Nacity Property Service Group Co., Ltd. Class A 603506
SSE · China · Finanzen
CNY 12,25-0,04 (-0,33 %)
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 12,25 | -0,33 % | CNY 12,10 | CNY 12,49 | CNY 11,86 | 5,79M |
| 2026-09-29 | CNY 12,29 | +0,66 % | CNY 12,23 | CNY 12,43 | CNY 12,11 | 3,34M |
| 2026-09-28 | CNY 12,21 | +1,08 % | CNY 12,08 | CNY 12,39 | CNY 12,04 | 3,88M |
| 2026-09-24 | CNY 12,08 | -1,06 % | CNY 12,15 | CNY 12,39 | CNY 12,05 | 3,10M |
| 2026-09-23 | CNY 12,21 | +0,08 % | CNY 12,14 | CNY 12,40 | CNY 12,05 | 4,70M |
| 2026-09-22 | CNY 12,20 | +2,26 % | CNY 11,86 | CNY 12,35 | CNY 11,73 | 5,53M |
| 2026-09-21 | CNY 11,93 | +3,83 % | CNY 11,54 | CNY 11,97 | CNY 11,42 | 4,38M |
| 2026-09-18 | CNY 11,49 | +0,44 % | CNY 11,47 | CNY 11,66 | CNY 11,32 | 3,55M |
| 2026-09-17 | CNY 11,44 | +4,67 % | CNY 10,89 | CNY 11,45 | CNY 10,86 | 4,04M |
| 2026-09-16 | CNY 10,93 | +1,49 % | CNY 10,70 | CNY 10,99 | CNY 10,61 | 2,63M |
| 2026-09-15 | CNY 10,77 | -2,62 % | CNY 11,06 | CNY 11,10 | CNY 10,74 | 2,98M |
| 2026-09-14 | CNY 11,06 | -0,27 % | CNY 11,05 | CNY 11,19 | CNY 10,98 | 2,47M |
| 2026-09-11 | CNY 11,09 | -4,40 % | CNY 11,50 | CNY 11,53 | CNY 11,03 | 3,62M |
| 2026-09-10 | CNY 11,60 | -1,28 % | CNY 11,75 | CNY 11,76 | CNY 11,52 | 2,64M |
| 2026-09-09 | CNY 11,75 | -1,01 % | CNY 11,82 | CNY 11,83 | CNY 11,66 | 3,40M |
| 2026-09-08 | CNY 11,87 | +2,15 % | CNY 11,61 | CNY 11,90 | CNY 11,61 | 3,84M |
| 2026-09-07 | CNY 11,62 | +1,31 % | CNY 11,35 | CNY 11,77 | CNY 11,35 | 4,17M |
| 2026-09-04 | CNY 11,47 | +1,68 % | CNY 11,28 | CNY 11,68 | CNY 11,28 | 7,17M |
| 2026-09-03 | CNY 11,28 | -1,74 % | CNY 11,46 | CNY 11,57 | CNY 11,24 | 3,97M |
| 2026-09-02 | CNY 11,48 | -0,26 % | CNY 11,41 | CNY 11,59 | CNY 11,28 | 5,84M |
| 2026-09-01 | CNY 11,51 | +0,79 % | CNY 11,35 | CNY 11,65 | CNY 11,21 | 10,06M |
| 2026-08-31 | CNY 11,42 | -1,81 % | CNY 12,15 | CNY 12,50 | CNY 11,21 | 15,27M |
| 2026-08-28 | CNY 11,63 | +2,92 % | CNY 11,40 | CNY 11,74 | CNY 11,13 | 5,71M |
| 2026-08-27 | CNY 11,30 | +1,99 % | CNY 11,13 | CNY 11,40 | CNY 11,03 | 4,17M |
| 2026-08-26 | CNY 11,08 | -0,09 % | CNY 11,13 | CNY 11,29 | CNY 11,06 | 4,13M |
| 2026-08-25 | CNY 11,09 | +4,82 % | CNY 10,40 | CNY 11,17 | CNY 10,40 | 7,50M |
| 2026-08-24 | CNY 10,58 | -2,31 % | CNY 10,99 | CNY 11,07 | CNY 10,49 | 8,11M |
| 2026-08-21 | CNY 10,83 | -1,10 % | CNY 10,75 | CNY 11,17 | CNY 10,65 | 13,09M |
| 2026-08-20 | CNY 10,95 | -7,83 % | CNY 11,17 | CNY 11,50 | CNY 10,69 | 22,99M |
| 2026-08-19 | CNY 11,88 | +10,00 % | CNY 11,76 | CNY 11,88 | CNY 11,70 | 7,52M |
| 2026-08-18 | CNY 10,80 | -0,18 % | CNY 10,89 | CNY 10,98 | CNY 10,74 | 2,40M |
| 2026-08-17 | CNY 10,82 | +1,69 % | CNY 10,61 | CNY 10,84 | CNY 10,55 | 2,96M |
| 2026-08-14 | CNY 10,64 | +1,43 % | CNY 10,45 | CNY 10,82 | CNY 10,30 | 4,80M |
| 2026-08-13 | CNY 10,49 | -2,42 % | CNY 10,74 | CNY 10,78 | CNY 10,47 | 2,64M |
| 2026-08-12 | CNY 10,75 | +1,51 % | CNY 10,60 | CNY 10,83 | CNY 10,48 | 3,27M |
| 2026-08-11 | CNY 10,59 | -3,46 % | CNY 10,93 | CNY 10,97 | CNY 10,36 | 6,26M |
| 2026-08-10 | CNY 10,97 | +7,44 % | CNY 10,20 | CNY 11,08 | CNY 10,19 | 8,16M |
| 2026-08-07 | CNY 10,21 | +0,59 % | CNY 10,15 | CNY 10,22 | CNY 9,89 | 2,54M |
| 2026-08-06 | CNY 10,15 | +1,00 % | CNY 10,05 | CNY 10,19 | CNY 9,94 | 1,96M |
| 2026-08-05 | CNY 10,05 | +0,60 % | CNY 10,08 | CNY 10,14 | CNY 9,85 | 2,66M |
| 2026-08-04 | CNY 9,99 | -0,10 % | CNY 10,13 | CNY 10,28 | CNY 9,95 | 3,24M |
| 2026-08-03 | CNY 10,00 | +3,63 % | CNY 9,70 | CNY 10,05 | CNY 9,68 | 3,16M |
| 2026-07-31 | CNY 9,65 | +0,31 % | CNY 9,59 | CNY 9,78 | CNY 9,51 | 3,08M |
| 2026-07-30 | CNY 9,62 | +1,16 % | CNY 9,51 | CNY 9,78 | CNY 9,32 | 3,06M |
| 2026-07-29 | CNY 9,51 | +3,48 % | CNY 9,18 | CNY 9,55 | CNY 9,17 | 3,25M |
| 2026-07-28 | CNY 9,19 | +1,21 % | CNY 9,12 | CNY 9,36 | CNY 9,00 | 2,92M |
| 2026-07-27 | CNY 9,08 | +4,01 % | CNY 8,83 | CNY 9,25 | CNY 8,73 | 4,06M |
| 2026-07-24 | CNY 8,73 | -2,78 % | CNY 8,94 | CNY 8,94 | CNY 8,62 | 2,61M |
| 2026-07-23 | CNY 8,98 | +3,34 % | CNY 8,68 | CNY 8,99 | CNY 8,61 | 3,56M |
| 2026-07-22 | CNY 8,69 | -1,81 % | CNY 8,86 | CNY 9,00 | CNY 8,61 | 3,41M |
| 2026-07-21 | CNY 8,85 | -2,43 % | CNY 9,15 | CNY 9,15 | CNY 8,61 | 5,41M |
| 2026-07-20 | CNY 9,07 | -4,43 % | CNY 9,50 | CNY 9,68 | CNY 8,91 | 6,89M |
| 2026-07-17 | CNY 9,49 | -4,14 % | CNY 9,90 | CNY 10,19 | CNY 9,45 | 4,45M |
| 2026-07-16 | CNY 9,90 | +0,81 % | CNY 9,71 | CNY 10,06 | CNY 9,66 | 2,89M |
| 2026-07-15 | CNY 9,82 | +0,31 % | CNY 9,78 | CNY 9,98 | CNY 9,71 | 2,62M |
| 2026-07-14 | CNY 9,79 | +1,77 % | CNY 9,59 | CNY 9,81 | CNY 9,43 | 3,22M |
| 2026-07-13 | CNY 9,62 | -0,82 % | CNY 9,70 | CNY 9,80 | CNY 9,45 | 4,17M |
| 2026-07-10 | CNY 9,70 | +1,46 % | CNY 9,51 | CNY 9,91 | CNY 9,40 | 3,86M |
| 2026-07-09 | CNY 9,56 | -0,93 % | CNY 9,63 | CNY 9,75 | CNY 9,35 | 2,43M |
| 2026-07-08 | CNY 9,65 | +0,84 % | CNY 9,57 | CNY 9,76 | CNY 9,40 | 2,61M |
| 2026-07-07 | CNY 9,57 | -4,01 % | CNY 9,94 | CNY 10,04 | CNY 9,53 | 2,61M |
| 2026-07-06 | CNY 9,97 | -1,48 % | CNY 9,95 | CNY 10,39 | CNY 9,88 | 3,44M |
| 2026-07-03 | CNY 10,12 | +1,20 % | CNY 10,09 | CNY 10,44 | CNY 10,02 | 5,61M |
| 2026-07-02 | CNY 10,00 | +1,94 % | CNY 9,80 | CNY 10,19 | CNY 9,66 | 4,50M |
| 2026-07-01 | CNY 9,81 | +5,03 % | CNY 9,34 | CNY 9,88 | CNY 9,27 | 4,33M |
| 2026-06-30 | CNY 9,34 | -1,58 % | CNY 9,54 | CNY 9,62 | CNY 9,23 | 3,00M |
| 2026-06-29 | CNY 9,49 | -1,15 % | CNY 9,51 | CNY 9,60 | CNY 9,15 | 3,42M |
| 2026-06-26 | CNY 9,60 | -1,84 % | CNY 9,78 | CNY 9,85 | CNY 9,40 | 3,57M |
| 2026-06-25 | CNY 9,78 | -1,71 % | CNY 9,98 | CNY 10,07 | CNY 9,60 | 2,84M |
| 2026-06-24 | CNY 9,95 | -3,86 % | CNY 10,30 | CNY 10,56 | CNY 9,89 | 3,62M |
| 2026-06-23 | CNY 10,35 | +1,57 % | CNY 10,13 | CNY 10,48 | CNY 10,07 | 3,35M |
| 2026-06-22 | CNY 10,19 | +1,19 % | CNY 10,00 | CNY 10,20 | CNY 9,65 | 3,07M |
| 2026-06-18 | CNY 10,07 | -0,79 % | CNY 10,15 | CNY 10,23 | CNY 9,92 | 2,72M |
| 2026-06-17 | CNY 10,15 | -2,96 % | CNY 10,40 | CNY 10,43 | CNY 10,05 | 3,29M |
| 2026-06-16 | CNY 10,46 | -0,66 % | CNY 10,33 | CNY 10,50 | CNY 10,06 | 3,17M |
| 2026-06-15 | CNY 10,53 | -0,94 % | CNY 10,72 | CNY 10,98 | CNY 10,44 | 3,43M |
| 2026-06-12 | CNY 10,63 | +1,14 % | CNY 10,53 | CNY 10,81 | CNY 10,43 | 2,38M |
| 2026-06-11 | CNY 10,51 | -1,41 % | CNY 10,59 | CNY 10,66 | CNY 10,25 | 2,08M |
| 2026-06-10 | CNY 10,66 | -0,84 % | CNY 10,70 | CNY 10,82 | CNY 10,45 | 2,54M |
| 2026-06-09 | CNY 10,75 | -0,83 % | CNY 10,84 | CNY 11,07 | CNY 10,66 | 2,67M |
| 2026-06-08 | CNY 10,84 | -2,08 % | CNY 10,95 | CNY 11,24 | CNY 10,61 | 3,65M |
| 2026-06-05 | CNY 11,07 | +2,41 % | CNY 10,85 | CNY 11,20 | CNY 10,74 | 3,31M |
| 2026-06-04 | CNY 10,81 | -2,79 % | CNY 11,03 | CNY 11,27 | CNY 10,75 | 2,94M |
| 2026-06-03 | CNY 11,12 | -2,28 % | CNY 11,51 | CNY 11,54 | CNY 11,00 | 3,18M |
| 2026-06-02 | CNY 11,38 | -4,45 % | CNY 11,91 | CNY 12,05 | CNY 11,29 | 4,51M |
| 2026-06-01 | CNY 11,91 | +3,84 % | CNY 11,48 | CNY 12,13 | CNY 11,37 | 4,53M |
| 2026-05-29 | CNY 11,47 | -3,12 % | CNY 11,85 | CNY 12,12 | CNY 11,44 | 3,58M |
| 2026-05-28 | CNY 11,84 | +1,20 % | CNY 11,87 | CNY 12,02 | CNY 11,60 | 3,20M |
| 2026-05-27 | CNY 11,70 | -3,70 % | CNY 12,09 | CNY 12,15 | CNY 11,53 | 3,77M |
| 2026-05-26 | CNY 12,15 | -1,54 % | CNY 12,30 | CNY 12,34 | CNY 11,95 | 3,51M |