Xingtong Shipping Co., Ltd. Class A 603209
SSE · China · Transport
CNY 14,80+0,31 (+2,14 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14,80 | +2,14 % | CNY 14,52 | CNY 14,92 | CNY 14,51 | 5,65M |
| 2026-09-29 | CNY 14,49 | -2,03 % | CNY 14,66 | CNY 14,81 | CNY 14,47 | 4,31M |
| 2026-09-28 | CNY 14,79 | +0,61 % | CNY 14,65 | CNY 14,95 | CNY 14,50 | 5,85M |
| 2026-09-24 | CNY 14,70 | +0,62 % | CNY 14,61 | CNY 14,73 | CNY 14,53 | 3,09M |
| 2026-09-23 | CNY 14,61 | -0,34 % | CNY 14,60 | CNY 14,78 | CNY 14,51 | 2,55M |
| 2026-09-22 | CNY 14,66 | -0,95 % | CNY 14,81 | CNY 14,81 | CNY 14,52 | 3,63M |
| 2026-09-21 | CNY 14,80 | +1,44 % | CNY 14,60 | CNY 14,80 | CNY 14,50 | 3,54M |
| 2026-09-18 | CNY 14,59 | -0,48 % | CNY 14,60 | CNY 14,82 | CNY 14,47 | 4,08M |
| 2026-09-17 | CNY 14,66 | +0,83 % | CNY 14,58 | CNY 14,75 | CNY 14,26 | 4,89M |
| 2026-09-16 | CNY 14,54 | +0,41 % | CNY 14,51 | CNY 14,58 | CNY 14,33 | 4,20M |
| 2026-09-15 | CNY 14,48 | -1,36 % | CNY 14,65 | CNY 14,68 | CNY 14,40 | 3,87M |
| 2026-09-14 | CNY 14,68 | +0,27 % | CNY 14,71 | CNY 15,07 | CNY 14,59 | 5,41M |
| 2026-09-11 | CNY 14,64 | -1,74 % | CNY 14,92 | CNY 14,92 | CNY 14,48 | 5,83M |
| 2026-09-10 | CNY 14,90 | -0,93 % | CNY 15,19 | CNY 15,24 | CNY 14,83 | 5,20M |
| 2026-09-09 | CNY 15,04 | +3,16 % | CNY 14,51 | CNY 15,18 | CNY 14,41 | 7,90M |
| 2026-09-08 | CNY 14,58 | +0,69 % | CNY 14,41 | CNY 14,60 | CNY 14,32 | 4,36M |
| 2026-09-07 | CNY 14,48 | -0,48 % | CNY 14,64 | CNY 14,69 | CNY 14,19 | 5,86M |
| 2026-09-04 | CNY 14,55 | +1,46 % | CNY 14,35 | CNY 14,63 | CNY 14,32 | 4,87M |
| 2026-09-03 | CNY 14,34 | +0,99 % | CNY 14,12 | CNY 14,49 | CNY 14,12 | 4,17M |
| 2026-09-02 | CNY 14,20 | -0,77 % | CNY 14,43 | CNY 14,55 | CNY 14,15 | 3,67M |
| 2026-09-01 | CNY 14,31 | +0,21 % | CNY 14,23 | CNY 14,45 | CNY 14,18 | 3,68M |
| 2026-08-31 | CNY 14,28 | -0,07 % | CNY 14,25 | CNY 14,32 | CNY 14,13 | 3,97M |
| 2026-08-28 | CNY 14,29 | +0,78 % | CNY 14,15 | CNY 14,39 | CNY 14,12 | 4,96M |
| 2026-08-27 | CNY 14,18 | -0,56 % | CNY 14,21 | CNY 14,24 | CNY 14,05 | 5,50M |
| 2026-08-26 | CNY 14,26 | -0,56 % | CNY 14,20 | CNY 14,48 | CNY 14,19 | 5,92M |
| 2026-08-25 | CNY 14,34 | -2,12 % | CNY 14,56 | CNY 14,69 | CNY 14,28 | 8,27M |
| 2026-08-24 | CNY 14,65 | +1,60 % | CNY 14,42 | CNY 14,76 | CNY 14,27 | 14,13M |
| 2026-08-21 | CNY 14,42 | +2,49 % | CNY 14,06 | CNY 14,55 | CNY 13,84 | 12,61M |
| 2026-08-20 | CNY 14,07 | +2,70 % | CNY 13,70 | CNY 14,09 | CNY 13,62 | 10,36M |
| 2026-08-19 | CNY 13,70 | +1,63 % | CNY 13,40 | CNY 13,83 | CNY 13,36 | 9,10M |
| 2026-08-18 | CNY 13,48 | -0,88 % | CNY 13,61 | CNY 13,80 | CNY 13,44 | 4,40M |
| 2026-08-17 | CNY 13,60 | +1,27 % | CNY 13,45 | CNY 13,67 | CNY 13,38 | 2,34M |
| 2026-08-14 | CNY 13,43 | -0,67 % | CNY 13,52 | CNY 13,52 | CNY 13,35 | 2,05M |
| 2026-08-13 | CNY 13,52 | -1,53 % | CNY 13,68 | CNY 13,73 | CNY 13,48 | 2,77M |
| 2026-08-12 | CNY 13,73 | +0,22 % | CNY 13,70 | CNY 13,82 | CNY 13,61 | 2,21M |
| 2026-08-11 | CNY 13,70 | -1,65 % | CNY 13,89 | CNY 13,99 | CNY 13,70 | 2,52M |
| 2026-08-10 | CNY 13,93 | +1,83 % | CNY 13,66 | CNY 13,99 | CNY 13,50 | 4,19M |
| 2026-08-07 | CNY 13,68 | -0,22 % | CNY 13,64 | CNY 13,87 | CNY 13,61 | 2,84M |
| 2026-08-06 | CNY 13,71 | +0,29 % | CNY 13,63 | CNY 13,77 | CNY 13,55 | 2,74M |
| 2026-08-05 | CNY 13,67 | +1,11 % | CNY 13,52 | CNY 13,75 | CNY 13,44 | 3,37M |
| 2026-08-04 | CNY 13,52 | -1,17 % | CNY 13,68 | CNY 13,78 | CNY 13,48 | 3,73M |
| 2026-08-03 | CNY 13,68 | +1,79 % | CNY 13,44 | CNY 13,68 | CNY 13,40 | 3,25M |
| 2026-07-31 | CNY 13,44 | +0,83 % | CNY 13,29 | CNY 13,45 | CNY 13,24 | 3,03M |
| 2026-07-30 | CNY 13,33 | +1,52 % | CNY 13,20 | CNY 13,56 | CNY 13,16 | 5,29M |
| 2026-07-29 | CNY 13,13 | +2,82 % | CNY 12,74 | CNY 13,21 | CNY 12,71 | 4,86M |
| 2026-07-28 | CNY 12,77 | -0,23 % | CNY 12,72 | CNY 12,86 | CNY 12,61 | 4,16M |
| 2026-07-27 | CNY 12,80 | -0,54 % | CNY 12,70 | CNY 12,96 | CNY 12,70 | 4,27M |
| 2026-07-24 | CNY 12,87 | -1,53 % | CNY 12,98 | CNY 13,18 | CNY 12,86 | 2,89M |
| 2026-07-23 | CNY 13,07 | +0,23 % | CNY 12,98 | CNY 13,08 | CNY 12,77 | 3,18M |
| 2026-07-22 | CNY 13,04 | 0,00 % | CNY 12,98 | CNY 13,18 | CNY 12,90 | 2,97M |
| 2026-07-21 | CNY 13,04 | -1,29 % | CNY 13,22 | CNY 13,28 | CNY 12,93 | 4,39M |
| 2026-07-20 | CNY 13,21 | -1,05 % | CNY 13,27 | CNY 13,55 | CNY 13,10 | 3,37M |
| 2026-07-17 | CNY 13,35 | -1,18 % | CNY 13,50 | CNY 13,68 | CNY 13,23 | 2,91M |
| 2026-07-16 | CNY 13,51 | -0,73 % | CNY 13,56 | CNY 13,77 | CNY 13,47 | 3,60M |
| 2026-07-15 | CNY 13,61 | -0,37 % | CNY 13,61 | CNY 13,87 | CNY 13,54 | 2,99M |
| 2026-07-14 | CNY 13,66 | +1,86 % | CNY 13,38 | CNY 13,66 | CNY 13,17 | 3,05M |
| 2026-07-13 | CNY 13,41 | -0,22 % | CNY 13,44 | CNY 13,68 | CNY 13,30 | 4,10M |
| 2026-07-10 | CNY 13,44 | +1,82 % | CNY 13,12 | CNY 13,50 | CNY 13,02 | 3,26M |
| 2026-07-09 | CNY 13,20 | -1,42 % | CNY 13,39 | CNY 13,51 | CNY 13,10 | 3,32M |
| 2026-07-08 | CNY 13,39 | -2,41 % | CNY 13,67 | CNY 13,72 | CNY 13,30 | 5,17M |
| 2026-07-07 | CNY 13,72 | +2,69 % | CNY 13,95 | CNY 14,02 | CNY 13,52 | 7,67M |
| 2026-07-06 | CNY 13,36 | +0,30 % | CNY 13,35 | CNY 13,42 | CNY 13,20 | 3,11M |
| 2026-07-03 | CNY 13,32 | +1,76 % | CNY 13,13 | CNY 13,37 | CNY 13,10 | 2,50M |
| 2026-07-02 | CNY 13,09 | +1,87 % | CNY 12,90 | CNY 13,28 | CNY 12,87 | 3,03M |
| 2026-07-01 | CNY 12,85 | +2,55 % | CNY 12,36 | CNY 13,00 | CNY 12,36 | 3,44M |
| 2026-06-30 | CNY 12,53 | -0,32 % | CNY 12,52 | CNY 12,59 | CNY 12,32 | 2,41M |
| 2026-06-29 | CNY 12,57 | -1,18 % | CNY 12,72 | CNY 12,72 | CNY 12,25 | 3,46M |
| 2026-06-26 | CNY 12,72 | -3,78 % | CNY 13,18 | CNY 13,25 | CNY 12,62 | 3,47M |
| 2026-06-25 | CNY 13,22 | +0,46 % | CNY 13,16 | CNY 13,24 | CNY 12,83 | 3,05M |
| 2026-06-24 | CNY 13,16 | -0,15 % | CNY 13,15 | CNY 13,41 | CNY 13,03 | 2,73M |
| 2026-06-23 | CNY 13,18 | 0,00 % | CNY 12,97 | CNY 13,40 | CNY 12,92 | 3,73M |
| 2026-06-22 | CNY 13,18 | +0,15 % | CNY 13,09 | CNY 13,20 | CNY 12,77 | 2,95M |
| 2026-06-18 | CNY 13,16 | -0,15 % | CNY 13,32 | CNY 13,32 | CNY 12,95 | 2,34M |
| 2026-06-17 | CNY 13,18 | 0,00 % | CNY 13,01 | CNY 13,30 | CNY 13,00 | 2,58M |
| 2026-06-16 | CNY 13,18 | -3,44 % | CNY 13,61 | CNY 13,62 | CNY 13,12 | 4,32M |
| 2026-06-15 | CNY 13,65 | +4,12 % | CNY 13,58 | CNY 13,96 | CNY 13,46 | 5,38M |
| 2026-06-12 | CNY 13,11 | +2,10 % | CNY 12,98 | CNY 13,14 | CNY 12,82 | 2,54M |
| 2026-06-11 | CNY 12,84 | -1,61 % | CNY 12,94 | CNY 13,05 | CNY 12,76 | 1,67M |
| 2026-06-10 | CNY 13,05 | -0,68 % | CNY 13,06 | CNY 13,23 | CNY 12,80 | 2,24M |
| 2026-06-09 | CNY 13,14 | +1,31 % | CNY 13,24 | CNY 13,24 | CNY 12,90 | 1,83M |
| 2026-06-08 | CNY 12,97 | -2,33 % | CNY 13,12 | CNY 13,32 | CNY 12,77 | 2,90M |
| 2026-06-05 | CNY 13,28 | +0,99 % | CNY 13,15 | CNY 13,45 | CNY 13,11 | 2,19M |
| 2026-06-04 | CNY 13,15 | -1,57 % | CNY 13,40 | CNY 13,43 | CNY 13,07 | 2,04M |
| 2026-06-03 | CNY 13,36 | -2,84 % | CNY 13,62 | CNY 13,71 | CNY 13,28 | 3,50M |
| 2026-06-02 | CNY 13,75 | -1,50 % | CNY 13,82 | CNY 14,00 | CNY 13,64 | 2,39M |
| 2026-06-01 | CNY 13,96 | +3,41 % | CNY 13,50 | CNY 13,98 | CNY 13,45 | 3,44M |
| 2026-05-29 | CNY 13,50 | -1,03 % | CNY 13,63 | CNY 13,69 | CNY 13,39 | 3,07M |
| 2026-05-28 | CNY 13,64 | -0,07 % | CNY 13,64 | CNY 13,75 | CNY 13,39 | 3,77M |
| 2026-05-27 | CNY 13,65 | -1,59 % | CNY 13,87 | CNY 13,91 | CNY 13,45 | 3,86M |
| 2026-05-26 | CNY 13,87 | -2,87 % | CNY 14,22 | CNY 14,36 | CNY 13,70 | 5,08M |