Qijing Machinery Co., Ltd. Class A 603677
SSE · China · Produzierendes Gewerbe
CNY 14,35-0,07 (-0,49 %)
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 14,35 | -0,49 % | CNY 14,50 | CNY 14,60 | CNY 14,32 | 990,20K |
| 2026-09-29 | CNY 14,42 | -0,89 % | CNY 14,52 | CNY 14,60 | CNY 14,29 | 1,37M |
| 2026-09-28 | CNY 14,55 | +0,76 % | CNY 14,61 | CNY 14,76 | CNY 14,32 | 1,91M |
| 2026-09-24 | CNY 14,44 | +0,21 % | CNY 14,44 | CNY 14,64 | CNY 14,27 | 1,20M |
| 2026-09-23 | CNY 14,41 | -0,21 % | CNY 14,40 | CNY 14,79 | CNY 14,34 | 1,79M |
| 2026-09-22 | CNY 14,44 | +0,21 % | CNY 14,54 | CNY 14,80 | CNY 14,33 | 1,86M |
| 2026-09-21 | CNY 14,41 | +1,77 % | CNY 14,16 | CNY 14,62 | CNY 14,16 | 2,17M |
| 2026-09-18 | CNY 14,16 | +1,51 % | CNY 14,01 | CNY 14,45 | CNY 13,95 | 2,77M |
| 2026-09-17 | CNY 13,95 | +5,44 % | CNY 13,16 | CNY 13,98 | CNY 13,16 | 3,77M |
| 2026-09-16 | CNY 13,23 | +0,53 % | CNY 13,16 | CNY 13,30 | CNY 13,02 | 1,54M |
| 2026-09-15 | CNY 13,16 | -4,71 % | CNY 13,95 | CNY 14,02 | CNY 13,16 | 2,80M |
| 2026-09-14 | CNY 13,81 | +4,62 % | CNY 13,27 | CNY 14,50 | CNY 13,13 | 4,10M |
| 2026-09-11 | CNY 13,20 | -3,15 % | CNY 13,60 | CNY 13,61 | CNY 13,01 | 2,43M |
| 2026-09-10 | CNY 13,63 | -2,22 % | CNY 13,91 | CNY 13,95 | CNY 13,59 | 1,09M |
| 2026-09-09 | CNY 13,94 | -0,85 % | CNY 14,06 | CNY 14,28 | CNY 13,83 | 1,51M |
| 2026-09-08 | CNY 14,06 | +3,31 % | CNY 13,61 | CNY 14,17 | CNY 13,56 | 2,06M |
| 2026-09-07 | CNY 13,61 | +0,67 % | CNY 13,47 | CNY 13,75 | CNY 13,37 | 1,13M |
| 2026-09-04 | CNY 13,52 | -0,22 % | CNY 13,63 | CNY 13,90 | CNY 13,44 | 1,61M |
| 2026-09-03 | CNY 13,55 | -2,66 % | CNY 14,08 | CNY 14,08 | CNY 13,55 | 1,16M |
| 2026-09-02 | CNY 13,92 | -0,71 % | CNY 13,97 | CNY 14,08 | CNY 13,79 | 1,17M |
| 2026-09-01 | CNY 14,02 | +0,36 % | CNY 13,94 | CNY 14,09 | CNY 13,85 | 1,40M |
| 2026-08-31 | CNY 13,97 | +0,94 % | CNY 13,83 | CNY 14,27 | CNY 13,78 | 1,78M |
| 2026-08-28 | CNY 13,84 | +2,14 % | CNY 13,55 | CNY 13,97 | CNY 13,48 | 1,81M |
| 2026-08-27 | CNY 13,55 | -0,44 % | CNY 13,59 | CNY 13,77 | CNY 13,51 | 888,89K |
| 2026-08-26 | CNY 13,61 | -0,29 % | CNY 13,65 | CNY 13,78 | CNY 13,48 | 990,50K |
| 2026-08-25 | CNY 13,65 | +1,79 % | CNY 13,41 | CNY 13,72 | CNY 13,25 | 1,38M |
| 2026-08-24 | CNY 13,41 | -2,05 % | CNY 13,66 | CNY 13,75 | CNY 13,29 | 972,20K |
| 2026-08-21 | CNY 13,69 | +0,15 % | CNY 13,67 | CNY 13,72 | CNY 13,40 | 1,02M |
| 2026-08-20 | CNY 13,67 | +0,81 % | CNY 13,59 | CNY 13,81 | CNY 13,59 | 808,90K |
| 2026-08-19 | CNY 13,56 | -2,80 % | CNY 13,91 | CNY 13,91 | CNY 13,52 | 1,65M |
| 2026-08-18 | CNY 13,95 | +1,68 % | CNY 13,73 | CNY 13,99 | CNY 13,60 | 1,88M |
| 2026-08-17 | CNY 13,72 | -0,07 % | CNY 13,89 | CNY 14,01 | CNY 13,56 | 1,51M |
| 2026-08-14 | CNY 13,73 | +0,66 % | CNY 13,65 | CNY 13,79 | CNY 13,58 | 1,24M |
| 2026-08-13 | CNY 13,64 | -0,94 % | CNY 13,73 | CNY 13,85 | CNY 13,58 | 1,45M |
| 2026-08-12 | CNY 13,77 | -0,51 % | CNY 13,81 | CNY 13,83 | CNY 13,67 | 1,32M |
| 2026-08-11 | CNY 13,84 | -0,43 % | CNY 14,00 | CNY 14,06 | CNY 13,69 | 1,76M |
| 2026-08-10 | CNY 13,90 | +4,43 % | CNY 13,30 | CNY 13,98 | CNY 13,18 | 3,12M |
| 2026-08-07 | CNY 13,31 | 0,00 % | CNY 13,36 | CNY 13,53 | CNY 13,10 | 1,46M |
| 2026-08-06 | CNY 13,31 | +0,30 % | CNY 13,24 | CNY 13,36 | CNY 13,06 | 1,52M |
| 2026-08-05 | CNY 13,27 | +0,30 % | CNY 13,23 | CNY 13,30 | CNY 13,08 | 1,65M |
| 2026-08-04 | CNY 13,23 | +0,76 % | CNY 13,14 | CNY 13,25 | CNY 13,01 | 1,95M |
| 2026-08-03 | CNY 13,13 | +2,90 % | CNY 12,85 | CNY 13,13 | CNY 12,72 | 2,38M |
| 2026-07-31 | CNY 12,76 | +2,74 % | CNY 12,42 | CNY 12,83 | CNY 12,42 | 2,27M |
| 2026-07-30 | CNY 12,42 | -2,13 % | CNY 12,67 | CNY 12,81 | CNY 12,35 | 1,90M |
| 2026-07-29 | CNY 12,69 | +1,76 % | CNY 12,43 | CNY 12,76 | CNY 12,38 | 1,48M |
| 2026-07-28 | CNY 12,47 | -0,40 % | CNY 12,32 | CNY 12,75 | CNY 12,32 | 1,57M |
| 2026-07-27 | CNY 12,52 | +1,62 % | CNY 12,35 | CNY 12,55 | CNY 12,17 | 1,59M |
| 2026-07-24 | CNY 12,32 | -4,20 % | CNY 12,70 | CNY 12,81 | CNY 12,30 | 2,11M |
| 2026-07-23 | CNY 12,86 | -0,54 % | CNY 12,93 | CNY 12,93 | CNY 12,45 | 3,31M |
| 2026-07-22 | CNY 12,93 | -4,36 % | CNY 13,36 | CNY 13,43 | CNY 12,78 | 4,13M |
| 2026-07-21 | CNY 13,52 | -6,69 % | CNY 14,33 | CNY 14,34 | CNY 13,04 | 5,53M |
| 2026-07-20 | CNY 14,49 | +1,68 % | CNY 13,95 | CNY 14,49 | CNY 13,75 | 5,42M |
| 2026-07-17 | CNY 14,25 | +3,94 % | CNY 13,51 | CNY 14,50 | CNY 13,51 | 6,77M |
| 2026-07-16 | CNY 13,71 | -2,07 % | CNY 13,73 | CNY 13,89 | CNY 13,40 | 3,66M |
| 2026-07-15 | CNY 14,00 | +0,72 % | CNY 13,26 | CNY 14,09 | CNY 12,97 | 6,39M |
| 2026-07-14 | CNY 13,90 | +0,58 % | CNY 14,19 | CNY 14,37 | CNY 13,50 | 6,50M |
| 2026-07-13 | CNY 13,82 | +10,03 % | CNY 12,86 | CNY 13,82 | CNY 12,62 | 4,55M |
| 2026-07-10 | CNY 12,56 | +2,03 % | CNY 12,22 | CNY 12,87 | CNY 12,18 | 2,15M |
| 2026-07-09 | CNY 12,31 | -1,68 % | CNY 12,60 | CNY 12,69 | CNY 12,13 | 1,98M |
| 2026-07-08 | CNY 12,52 | -1,96 % | CNY 12,96 | CNY 12,96 | CNY 12,43 | 1,52M |
| 2026-07-07 | CNY 12,77 | -3,26 % | CNY 13,20 | CNY 13,29 | CNY 12,76 | 1,56M |
| 2026-07-06 | CNY 13,20 | -3,30 % | CNY 13,58 | CNY 13,78 | CNY 13,20 | 1,97M |
| 2026-07-03 | CNY 13,65 | +5,00 % | CNY 12,89 | CNY 13,85 | CNY 12,89 | 3,07M |
| 2026-07-02 | CNY 13,00 | +0,62 % | CNY 12,75 | CNY 13,39 | CNY 12,75 | 2,41M |
| 2026-07-01 | CNY 12,92 | +0,54 % | CNY 12,84 | CNY 13,06 | CNY 12,72 | 2,47M |
| 2026-06-30 | CNY 12,85 | +0,39 % | CNY 12,75 | CNY 12,99 | CNY 12,68 | 1,73M |
| 2026-06-29 | CNY 12,80 | -0,78 % | CNY 12,79 | CNY 13,06 | CNY 12,36 | 2,37M |
| 2026-06-26 | CNY 12,90 | -4,09 % | CNY 13,44 | CNY 13,44 | CNY 12,85 | 2,29M |
| 2026-06-25 | CNY 13,45 | -1,68 % | CNY 13,56 | CNY 13,85 | CNY 13,40 | 1,83M |
| 2026-06-24 | CNY 13,68 | -2,91 % | CNY 13,96 | CNY 14,09 | CNY 13,42 | 2,64M |
| 2026-06-23 | CNY 14,09 | +3,60 % | CNY 13,59 | CNY 14,40 | CNY 13,41 | 3,26M |
| 2026-06-22 | CNY 13,60 | +1,12 % | CNY 13,55 | CNY 13,61 | CNY 13,10 | 3,07M |
| 2026-06-18 | CNY 13,45 | -2,89 % | CNY 13,82 | CNY 14,00 | CNY 13,43 | 3,46M |
| 2026-06-17 | CNY 13,85 | -3,55 % | CNY 14,36 | CNY 14,36 | CNY 13,70 | 3,14M |
| 2026-06-16 | CNY 14,36 | -1,78 % | CNY 14,62 | CNY 14,63 | CNY 14,13 | 2,19M |
| 2026-06-15 | CNY 14,62 | +0,07 % | CNY 14,58 | CNY 14,87 | CNY 14,50 | 1,78M |
| 2026-06-12 | CNY 14,61 | +0,07 % | CNY 14,60 | CNY 14,88 | CNY 14,43 | 1,97M |
| 2026-06-11 | CNY 14,60 | -2,73 % | CNY 14,73 | CNY 15,03 | CNY 14,22 | 3,02M |
| 2026-06-10 | CNY 15,01 | -4,58 % | CNY 15,91 | CNY 15,91 | CNY 14,84 | 3,27M |
| 2026-06-09 | CNY 15,73 | -1,32 % | CNY 15,93 | CNY 16,42 | CNY 15,59 | 3,25M |
| 2026-06-08 | CNY 15,94 | -0,13 % | CNY 15,60 | CNY 16,27 | CNY 15,21 | 3,36M |
| 2026-06-05 | CNY 15,96 | +0,13 % | CNY 15,90 | CNY 16,47 | CNY 15,29 | 4,34M |
| 2026-06-04 | CNY 15,94 | -7,27 % | CNY 17,07 | CNY 17,08 | CNY 15,94 | 4,31M |
| 2026-06-03 | CNY 17,19 | +0,29 % | CNY 17,13 | CNY 17,49 | CNY 16,90 | 2,92M |
| 2026-06-02 | CNY 17,14 | -3,60 % | CNY 17,58 | CNY 17,99 | CNY 17,01 | 3,81M |
| 2026-06-01 | CNY 17,78 | +4,16 % | CNY 16,66 | CNY 18,57 | CNY 16,51 | 6,57M |
| 2026-05-29 | CNY 17,07 | +6,95 % | CNY 15,95 | CNY 17,56 | CNY 15,51 | 7,62M |
| 2026-05-28 | CNY 15,96 | -7,48 % | CNY 17,03 | CNY 17,08 | CNY 15,76 | 6,48M |
| 2026-05-27 | CNY 17,25 | -5,74 % | CNY 18,08 | CNY 18,35 | CNY 16,79 | 5,75M |
| 2026-05-26 | CNY 18,30 | -1,51 % | CNY 18,20 | CNY 18,49 | CNY 17,90 | 6,14M |