Chongqing Qin'an M&E Plc Class A 603758
SSE · China · Produzierendes Gewerbe
CNY 10,74-0,05 (-0,46 %)
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 10,74 | -0,46 % | CNY 10,78 | CNY 10,94 | CNY 10,69 | 6,00M |
| 2026-09-29 | CNY 10,79 | +0,47 % | CNY 10,72 | CNY 10,97 | CNY 10,65 | 5,37M |
| 2026-09-28 | CNY 10,74 | -1,56 % | CNY 10,96 | CNY 10,96 | CNY 10,61 | 5,71M |
| 2026-09-24 | CNY 10,91 | -1,09 % | CNY 11,00 | CNY 11,11 | CNY 10,88 | 4,21M |
| 2026-09-23 | CNY 11,03 | 0,00 % | CNY 10,96 | CNY 11,17 | CNY 10,93 | 6,15M |
| 2026-09-22 | CNY 11,03 | -0,18 % | CNY 11,12 | CNY 11,18 | CNY 10,95 | 7,15M |
| 2026-09-21 | CNY 11,05 | +3,17 % | CNY 10,68 | CNY 11,14 | CNY 10,68 | 9,33M |
| 2026-09-18 | CNY 10,71 | -1,02 % | CNY 10,90 | CNY 10,91 | CNY 10,63 | 7,74M |
| 2026-09-17 | CNY 10,82 | +2,56 % | CNY 10,59 | CNY 10,89 | CNY 10,42 | 13,54M |
| 2026-09-16 | CNY 10,55 | +4,04 % | CNY 10,18 | CNY 10,69 | CNY 10,00 | 10,37M |
| 2026-09-15 | CNY 10,14 | -2,87 % | CNY 10,38 | CNY 10,46 | CNY 10,12 | 6,27M |
| 2026-09-14 | CNY 10,44 | -1,04 % | CNY 10,59 | CNY 10,65 | CNY 10,38 | 6,64M |
| 2026-09-11 | CNY 10,55 | -2,59 % | CNY 10,87 | CNY 10,88 | CNY 10,33 | 7,19M |
| 2026-09-10 | CNY 10,83 | -1,90 % | CNY 11,08 | CNY 11,08 | CNY 10,80 | 6,48M |
| 2026-09-09 | CNY 11,04 | -2,30 % | CNY 11,28 | CNY 11,28 | CNY 11,01 | 7,40M |
| 2026-09-08 | CNY 11,30 | -2,67 % | CNY 11,53 | CNY 11,56 | CNY 11,15 | 10,01M |
| 2026-09-07 | CNY 11,61 | +1,40 % | CNY 11,40 | CNY 11,69 | CNY 11,35 | 8,62M |
| 2026-09-04 | CNY 11,45 | -1,80 % | CNY 11,69 | CNY 11,88 | CNY 11,37 | 13,16M |
| 2026-09-03 | CNY 11,66 | -2,10 % | CNY 11,94 | CNY 12,08 | CNY 11,63 | 13,65M |
| 2026-09-02 | CNY 11,91 | -3,09 % | CNY 12,03 | CNY 12,33 | CNY 11,80 | 18,57M |
| 2026-09-01 | CNY 12,29 | +5,86 % | CNY 11,71 | CNY 12,65 | CNY 11,45 | 32,47M |
| 2026-08-31 | CNY 11,61 | -0,34 % | CNY 11,53 | CNY 11,71 | CNY 11,30 | 15,93M |
| 2026-08-28 | CNY 11,65 | -4,59 % | CNY 12,00 | CNY 12,15 | CNY 11,51 | 26,30M |
| 2026-08-27 | CNY 12,21 | -3,71 % | CNY 12,42 | CNY 12,55 | CNY 11,90 | 31,73M |
| 2026-08-26 | CNY 12,68 | +4,62 % | CNY 12,26 | CNY 12,85 | CNY 11,95 | 44,12M |
| 2026-08-25 | CNY 12,12 | +9,98 % | CNY 10,91 | CNY 12,12 | CNY 10,91 | 41,59M |
| 2026-08-24 | CNY 11,02 | -6,29 % | CNY 11,44 | CNY 11,73 | CNY 10,88 | 28,57M |
| 2026-08-21 | CNY 11,76 | +10,01 % | CNY 10,51 | CNY 11,76 | CNY 10,51 | 34,53M |
| 2026-08-20 | CNY 10,69 | -7,53 % | CNY 10,89 | CNY 11,03 | CNY 10,51 | 30,66M |
| 2026-08-19 | CNY 11,56 | -9,97 % | CNY 12,38 | CNY 12,47 | CNY 11,56 | 16,27M |
| 2026-08-18 | CNY 12,84 | -9,70 % | CNY 13,53 | CNY 14,17 | CNY 12,80 | 44,45M |
| 2026-08-17 | CNY 14,22 | +2,89 % | CNY 12,99 | CNY 14,88 | CNY 12,99 | 53,34M |
| 2026-08-14 | CNY 13,82 | -9,97 % | CNY 15,00 | CNY 15,00 | CNY 13,82 | 13,37M |
| 2026-08-13 | CNY 15,35 | +10,04 % | CNY 15,35 | CNY 15,35 | CNY 15,35 | 5,01M |
| 2026-08-12 | CNY 13,95 | +10,02 % | CNY 13,95 | CNY 13,95 | CNY 13,95 | 2,60M |
| 2026-08-11 | CNY 12,68 | +9,97 % | CNY 12,68 | CNY 12,68 | CNY 12,68 | 4,47M |
| 2026-08-10 | CNY 11,53 | +10,02 % | CNY 11,00 | CNY 11,53 | CNY 10,80 | 10,95M |
| 2026-08-07 | CNY 10,48 | +9,97 % | CNY 9,45 | CNY 10,48 | CNY 9,45 | 8,46M |
| 2026-08-06 | CNY 9,53 | +1,93 % | CNY 9,38 | CNY 9,98 | CNY 9,19 | 8,04M |
| 2026-08-05 | CNY 9,35 | -0,21 % | CNY 9,39 | CNY 9,45 | CNY 9,28 | 2,98M |
| 2026-08-04 | CNY 9,37 | -1,16 % | CNY 9,53 | CNY 9,56 | CNY 9,33 | 3,00M |
| 2026-08-03 | CNY 9,48 | +2,60 % | CNY 9,33 | CNY 9,48 | CNY 9,24 | 3,26M |
| 2026-07-31 | CNY 9,24 | +1,43 % | CNY 9,18 | CNY 9,27 | CNY 9,13 | 2,47M |
| 2026-07-30 | CNY 9,11 | -0,22 % | CNY 9,13 | CNY 9,30 | CNY 9,03 | 2,88M |
| 2026-07-29 | CNY 9,13 | +2,24 % | CNY 8,89 | CNY 9,18 | CNY 8,87 | 2,64M |
| 2026-07-28 | CNY 8,93 | +0,68 % | CNY 8,77 | CNY 9,11 | CNY 8,74 | 2,42M |
| 2026-07-27 | CNY 8,87 | +2,90 % | CNY 8,70 | CNY 8,94 | CNY 8,62 | 2,35M |
| 2026-07-24 | CNY 8,62 | -2,49 % | CNY 8,84 | CNY 8,84 | CNY 8,52 | 2,25M |
| 2026-07-23 | CNY 8,84 | +3,39 % | CNY 8,56 | CNY 8,87 | CNY 8,45 | 3,00M |
| 2026-07-22 | CNY 8,55 | -1,16 % | CNY 8,61 | CNY 8,72 | CNY 8,49 | 2,39M |
| 2026-07-21 | CNY 8,65 | -1,14 % | CNY 8,80 | CNY 8,80 | CNY 8,39 | 4,39M |
| 2026-07-20 | CNY 8,75 | -3,63 % | CNY 9,06 | CNY 9,28 | CNY 8,65 | 5,18M |
| 2026-07-17 | CNY 9,08 | -4,22 % | CNY 9,50 | CNY 9,58 | CNY 8,99 | 4,06M |
| 2026-07-16 | CNY 9,48 | 0,00 % | CNY 9,55 | CNY 9,67 | CNY 9,36 | 2,92M |
| 2026-07-15 | CNY 9,48 | +0,21 % | CNY 9,36 | CNY 9,62 | CNY 9,34 | 3,22M |
| 2026-07-14 | CNY 9,46 | +3,50 % | CNY 9,24 | CNY 9,53 | CNY 9,02 | 5,67M |
| 2026-07-13 | CNY 9,14 | -4,89 % | CNY 9,60 | CNY 9,61 | CNY 9,11 | 3,68M |
| 2026-07-10 | CNY 9,61 | +0,10 % | CNY 9,60 | CNY 9,90 | CNY 9,57 | 4,54M |
| 2026-07-09 | CNY 9,60 | -1,03 % | CNY 9,50 | CNY 9,91 | CNY 9,40 | 5,29M |
| 2026-07-08 | CNY 9,70 | -2,61 % | CNY 9,96 | CNY 9,98 | CNY 9,68 | 4,49M |
| 2026-07-07 | CNY 9,96 | -4,05 % | CNY 10,35 | CNY 10,54 | CNY 9,94 | 5,95M |
| 2026-07-06 | CNY 10,38 | +1,47 % | CNY 10,32 | CNY 10,70 | CNY 10,15 | 8,29M |
| 2026-07-03 | CNY 10,23 | +3,02 % | CNY 10,02 | CNY 10,37 | CNY 9,95 | 8,64M |
| 2026-07-02 | CNY 9,93 | +1,02 % | CNY 10,03 | CNY 10,60 | CNY 9,88 | 13,46M |
| 2026-07-01 | CNY 9,83 | +9,96 % | CNY 8,97 | CNY 9,83 | CNY 8,92 | 6,76M |
| 2026-06-30 | CNY 8,94 | -1,00 % | CNY 9,00 | CNY 9,10 | CNY 8,90 | 3,52M |
| 2026-06-29 | CNY 9,03 | -0,33 % | CNY 8,94 | CNY 9,16 | CNY 8,68 | 6,37M |
| 2026-06-26 | CNY 9,06 | -1,95 % | CNY 9,27 | CNY 9,27 | CNY 9,00 | 3,84M |
| 2026-06-25 | CNY 9,24 | -1,49 % | CNY 9,40 | CNY 9,47 | CNY 9,11 | 4,63M |
| 2026-06-24 | CNY 9,38 | -4,29 % | CNY 9,81 | CNY 9,86 | CNY 9,34 | 4,37M |
| 2026-06-23 | CNY 9,80 | +1,03 % | CNY 9,67 | CNY 10,02 | CNY 9,67 | 4,82M |
| 2026-06-22 | CNY 9,70 | -1,62 % | CNY 9,84 | CNY 9,84 | CNY 9,30 | 5,90M |
| 2026-06-18 | CNY 9,86 | -1,40 % | CNY 9,96 | CNY 10,09 | CNY 9,82 | 4,54M |
| 2026-06-17 | CNY 10,00 | -2,91 % | CNY 10,32 | CNY 10,32 | CNY 9,99 | 3,69M |
| 2026-06-16 | CNY 10,30 | -0,96 % | CNY 10,41 | CNY 10,45 | CNY 10,16 | 2,73M |
| 2026-06-15 | CNY 10,40 | +1,86 % | CNY 10,28 | CNY 10,51 | CNY 10,28 | 2,86M |
| 2026-06-12 | CNY 10,21 | +2,20 % | CNY 10,03 | CNY 10,28 | CNY 10,03 | 3,86M |
| 2026-06-11 | CNY 9,99 | -2,54 % | CNY 10,22 | CNY 10,25 | CNY 9,89 | 4,02M |
| 2026-06-10 | CNY 10,25 | -2,94 % | CNY 10,50 | CNY 10,57 | CNY 10,01 | 4,18M |
| 2026-06-09 | CNY 10,56 | +1,34 % | CNY 10,53 | CNY 10,74 | CNY 10,29 | 4,39M |
| 2026-06-08 | CNY 10,42 | -3,52 % | CNY 10,60 | CNY 10,80 | CNY 10,26 | 3,87M |
| 2026-06-05 | CNY 10,80 | +1,60 % | CNY 10,60 | CNY 11,00 | CNY 10,36 | 4,34M |
| 2026-06-04 | CNY 10,63 | -0,84 % | CNY 10,62 | CNY 10,79 | CNY 10,51 | 2,37M |
| 2026-06-03 | CNY 10,72 | -2,01 % | CNY 10,90 | CNY 10,99 | CNY 10,61 | 3,08M |
| 2026-06-02 | CNY 10,94 | -1,08 % | CNY 11,11 | CNY 11,22 | CNY 10,83 | 2,63M |
| 2026-06-01 | CNY 11,06 | +1,47 % | CNY 10,91 | CNY 11,14 | CNY 10,80 | 3,15M |
| 2026-05-29 | CNY 10,90 | -2,85 % | CNY 11,28 | CNY 11,33 | CNY 10,84 | 3,44M |
| 2026-05-28 | CNY 11,22 | -0,53 % | CNY 11,30 | CNY 11,38 | CNY 10,92 | 4,15M |
| 2026-05-27 | CNY 11,28 | -4,89 % | CNY 11,78 | CNY 11,79 | CNY 11,18 | 6,22M |
| 2026-05-26 | CNY 11,86 | -3,73 % | CNY 12,33 | CNY 12,43 | CNY 11,70 | 5,89M |