Hangzhou Cable Co Ltd Class A 603618
SSE · China · Produzierendes Gewerbe
CNY 32,75-0,94 (-2,79 %)
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 32,75 | -2,79 % | CNY 34,30 | CNY 34,49 | CNY 32,64 | 36,42M |
| 2026-09-29 | CNY 33,69 | +1,20 % | CNY 33,00 | CNY 33,98 | CNY 32,76 | 34,78M |
| 2026-09-28 | CNY 33,29 | -8,42 % | CNY 36,21 | CNY 36,22 | CNY 33,01 | 52,89M |
| 2026-09-24 | CNY 36,35 | -3,68 % | CNY 37,54 | CNY 37,70 | CNY 36,21 | 42,76M |
| 2026-09-23 | CNY 37,74 | -2,71 % | CNY 38,55 | CNY 38,90 | CNY 37,55 | 54,93M |
| 2026-09-22 | CNY 38,79 | -4,65 % | CNY 41,49 | CNY 41,50 | CNY 38,67 | 86,71M |
| 2026-09-21 | CNY 40,68 | +1,93 % | CNY 40,10 | CNY 41,19 | CNY 39,77 | 79,61M |
| 2026-09-18 | CNY 39,91 | +3,31 % | CNY 39,30 | CNY 40,88 | CNY 37,92 | 101,94M |
| 2026-09-17 | CNY 38,63 | -4,07 % | CNY 39,84 | CNY 41,60 | CNY 38,53 | 93,12M |
| 2026-09-16 | CNY 40,27 | -1,88 % | CNY 40,70 | CNY 42,14 | CNY 40,17 | 93,02M |
| 2026-09-15 | CNY 41,04 | -1,04 % | CNY 40,38 | CNY 42,97 | CNY 39,88 | 93,37M |
| 2026-09-14 | CNY 41,47 | +1,87 % | CNY 39,40 | CNY 43,00 | CNY 36,64 | 110,39M |
| 2026-09-11 | CNY 40,71 | +3,59 % | CNY 37,80 | CNY 41,01 | CNY 37,80 | 108,03M |
| 2026-09-10 | CNY 39,30 | -5,48 % | CNY 39,50 | CNY 40,28 | CNY 38,77 | 105,23M |
| 2026-09-09 | CNY 41,58 | +3,66 % | CNY 40,14 | CNY 44,00 | CNY 38,72 | 169,17M |
| 2026-09-08 | CNY 40,11 | +8,52 % | CNY 36,95 | CNY 40,66 | CNY 36,70 | 154,94M |
| 2026-09-07 | CNY 36,96 | +1,37 % | CNY 36,77 | CNY 37,40 | CNY 35,29 | 94,28M |
| 2026-09-04 | CNY 36,46 | -7,11 % | CNY 39,35 | CNY 39,50 | CNY 36,06 | 124,25M |
| 2026-09-03 | CNY 39,25 | +5,45 % | CNY 38,40 | CNY 40,15 | CNY 36,80 | 168,23M |
| 2026-09-02 | CNY 37,22 | +9,99 % | CNY 33,00 | CNY 37,22 | CNY 33,00 | 132,28M |
| 2026-09-01 | CNY 33,84 | -3,29 % | CNY 35,02 | CNY 35,22 | CNY 33,70 | 81,70M |
| 2026-08-31 | CNY 34,99 | -2,59 % | CNY 34,63 | CNY 36,20 | CNY 34,08 | 118,02M |
| 2026-08-28 | CNY 35,92 | +2,31 % | CNY 38,61 | CNY 38,62 | CNY 35,65 | 190,95M |
| 2026-08-27 | CNY 35,11 | +9,99 % | CNY 33,50 | CNY 35,11 | CNY 33,50 | 66,98M |
| 2026-08-26 | CNY 31,92 | +9,99 % | CNY 31,00 | CNY 31,92 | CNY 31,00 | 79,47M |
| 2026-08-25 | CNY 29,02 | +4,39 % | CNY 27,02 | CNY 29,98 | CNY 26,22 | 85,07M |
| 2026-08-24 | CNY 27,80 | -2,56 % | CNY 28,60 | CNY 28,77 | CNY 26,96 | 55,42M |
| 2026-08-21 | CNY 28,53 | +2,85 % | CNY 27,45 | CNY 29,17 | CNY 26,80 | 72,83M |
| 2026-08-20 | CNY 27,74 | +4,48 % | CNY 26,96 | CNY 28,40 | CNY 26,18 | 67,78M |
| 2026-08-19 | CNY 26,55 | -10,00 % | CNY 28,00 | CNY 28,58 | CNY 26,55 | 67,14M |
| 2026-08-18 | CNY 29,50 | -3,91 % | CNY 30,70 | CNY 31,18 | CNY 29,23 | 92,54M |
| 2026-08-17 | CNY 30,70 | +2,78 % | CNY 30,95 | CNY 31,13 | CNY 29,98 | 126,12M |
| 2026-08-14 | CNY 29,87 | +10,02 % | CNY 27,16 | CNY 29,87 | CNY 27,15 | 113,21M |
| 2026-08-13 | CNY 27,15 | -4,10 % | CNY 28,73 | CNY 29,38 | CNY 27,11 | 93,66M |
| 2026-08-12 | CNY 28,31 | +4,46 % | CNY 27,01 | CNY 28,66 | CNY 26,88 | 87,08M |
| 2026-08-11 | CNY 27,10 | +0,30 % | CNY 26,75 | CNY 27,80 | CNY 26,22 | 65,63M |
| 2026-08-10 | CNY 27,02 | -2,28 % | CNY 28,03 | CNY 28,14 | CNY 26,32 | 78,00M |
| 2026-08-07 | CNY 27,65 | +4,30 % | CNY 26,76 | CNY 28,00 | CNY 26,30 | 106,70M |
| 2026-08-06 | CNY 26,51 | +1,11 % | CNY 26,68 | CNY 27,26 | CNY 25,68 | 103,42M |
| 2026-08-05 | CNY 26,22 | +9,98 % | CNY 22,80 | CNY 26,22 | CNY 22,80 | 105,58M |
| 2026-08-04 | CNY 23,84 | +3,88 % | CNY 23,50 | CNY 24,15 | CNY 23,03 | 79,79M |
| 2026-08-03 | CNY 22,95 | +2,50 % | CNY 21,80 | CNY 23,12 | CNY 21,80 | 66,01M |
| 2026-07-31 | CNY 22,39 | +3,85 % | CNY 23,00 | CNY 23,72 | CNY 22,35 | 91,33M |
| 2026-07-30 | CNY 21,56 | -6,67 % | CNY 23,07 | CNY 23,84 | CNY 21,12 | 55,66M |
| 2026-07-29 | CNY 23,10 | -3,43 % | CNY 24,07 | CNY 24,25 | CNY 22,06 | 55,52M |
| 2026-07-28 | CNY 23,92 | -7,57 % | CNY 25,39 | CNY 26,14 | CNY 23,60 | 53,84M |
| 2026-07-27 | CNY 25,88 | +5,03 % | CNY 24,76 | CNY 26,05 | CNY 24,31 | 64,39M |
| 2026-07-24 | CNY 24,64 | -9,81 % | CNY 26,38 | CNY 26,88 | CNY 24,60 | 83,05M |
| 2026-07-23 | CNY 27,32 | +6,51 % | CNY 25,66 | CNY 28,22 | CNY 25,60 | 108,91M |
| 2026-07-22 | CNY 25,65 | -5,98 % | CNY 26,80 | CNY 27,60 | CNY 25,33 | 63,73M |
| 2026-07-21 | CNY 27,28 | +3,77 % | CNY 26,33 | CNY 27,35 | CNY 23,66 | 82,64M |
| 2026-07-20 | CNY 26,29 | -5,77 % | CNY 28,78 | CNY 29,44 | CNY 25,30 | 55,77M |
| 2026-07-17 | CNY 27,90 | -6,84 % | CNY 30,01 | CNY 30,40 | CNY 27,40 | 51,57M |
| 2026-07-16 | CNY 29,95 | -7,93 % | CNY 31,50 | CNY 32,39 | CNY 29,57 | 51,68M |
| 2026-07-15 | CNY 32,53 | -3,44 % | CNY 34,68 | CNY 34,88 | CNY 32,38 | 50,64M |
| 2026-07-14 | CNY 33,69 | +6,31 % | CNY 31,68 | CNY 33,76 | CNY 30,91 | 60,09M |
| 2026-07-13 | CNY 31,69 | -10,00 % | CNY 34,18 | CNY 34,88 | CNY 31,69 | 55,58M |
| 2026-07-10 | CNY 35,21 | -3,82 % | CNY 36,30 | CNY 39,07 | CNY 35,20 | 80,23M |
| 2026-07-09 | CNY 36,61 | +0,30 % | CNY 37,60 | CNY 37,60 | CNY 34,30 | 89,46M |
| 2026-07-08 | CNY 36,50 | -8,04 % | CNY 39,00 | CNY 39,69 | CNY 36,50 | 84,97M |
| 2026-07-07 | CNY 39,69 | -10,00 % | CNY 40,48 | CNY 42,00 | CNY 39,69 | 57,58M |
| 2026-07-06 | CNY 44,10 | -10,00 % | CNY 51,00 | CNY 51,99 | CNY 44,10 | 97,26M |
| 2026-07-03 | CNY 49,00 | +2,96 % | CNY 47,59 | CNY 50,86 | CNY 46,60 | 54,99M |
| 2026-07-02 | CNY 47,59 | -4,51 % | CNY 47,00 | CNY 50,88 | CNY 45,01 | 61,41M |
| 2026-07-01 | CNY 49,84 | -0,08 % | CNY 49,50 | CNY 51,38 | CNY 47,75 | 63,64M |
| 2026-06-30 | CNY 49,88 | +1,20 % | CNY 50,40 | CNY 50,90 | CNY 48,65 | 47,60M |
| 2026-06-29 | CNY 49,29 | -5,21 % | CNY 52,21 | CNY 52,98 | CNY 48,29 | 67,11M |
| 2026-06-26 | CNY 52,00 | -9,08 % | CNY 56,97 | CNY 57,00 | CNY 51,47 | 75,90M |
| 2026-06-25 | CNY 57,19 | +4,97 % | CNY 55,35 | CNY 57,21 | CNY 53,01 | 77,72M |
| 2026-06-24 | CNY 54,48 | +3,16 % | CNY 51,20 | CNY 55,38 | CNY 51,20 | 71,58M |
| 2026-06-23 | CNY 52,81 | -4,17 % | CNY 53,50 | CNY 55,70 | CNY 52,00 | 59,71M |
| 2026-06-22 | CNY 55,11 | +6,45 % | CNY 52,81 | CNY 55,51 | CNY 50,21 | 86,54M |
| 2026-06-18 | CNY 51,77 | +0,08 % | CNY 51,00 | CNY 53,28 | CNY 49,86 | 88,77M |
| 2026-06-17 | CNY 51,73 | +9,99 % | CNY 48,00 | CNY 51,73 | CNY 48,00 | 31,00M |
| 2026-06-16 | CNY 47,03 | +10,01 % | CNY 43,98 | CNY 47,03 | CNY 43,88 | 39,03M |
| 2026-06-15 | CNY 42,75 | +10,01 % | CNY 39,50 | CNY 42,75 | CNY 39,40 | 94,01M |
| 2026-06-12 | CNY 38,86 | -6,14 % | CNY 41,00 | CNY 42,22 | CNY 38,74 | 77,37M |
| 2026-06-11 | CNY 41,40 | +3,76 % | CNY 39,87 | CNY 41,50 | CNY 37,98 | 71,78M |
| 2026-06-10 | CNY 39,90 | -3,27 % | CNY 40,13 | CNY 40,62 | CNY 38,10 | 56,37M |
| 2026-06-09 | CNY 41,25 | +4,96 % | CNY 40,38 | CNY 42,28 | CNY 39,10 | 73,41M |
| 2026-06-08 | CNY 39,30 | -5,78 % | CNY 38,97 | CNY 42,04 | CNY 38,50 | 72,70M |
| 2026-06-05 | CNY 41,71 | -4,29 % | CNY 42,50 | CNY 46,44 | CNY 41,30 | 93,53M |
| 2026-06-04 | CNY 43,58 | -0,39 % | CNY 42,52 | CNY 44,82 | CNY 42,01 | 81,72M |
| 2026-06-03 | CNY 43,75 | +3,57 % | CNY 43,93 | CNY 45,20 | CNY 41,29 | 107,90M |
| 2026-06-02 | CNY 42,24 | +9,89 % | CNY 36,50 | CNY 42,28 | CNY 36,50 | 115,11M |
| 2026-06-01 | CNY 38,44 | -10,00 % | CNY 40,00 | CNY 40,58 | CNY 38,44 | 76,18M |
| 2026-05-29 | CNY 42,71 | +9,99 % | CNY 38,00 | CNY 42,71 | CNY 36,99 | 139,13M |
| 2026-05-28 | CNY 38,83 | +8,46 % | CNY 34,94 | CNY 39,37 | CNY 34,53 | 97,55M |
| 2026-05-27 | CNY 35,80 | +1,82 % | CNY 35,27 | CNY 38,25 | CNY 33,72 | 100,13M |
| 2026-05-26 | CNY 35,16 | -7,35 % | CNY 37,95 | CNY 37,95 | CNY 34,27 | 73,65M |