Hengtong Logistic Co Ltd Class A 603223
SSE · China · Transport
CNY 9,390,00 (0,00 %)
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 9,39 | -0,74 % | CNY 9,41 | CNY 9,49 | CNY 9,33 | 4,42M |
| 2026-09-29 | CNY 9,46 | +0,11 % | CNY 9,47 | CNY 9,52 | CNY 9,37 | 4,78M |
| 2026-09-28 | CNY 9,45 | -4,55 % | CNY 9,96 | CNY 9,96 | CNY 9,36 | 10,74M |
| 2026-09-24 | CNY 9,90 | -1,10 % | CNY 10,00 | CNY 10,06 | CNY 9,83 | 4,68M |
| 2026-09-23 | CNY 10,01 | -0,50 % | CNY 10,06 | CNY 10,06 | CNY 9,97 | 3,26M |
| 2026-09-22 | CNY 10,06 | -0,59 % | CNY 10,13 | CNY 10,13 | CNY 9,97 | 5,24M |
| 2026-09-21 | CNY 10,12 | +1,00 % | CNY 9,99 | CNY 10,15 | CNY 9,99 | 5,03M |
| 2026-09-18 | CNY 10,02 | +2,56 % | CNY 9,84 | CNY 10,09 | CNY 9,79 | 7,21M |
| 2026-09-17 | CNY 9,77 | -0,71 % | CNY 9,81 | CNY 9,85 | CNY 9,66 | 4,75M |
| 2026-09-16 | CNY 9,84 | +0,41 % | CNY 9,81 | CNY 9,90 | CNY 9,71 | 6,02M |
| 2026-09-15 | CNY 9,80 | +0,20 % | CNY 9,79 | CNY 9,94 | CNY 9,74 | 5,07M |
| 2026-09-14 | CNY 9,78 | -2,20 % | CNY 9,93 | CNY 10,05 | CNY 9,77 | 8,65M |
| 2026-09-11 | CNY 10,00 | -2,15 % | CNY 10,22 | CNY 10,24 | CNY 9,92 | 9,84M |
| 2026-09-10 | CNY 10,22 | -0,49 % | CNY 10,30 | CNY 10,44 | CNY 10,13 | 7,20M |
| 2026-09-09 | CNY 10,27 | -0,58 % | CNY 10,28 | CNY 10,41 | CNY 10,10 | 12,05M |
| 2026-09-08 | CNY 10,33 | -2,73 % | CNY 10,64 | CNY 10,65 | CNY 10,11 | 17,27M |
| 2026-09-07 | CNY 10,62 | +3,21 % | CNY 10,29 | CNY 10,70 | CNY 10,10 | 15,52M |
| 2026-09-04 | CNY 10,29 | -1,15 % | CNY 10,41 | CNY 10,59 | CNY 10,25 | 8,69M |
| 2026-09-03 | CNY 10,41 | +2,26 % | CNY 10,19 | CNY 10,67 | CNY 10,19 | 13,09M |
| 2026-09-02 | CNY 10,18 | -1,36 % | CNY 10,33 | CNY 10,40 | CNY 10,18 | 5,64M |
| 2026-09-01 | CNY 10,32 | -0,58 % | CNY 10,40 | CNY 10,50 | CNY 10,28 | 7,02M |
| 2026-08-31 | CNY 10,38 | -0,48 % | CNY 10,50 | CNY 10,55 | CNY 10,28 | 7,09M |
| 2026-08-28 | CNY 10,43 | +1,07 % | CNY 10,33 | CNY 10,58 | CNY 10,32 | 5,44M |
| 2026-08-27 | CNY 10,32 | -0,29 % | CNY 10,29 | CNY 10,39 | CNY 10,26 | 3,79M |
| 2026-08-26 | CNY 10,35 | +1,37 % | CNY 10,21 | CNY 10,40 | CNY 10,10 | 6,45M |
| 2026-08-25 | CNY 10,21 | -1,16 % | CNY 10,33 | CNY 10,33 | CNY 10,03 | 6,55M |
| 2026-08-24 | CNY 10,33 | -1,24 % | CNY 10,48 | CNY 10,49 | CNY 10,22 | 6,27M |
| 2026-08-21 | CNY 10,46 | -0,38 % | CNY 10,50 | CNY 10,60 | CNY 10,38 | 6,16M |
| 2026-08-20 | CNY 10,50 | +0,96 % | CNY 10,45 | CNY 10,64 | CNY 10,38 | 6,34M |
| 2026-08-19 | CNY 10,40 | -5,80 % | CNY 10,94 | CNY 10,98 | CNY 10,38 | 9,50M |
| 2026-08-18 | CNY 11,04 | +0,18 % | CNY 11,09 | CNY 11,16 | CNY 10,79 | 8,07M |
| 2026-08-17 | CNY 11,02 | +2,04 % | CNY 10,80 | CNY 11,07 | CNY 10,78 | 7,98M |
| 2026-08-14 | CNY 10,80 | +1,03 % | CNY 10,70 | CNY 11,01 | CNY 10,58 | 10,83M |
| 2026-08-13 | CNY 10,69 | -2,02 % | CNY 10,91 | CNY 11,01 | CNY 10,68 | 7,37M |
| 2026-08-12 | CNY 10,91 | +1,21 % | CNY 10,71 | CNY 11,08 | CNY 10,69 | 8,48M |
| 2026-08-11 | CNY 10,78 | -0,19 % | CNY 10,72 | CNY 10,84 | CNY 10,57 | 9,38M |
| 2026-08-10 | CNY 10,80 | -1,28 % | CNY 10,98 | CNY 10,98 | CNY 10,64 | 9,66M |
| 2026-08-07 | CNY 10,94 | -0,91 % | CNY 11,07 | CNY 11,07 | CNY 10,75 | 8,16M |
| 2026-08-06 | CNY 11,04 | +1,19 % | CNY 10,90 | CNY 11,21 | CNY 10,82 | 9,60M |
| 2026-08-05 | CNY 10,91 | +1,49 % | CNY 10,76 | CNY 10,99 | CNY 10,70 | 10,71M |
| 2026-08-04 | CNY 10,75 | +4,27 % | CNY 10,31 | CNY 10,75 | CNY 10,27 | 13,24M |
| 2026-08-03 | CNY 10,31 | -0,58 % | CNY 10,37 | CNY 10,75 | CNY 10,20 | 12,72M |
| 2026-07-31 | CNY 10,37 | +6,47 % | CNY 9,99 | CNY 10,60 | CNY 9,98 | 17,30M |
| 2026-07-30 | CNY 9,74 | -4,79 % | CNY 10,23 | CNY 10,32 | CNY 9,70 | 15,83M |
| 2026-07-29 | CNY 10,23 | +0,79 % | CNY 10,26 | CNY 10,45 | CNY 10,01 | 10,28M |
| 2026-07-28 | CNY 10,15 | -1,46 % | CNY 10,20 | CNY 10,53 | CNY 10,09 | 8,90M |
| 2026-07-27 | CNY 10,30 | +0,49 % | CNY 10,27 | CNY 10,31 | CNY 9,95 | 9,49M |
| 2026-07-24 | CNY 10,25 | -1,63 % | CNY 10,54 | CNY 10,59 | CNY 10,24 | 10,45M |
| 2026-07-23 | CNY 10,42 | +1,46 % | CNY 10,20 | CNY 10,47 | CNY 10,18 | 11,11M |
| 2026-07-22 | CNY 10,27 | -3,39 % | CNY 10,59 | CNY 10,73 | CNY 10,16 | 13,78M |
| 2026-07-21 | CNY 10,63 | -1,94 % | CNY 10,85 | CNY 11,24 | CNY 10,15 | 20,77M |
| 2026-07-20 | CNY 10,84 | -2,61 % | CNY 11,50 | CNY 11,94 | CNY 10,60 | 23,23M |
| 2026-07-17 | CNY 11,13 | -1,24 % | CNY 11,27 | CNY 11,75 | CNY 11,03 | 23,51M |
| 2026-07-16 | CNY 11,27 | -5,93 % | CNY 11,69 | CNY 11,93 | CNY 11,17 | 18,20M |
| 2026-07-15 | CNY 11,98 | -3,39 % | CNY 12,11 | CNY 12,51 | CNY 11,83 | 21,50M |
| 2026-07-14 | CNY 12,40 | -1,20 % | CNY 12,64 | CNY 12,76 | CNY 12,27 | 25,81M |
| 2026-07-13 | CNY 12,55 | -8,53 % | CNY 14,94 | CNY 14,94 | CNY 12,41 | 60,87M |
| 2026-07-10 | CNY 13,72 | +10,02 % | CNY 12,53 | CNY 13,72 | CNY 12,40 | 14,92M |
| 2026-07-09 | CNY 12,47 | -0,16 % | CNY 12,56 | CNY 12,78 | CNY 12,01 | 29,10M |
| 2026-07-08 | CNY 12,49 | -4,73 % | CNY 13,11 | CNY 13,11 | CNY 12,40 | 32,42M |
| 2026-07-07 | CNY 13,11 | -8,96 % | CNY 13,77 | CNY 14,18 | CNY 12,96 | 44,31M |
| 2026-07-06 | CNY 14,40 | +1,77 % | CNY 14,49 | CNY 15,35 | CNY 13,85 | 42,82M |
| 2026-07-03 | CNY 14,15 | +5,13 % | CNY 13,46 | CNY 14,43 | CNY 13,46 | 34,28M |
| 2026-07-02 | CNY 13,46 | +0,75 % | CNY 13,10 | CNY 14,04 | CNY 13,00 | 27,72M |
| 2026-07-01 | CNY 13,36 | +2,38 % | CNY 13,00 | CNY 13,47 | CNY 12,83 | 24,13M |
| 2026-06-30 | CNY 13,05 | +4,32 % | CNY 12,50 | CNY 13,07 | CNY 12,15 | 23,22M |
| 2026-06-29 | CNY 12,51 | +4,34 % | CNY 11,98 | CNY 12,72 | CNY 11,70 | 28,37M |
| 2026-06-26 | CNY 11,99 | +0,25 % | CNY 11,91 | CNY 12,26 | CNY 11,83 | 28,46M |
| 2026-06-25 | CNY 11,96 | +4,36 % | CNY 11,46 | CNY 12,61 | CNY 11,31 | 44,73M |
| 2026-06-24 | CNY 11,46 | +4,28 % | CNY 10,96 | CNY 11,50 | CNY 10,60 | 25,92M |
| 2026-06-23 | CNY 10,99 | +5,98 % | CNY 10,41 | CNY 11,16 | CNY 10,26 | 27,41M |
| 2026-06-22 | CNY 10,37 | +2,07 % | CNY 10,75 | CNY 10,98 | CNY 10,26 | 33,08M |
| 2026-06-18 | CNY 10,16 | +9,96 % | CNY 9,20 | CNY 10,16 | CNY 9,15 | 15,46M |
| 2026-06-17 | CNY 9,24 | -1,70 % | CNY 9,34 | CNY 9,52 | CNY 9,21 | 9,84M |
| 2026-06-16 | CNY 9,40 | -1,16 % | CNY 9,51 | CNY 9,55 | CNY 9,20 | 13,34M |
| 2026-06-15 | CNY 9,51 | +2,81 % | CNY 9,30 | CNY 9,60 | CNY 9,22 | 14,68M |
| 2026-06-12 | CNY 9,25 | +2,10 % | CNY 9,07 | CNY 9,59 | CNY 9,07 | 11,42M |
| 2026-06-11 | CNY 9,06 | 0,00 % | CNY 8,99 | CNY 9,22 | CNY 8,96 | 8,33M |
| 2026-06-10 | CNY 9,06 | -1,63 % | CNY 9,09 | CNY 9,18 | CNY 8,91 | 6,26M |
| 2026-06-09 | CNY 9,21 | +0,22 % | CNY 9,23 | CNY 9,37 | CNY 9,00 | 9,30M |
| 2026-06-08 | CNY 9,19 | -3,16 % | CNY 9,37 | CNY 9,46 | CNY 9,03 | 10,00M |
| 2026-06-05 | CNY 9,49 | -1,45 % | CNY 9,60 | CNY 9,69 | CNY 9,38 | 8,30M |
| 2026-06-04 | CNY 9,63 | -1,43 % | CNY 9,71 | CNY 9,88 | CNY 9,52 | 9,02M |
| 2026-06-03 | CNY 9,77 | -1,11 % | CNY 9,85 | CNY 9,98 | CNY 9,70 | 11,28M |
| 2026-06-02 | CNY 9,88 | -1,69 % | CNY 10,31 | CNY 10,31 | CNY 9,85 | 14,85M |
| 2026-06-01 | CNY 10,05 | +1,41 % | CNY 10,02 | CNY 10,57 | CNY 9,91 | 17,47M |
| 2026-05-29 | CNY 9,91 | -3,97 % | CNY 10,40 | CNY 10,46 | CNY 9,82 | 17,17M |
| 2026-05-28 | CNY 10,32 | -0,96 % | CNY 10,48 | CNY 10,72 | CNY 10,07 | 22,54M |
| 2026-05-27 | CNY 10,42 | -10,02 % | CNY 11,55 | CNY 11,98 | CNY 10,42 | 34,60M |
| 2026-05-26 | CNY 11,58 | +2,30 % | CNY 11,32 | CNY 11,62 | CNY 11,23 | 28,87M |