Jiangsu Shemar Electric Co. Ltd. Class A 603530
SSE · China · Prozessindustrie
CNY 41,22+0,32 (+0,78 %)
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 41,22 | +0,78 % | CNY 40,99 | CNY 41,75 | CNY 40,35 | 2,73M |
| 2026-09-29 | CNY 40,90 | -3,99 % | CNY 42,37 | CNY 42,65 | CNY 40,38 | 3,29M |
| 2026-09-28 | CNY 42,60 | -4,93 % | CNY 44,79 | CNY 44,79 | CNY 42,23 | 1,92M |
| 2026-09-24 | CNY 44,81 | -2,61 % | CNY 45,80 | CNY 46,39 | CNY 44,71 | 1,74M |
| 2026-09-23 | CNY 46,01 | -1,52 % | CNY 46,71 | CNY 47,39 | CNY 45,66 | 2,40M |
| 2026-09-22 | CNY 46,72 | +3,82 % | CNY 45,20 | CNY 46,88 | CNY 44,88 | 5,10M |
| 2026-09-21 | CNY 45,00 | +2,16 % | CNY 45,48 | CNY 45,50 | CNY 44,11 | 3,23M |
| 2026-09-18 | CNY 44,05 | +1,26 % | CNY 43,80 | CNY 44,36 | CNY 43,49 | 2,29M |
| 2026-09-17 | CNY 43,50 | -2,58 % | CNY 44,19 | CNY 44,97 | CNY 43,40 | 2,66M |
| 2026-09-16 | CNY 44,65 | +2,64 % | CNY 43,64 | CNY 45,30 | CNY 43,24 | 3,90M |
| 2026-09-15 | CNY 43,50 | +0,53 % | CNY 43,23 | CNY 44,15 | CNY 42,80 | 2,27M |
| 2026-09-14 | CNY 43,27 | +0,58 % | CNY 42,58 | CNY 43,33 | CNY 42,30 | 2,59M |
| 2026-09-11 | CNY 43,02 | -2,52 % | CNY 43,85 | CNY 43,85 | CNY 41,60 | 6,48M |
| 2026-09-10 | CNY 44,13 | -7,58 % | CNY 48,40 | CNY 48,40 | CNY 44,03 | 8,73M |
| 2026-09-09 | CNY 47,75 | -3,14 % | CNY 49,01 | CNY 49,30 | CNY 47,61 | 3,97M |
| 2026-09-08 | CNY 49,30 | -1,40 % | CNY 50,00 | CNY 50,63 | CNY 49,21 | 4,29M |
| 2026-09-07 | CNY 50,00 | +2,04 % | CNY 49,20 | CNY 50,98 | CNY 48,90 | 6,42M |
| 2026-09-04 | CNY 49,00 | -0,35 % | CNY 48,93 | CNY 50,49 | CNY 48,65 | 5,68M |
| 2026-09-03 | CNY 49,17 | -2,42 % | CNY 51,43 | CNY 51,52 | CNY 48,69 | 8,79M |
| 2026-09-02 | CNY 50,39 | +10,00 % | CNY 45,42 | CNY 50,39 | CNY 44,63 | 8,04M |
| 2026-09-01 | CNY 45,81 | -1,80 % | CNY 46,50 | CNY 47,66 | CNY 45,70 | 2,92M |
| 2026-08-31 | CNY 46,65 | -3,05 % | CNY 48,10 | CNY 48,62 | CNY 46,14 | 3,28M |
| 2026-08-28 | CNY 48,12 | +1,37 % | CNY 46,53 | CNY 49,35 | CNY 46,10 | 4,72M |
| 2026-08-27 | CNY 47,47 | +0,36 % | CNY 47,30 | CNY 47,84 | CNY 43,41 | 8,84M |
| 2026-08-26 | CNY 47,30 | +0,85 % | CNY 47,26 | CNY 47,55 | CNY 46,02 | 2,58M |
| 2026-08-25 | CNY 46,90 | +0,39 % | CNY 46,30 | CNY 47,18 | CNY 45,53 | 2,70M |
| 2026-08-24 | CNY 46,72 | -5,39 % | CNY 49,41 | CNY 49,75 | CNY 45,75 | 3,42M |
| 2026-08-21 | CNY 49,38 | +1,02 % | CNY 48,89 | CNY 50,35 | CNY 48,17 | 3,35M |
| 2026-08-20 | CNY 48,88 | -3,53 % | CNY 51,00 | CNY 52,30 | CNY 48,81 | 4,12M |
| 2026-08-19 | CNY 50,67 | -2,33 % | CNY 51,13 | CNY 52,80 | CNY 50,56 | 5,20M |
| 2026-08-18 | CNY 51,88 | +0,12 % | CNY 52,06 | CNY 54,50 | CNY 51,16 | 7,53M |
| 2026-08-17 | CNY 51,82 | +10,00 % | CNY 47,31 | CNY 51,82 | CNY 47,00 | 7,87M |
| 2026-08-14 | CNY 47,11 | +2,93 % | CNY 46,76 | CNY 47,55 | CNY 45,20 | 6,11M |
| 2026-08-13 | CNY 45,77 | -3,74 % | CNY 46,90 | CNY 48,88 | CNY 45,71 | 6,60M |
| 2026-08-12 | CNY 47,55 | +0,36 % | CNY 47,26 | CNY 48,22 | CNY 46,31 | 5,09M |
| 2026-08-11 | CNY 47,38 | +4,38 % | CNY 45,40 | CNY 48,50 | CNY 44,70 | 7,07M |
| 2026-08-10 | CNY 45,39 | +1,23 % | CNY 45,12 | CNY 45,65 | CNY 44,46 | 3,37M |
| 2026-08-07 | CNY 44,84 | -0,47 % | CNY 45,20 | CNY 45,40 | CNY 44,41 | 2,93M |
| 2026-08-06 | CNY 45,05 | -0,20 % | CNY 45,00 | CNY 45,17 | CNY 43,86 | 2,61M |
| 2026-08-05 | CNY 45,14 | +4,32 % | CNY 43,28 | CNY 45,18 | CNY 42,71 | 4,19M |
| 2026-08-04 | CNY 43,27 | +2,71 % | CNY 42,20 | CNY 43,90 | CNY 42,00 | 3,88M |
| 2026-08-03 | CNY 42,13 | +0,02 % | CNY 42,13 | CNY 43,40 | CNY 41,70 | 4,00M |
| 2026-07-31 | CNY 42,12 | -3,90 % | CNY 44,88 | CNY 44,88 | CNY 41,96 | 5,82M |
| 2026-07-30 | CNY 43,83 | -2,54 % | CNY 44,97 | CNY 45,36 | CNY 43,06 | 3,23M |
| 2026-07-29 | CNY 44,97 | +3,67 % | CNY 43,38 | CNY 45,40 | CNY 42,66 | 3,51M |
| 2026-07-28 | CNY 43,38 | -3,90 % | CNY 45,66 | CNY 45,66 | CNY 43,23 | 2,81M |
| 2026-07-27 | CNY 45,14 | +6,44 % | CNY 42,35 | CNY 45,24 | CNY 42,21 | 3,80M |
| 2026-07-24 | CNY 42,41 | -5,25 % | CNY 44,72 | CNY 44,72 | CNY 42,38 | 2,88M |
| 2026-07-23 | CNY 44,76 | +4,41 % | CNY 42,50 | CNY 46,00 | CNY 42,50 | 4,98M |
| 2026-07-22 | CNY 42,87 | -2,72 % | CNY 43,85 | CNY 44,07 | CNY 42,66 | 2,61M |
| 2026-07-21 | CNY 44,07 | +2,85 % | CNY 42,66 | CNY 44,08 | CNY 41,63 | 3,66M |
| 2026-07-20 | CNY 42,85 | -0,05 % | CNY 42,88 | CNY 44,79 | CNY 42,10 | 4,11M |
| 2026-07-17 | CNY 42,87 | +0,05 % | CNY 43,05 | CNY 45,50 | CNY 42,44 | 6,09M |
| 2026-07-16 | CNY 42,85 | -6,13 % | CNY 46,50 | CNY 46,50 | CNY 42,63 | 3,01M |
| 2026-07-15 | CNY 45,65 | -2,64 % | CNY 46,33 | CNY 47,16 | CNY 45,41 | 1,68M |
| 2026-07-14 | CNY 46,89 | +2,16 % | CNY 46,60 | CNY 47,30 | CNY 45,01 | 2,75M |
| 2026-07-13 | CNY 45,90 | -4,91 % | CNY 48,27 | CNY 48,88 | CNY 45,60 | 2,54M |
| 2026-07-10 | CNY 48,27 | -1,45 % | CNY 48,99 | CNY 50,60 | CNY 48,11 | 2,98M |
| 2026-07-09 | CNY 48,98 | -0,33 % | CNY 49,14 | CNY 49,50 | CNY 46,73 | 3,36M |
| 2026-07-08 | CNY 49,14 | -2,54 % | CNY 50,49 | CNY 51,40 | CNY 48,89 | 2,50M |
| 2026-07-07 | CNY 50,42 | -5,77 % | CNY 53,27 | CNY 54,30 | CNY 50,30 | 2,76M |
| 2026-07-06 | CNY 53,51 | +3,50 % | CNY 52,10 | CNY 55,62 | CNY 51,01 | 4,31M |
| 2026-07-03 | CNY 51,70 | +5,62 % | CNY 48,98 | CNY 52,77 | CNY 48,50 | 4,16M |
| 2026-07-02 | CNY 48,95 | +0,68 % | CNY 48,62 | CNY 51,20 | CNY 48,18 | 3,49M |
| 2026-07-01 | CNY 48,62 | -4,48 % | CNY 51,01 | CNY 51,01 | CNY 48,00 | 3,57M |
| 2026-06-30 | CNY 50,90 | -1,64 % | CNY 52,00 | CNY 52,00 | CNY 50,39 | 2,77M |
| 2026-06-29 | CNY 51,75 | -0,23 % | CNY 51,75 | CNY 52,40 | CNY 50,78 | 2,67M |
| 2026-06-26 | CNY 51,87 | -3,94 % | CNY 54,00 | CNY 54,03 | CNY 51,35 | 2,42M |
| 2026-06-25 | CNY 54,00 | +0,56 % | CNY 53,70 | CNY 54,17 | CNY 52,52 | 2,73M |
| 2026-06-24 | CNY 53,70 | -2,19 % | CNY 55,00 | CNY 55,33 | CNY 53,00 | 2,75M |
| 2026-06-23 | CNY 54,90 | -2,57 % | CNY 56,39 | CNY 56,74 | CNY 54,40 | 3,20M |
| 2026-06-22 | CNY 56,35 | +4,93 % | CNY 55,50 | CNY 57,60 | CNY 54,34 | 6,09M |
| 2026-06-18 | CNY 53,70 | +1,51 % | CNY 52,90 | CNY 54,99 | CNY 52,60 | 4,27M |
| 2026-06-17 | CNY 52,90 | -0,94 % | CNY 53,20 | CNY 53,63 | CNY 52,40 | 3,70M |
| 2026-06-16 | CNY 53,40 | -0,48 % | CNY 53,35 | CNY 54,54 | CNY 53,09 | 3,77M |
| 2026-06-15 | CNY 53,66 | +0,96 % | CNY 53,39 | CNY 54,35 | CNY 52,61 | 3,47M |
| 2026-06-12 | CNY 53,15 | +4,01 % | CNY 51,75 | CNY 54,79 | CNY 51,00 | 4,20M |
| 2026-06-11 | CNY 51,10 | -0,95 % | CNY 51,49 | CNY 51,49 | CNY 49,40 | 3,84M |
| 2026-06-10 | CNY 51,59 | -1,23 % | CNY 51,90 | CNY 52,16 | CNY 51,20 | 2,05M |
| 2026-06-09 | CNY 52,23 | +0,33 % | CNY 52,60 | CNY 52,64 | CNY 51,20 | 2,18M |
| 2026-06-08 | CNY 52,06 | -3,16 % | CNY 52,00 | CNY 53,00 | CNY 51,00 | 3,23M |
| 2026-06-05 | CNY 53,76 | -2,34 % | CNY 55,72 | CNY 55,87 | CNY 53,44 | 2,83M |
| 2026-06-04 | CNY 55,05 | +0,36 % | CNY 54,23 | CNY 56,28 | CNY 54,11 | 3,84M |
| 2026-06-03 | CNY 54,85 | -3,79 % | CNY 56,50 | CNY 56,69 | CNY 54,08 | 5,44M |
| 2026-06-02 | CNY 57,01 | -3,62 % | CNY 59,14 | CNY 59,35 | CNY 56,02 | 3,90M |
| 2026-06-01 | CNY 59,15 | +2,87 % | CNY 57,80 | CNY 59,96 | CNY 57,55 | 4,92M |
| 2026-05-29 | CNY 57,50 | +1,04 % | CNY 56,95 | CNY 59,24 | CNY 56,51 | 4,95M |
| 2026-05-28 | CNY 56,91 | +0,78 % | CNY 56,64 | CNY 57,72 | CNY 55,12 | 3,00M |
| 2026-05-27 | CNY 56,47 | -0,34 % | CNY 56,50 | CNY 58,50 | CNY 55,90 | 2,40M |
| 2026-05-26 | CNY 56,66 | -1,84 % | CNY 57,74 | CNY 57,78 | CNY 55,80 | 2,29M |