Sunway Co., Ltd. Class A 603333
SSE · China · Produzierendes Gewerbe
CNY 8,88+0,03 (+0,34 %)
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 8,88 | +0,34 % | CNY 8,85 | CNY 8,91 | CNY 8,77 | 5,11M |
| 2026-09-29 | CNY 8,85 | -0,34 % | CNY 8,95 | CNY 8,95 | CNY 8,79 | 7,34M |
| 2026-09-28 | CNY 8,88 | -4,72 % | CNY 9,30 | CNY 9,30 | CNY 8,85 | 11,41M |
| 2026-09-24 | CNY 9,32 | -1,17 % | CNY 9,38 | CNY 9,46 | CNY 9,25 | 5,48M |
| 2026-09-23 | CNY 9,43 | -0,11 % | CNY 9,41 | CNY 9,47 | CNY 9,35 | 6,14M |
| 2026-09-22 | CNY 9,44 | -1,97 % | CNY 9,59 | CNY 9,63 | CNY 9,35 | 9,63M |
| 2026-09-21 | CNY 9,63 | +2,56 % | CNY 9,43 | CNY 9,68 | CNY 9,36 | 10,20M |
| 2026-09-18 | CNY 9,39 | -0,84 % | CNY 9,53 | CNY 9,54 | CNY 9,36 | 7,42M |
| 2026-09-17 | CNY 9,47 | +0,85 % | CNY 9,39 | CNY 9,55 | CNY 9,33 | 7,73M |
| 2026-09-16 | CNY 9,39 | +2,18 % | CNY 9,20 | CNY 9,42 | CNY 9,08 | 7,66M |
| 2026-09-15 | CNY 9,19 | -0,97 % | CNY 9,29 | CNY 9,35 | CNY 9,14 | 7,82M |
| 2026-09-14 | CNY 9,28 | -2,52 % | CNY 9,52 | CNY 9,52 | CNY 9,18 | 9,94M |
| 2026-09-11 | CNY 9,52 | +0,11 % | CNY 9,49 | CNY 9,62 | CNY 9,25 | 17,11M |
| 2026-09-10 | CNY 9,51 | -2,86 % | CNY 9,67 | CNY 9,72 | CNY 9,44 | 11,17M |
| 2026-09-09 | CNY 9,79 | -1,61 % | CNY 9,95 | CNY 9,99 | CNY 9,63 | 11,06M |
| 2026-09-08 | CNY 9,95 | +0,51 % | CNY 9,89 | CNY 9,98 | CNY 9,82 | 7,83M |
| 2026-09-07 | CNY 9,90 | -0,20 % | CNY 9,90 | CNY 9,94 | CNY 9,68 | 11,72M |
| 2026-09-04 | CNY 9,92 | -2,75 % | CNY 10,16 | CNY 10,28 | CNY 9,80 | 15,85M |
| 2026-09-03 | CNY 10,20 | -1,07 % | CNY 10,31 | CNY 10,37 | CNY 10,11 | 11,87M |
| 2026-09-02 | CNY 10,31 | +2,49 % | CNY 9,95 | CNY 10,44 | CNY 9,95 | 20,49M |
| 2026-09-01 | CNY 10,06 | -0,49 % | CNY 10,07 | CNY 10,26 | CNY 9,99 | 16,75M |
| 2026-08-31 | CNY 10,11 | -1,75 % | CNY 10,19 | CNY 10,29 | CNY 9,92 | 21,25M |
| 2026-08-28 | CNY 10,29 | +0,68 % | CNY 10,22 | CNY 10,38 | CNY 10,08 | 24,96M |
| 2026-08-27 | CNY 10,22 | +1,49 % | CNY 9,98 | CNY 10,27 | CNY 9,91 | 24,90M |
| 2026-08-26 | CNY 10,07 | +3,28 % | CNY 9,82 | CNY 10,18 | CNY 9,58 | 33,57M |
| 2026-08-25 | CNY 9,75 | +2,52 % | CNY 9,34 | CNY 9,93 | CNY 9,25 | 40,44M |
| 2026-08-24 | CNY 9,51 | -3,45 % | CNY 10,50 | CNY 10,84 | CNY 9,15 | 64,68M |
| 2026-08-21 | CNY 9,85 | +10,06 % | CNY 9,56 | CNY 9,85 | CNY 9,40 | 18,61M |
| 2026-08-20 | CNY 8,95 | +3,11 % | CNY 8,80 | CNY 9,00 | CNY 8,55 | 16,86M |
| 2026-08-19 | CNY 8,68 | -2,58 % | CNY 8,80 | CNY 8,94 | CNY 8,68 | 16,68M |
| 2026-08-18 | CNY 8,91 | -0,89 % | CNY 9,04 | CNY 9,09 | CNY 8,79 | 13,90M |
| 2026-08-17 | CNY 8,99 | -1,10 % | CNY 9,13 | CNY 9,13 | CNY 8,88 | 15,02M |
| 2026-08-14 | CNY 9,09 | -0,76 % | CNY 9,28 | CNY 9,28 | CNY 8,97 | 14,00M |
| 2026-08-13 | CNY 9,16 | -3,58 % | CNY 9,50 | CNY 9,51 | CNY 9,15 | 23,30M |
| 2026-08-12 | CNY 9,50 | +0,53 % | CNY 9,44 | CNY 9,70 | CNY 9,32 | 21,99M |
| 2026-08-11 | CNY 9,45 | +2,27 % | CNY 9,18 | CNY 9,55 | CNY 8,87 | 33,41M |
| 2026-08-10 | CNY 9,24 | +0,87 % | CNY 9,20 | CNY 9,29 | CNY 8,92 | 21,17M |
| 2026-08-07 | CNY 9,16 | -0,11 % | CNY 9,00 | CNY 9,18 | CNY 8,85 | 25,16M |
| 2026-08-06 | CNY 9,17 | +6,01 % | CNY 8,60 | CNY 9,20 | CNY 8,55 | 40,79M |
| 2026-08-05 | CNY 8,65 | +0,70 % | CNY 8,77 | CNY 8,89 | CNY 8,40 | 19,55M |
| 2026-08-04 | CNY 8,59 | +1,42 % | CNY 8,50 | CNY 8,62 | CNY 8,45 | 13,48M |
| 2026-08-03 | CNY 8,47 | +2,67 % | CNY 8,38 | CNY 8,50 | CNY 8,35 | 13,01M |
| 2026-07-31 | CNY 8,25 | +0,98 % | CNY 8,38 | CNY 8,38 | CNY 8,22 | 10,48M |
| 2026-07-30 | CNY 8,17 | -4,89 % | CNY 8,46 | CNY 8,65 | CNY 8,15 | 19,28M |
| 2026-07-29 | CNY 8,59 | +0,70 % | CNY 8,50 | CNY 8,74 | CNY 8,47 | 19,43M |
| 2026-07-28 | CNY 8,53 | +2,16 % | CNY 8,25 | CNY 8,60 | CNY 8,25 | 20,85M |
| 2026-07-27 | CNY 8,35 | +0,97 % | CNY 8,17 | CNY 8,38 | CNY 8,15 | 13,65M |
| 2026-07-24 | CNY 8,27 | -1,55 % | CNY 8,30 | CNY 8,45 | CNY 8,20 | 16,39M |
| 2026-07-23 | CNY 8,40 | +1,45 % | CNY 8,25 | CNY 8,42 | CNY 8,15 | 16,39M |
| 2026-07-22 | CNY 8,28 | +2,22 % | CNY 8,08 | CNY 8,38 | CNY 8,02 | 17,61M |
| 2026-07-21 | CNY 8,10 | +1,50 % | CNY 8,00 | CNY 8,10 | CNY 7,85 | 13,46M |
| 2026-07-20 | CNY 7,98 | +0,13 % | CNY 7,97 | CNY 8,08 | CNY 7,85 | 13,50M |
| 2026-07-17 | CNY 7,97 | +0,89 % | CNY 7,88 | CNY 8,20 | CNY 7,86 | 18,91M |
| 2026-07-16 | CNY 7,90 | -1,00 % | CNY 7,90 | CNY 8,00 | CNY 7,80 | 7,30M |
| 2026-07-15 | CNY 7,98 | +1,66 % | CNY 7,79 | CNY 8,20 | CNY 7,79 | 12,60M |
| 2026-07-14 | CNY 7,85 | +1,16 % | CNY 7,76 | CNY 7,85 | CNY 7,63 | 8,46M |
| 2026-07-13 | CNY 7,76 | -2,02 % | CNY 7,93 | CNY 8,00 | CNY 7,70 | 10,47M |
| 2026-07-10 | CNY 7,92 | -2,22 % | CNY 8,07 | CNY 8,08 | CNY 7,89 | 14,27M |
| 2026-07-09 | CNY 8,10 | +2,14 % | CNY 7,97 | CNY 8,16 | CNY 7,84 | 16,96M |
| 2026-07-08 | CNY 7,93 | -3,88 % | CNY 8,22 | CNY 8,26 | CNY 7,90 | 27,84M |
| 2026-07-07 | CNY 8,25 | +6,18 % | CNY 8,00 | CNY 8,55 | CNY 7,84 | 42,91M |
| 2026-07-06 | CNY 7,77 | -2,39 % | CNY 7,99 | CNY 8,12 | CNY 7,75 | 15,91M |
| 2026-07-03 | CNY 7,96 | -7,23 % | CNY 8,58 | CNY 8,66 | CNY 7,95 | 32,11M |
| 2026-07-02 | CNY 8,58 | +5,41 % | CNY 8,01 | CNY 8,79 | CNY 8,01 | 34,05M |
| 2026-07-01 | CNY 8,14 | +0,99 % | CNY 7,92 | CNY 8,52 | CNY 7,85 | 28,78M |
| 2026-06-30 | CNY 8,06 | +7,61 % | CNY 7,43 | CNY 8,20 | CNY 7,27 | 29,01M |
| 2026-06-29 | CNY 7,49 | -1,06 % | CNY 7,57 | CNY 7,71 | CNY 7,30 | 14,77M |
| 2026-06-26 | CNY 7,57 | 0,00 % | CNY 7,57 | CNY 7,67 | CNY 7,26 | 17,50M |
| 2026-06-25 | CNY 7,57 | -1,82 % | CNY 7,64 | CNY 7,67 | CNY 7,48 | 14,03M |
| 2026-06-24 | CNY 7,71 | -3,38 % | CNY 7,98 | CNY 7,99 | CNY 7,66 | 14,04M |
| 2026-06-23 | CNY 7,98 | +0,25 % | CNY 7,89 | CNY 8,13 | CNY 7,87 | 11,20M |
| 2026-06-22 | CNY 7,96 | -0,50 % | CNY 8,00 | CNY 8,04 | CNY 7,72 | 19,33M |
| 2026-06-18 | CNY 8,00 | -1,23 % | CNY 8,10 | CNY 8,42 | CNY 7,92 | 23,24M |
| 2026-06-17 | CNY 8,10 | -2,64 % | CNY 8,21 | CNY 8,34 | CNY 8,06 | 20,52M |
| 2026-06-16 | CNY 8,32 | -2,46 % | CNY 8,46 | CNY 8,59 | CNY 8,12 | 21,08M |
| 2026-06-15 | CNY 8,53 | +0,24 % | CNY 8,49 | CNY 8,67 | CNY 8,45 | 16,91M |
| 2026-06-12 | CNY 8,51 | -4,38 % | CNY 8,90 | CNY 8,93 | CNY 8,42 | 24,13M |
| 2026-06-11 | CNY 8,90 | +1,83 % | CNY 8,61 | CNY 8,98 | CNY 8,61 | 23,54M |
| 2026-06-10 | CNY 8,74 | +3,31 % | CNY 8,38 | CNY 8,75 | CNY 8,32 | 20,13M |
| 2026-06-09 | CNY 8,46 | -1,05 % | CNY 8,70 | CNY 8,76 | CNY 8,35 | 16,13M |
| 2026-06-08 | CNY 8,55 | -2,73 % | CNY 8,58 | CNY 8,85 | CNY 8,43 | 16,56M |
| 2026-06-05 | CNY 8,79 | +2,09 % | CNY 8,61 | CNY 9,08 | CNY 8,30 | 27,31M |
| 2026-06-04 | CNY 8,61 | -0,69 % | CNY 8,56 | CNY 8,75 | CNY 8,50 | 16,49M |
| 2026-06-03 | CNY 8,67 | -3,02 % | CNY 8,86 | CNY 9,05 | CNY 8,55 | 25,37M |
| 2026-06-02 | CNY 8,94 | +1,25 % | CNY 8,80 | CNY 9,13 | CNY 8,67 | 23,08M |
| 2026-06-01 | CNY 8,83 | +1,38 % | CNY 8,60 | CNY 8,88 | CNY 8,46 | 16,70M |
| 2026-05-29 | CNY 8,71 | +1,40 % | CNY 8,59 | CNY 9,00 | CNY 8,47 | 26,51M |
| 2026-05-28 | CNY 8,59 | +1,06 % | CNY 8,42 | CNY 8,75 | CNY 8,38 | 17,16M |
| 2026-05-27 | CNY 8,50 | -1,85 % | CNY 8,67 | CNY 8,80 | CNY 8,38 | 21,91M |
| 2026-05-26 | CNY 8,66 | -5,56 % | CNY 8,90 | CNY 9,05 | CNY 8,50 | 33,40M |