Guangdong Gensho Logistics Co. Ltd. Class A 603813
SSE · China · Transport
CNY 25,92+0,01 (+0,04 %)
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 25,92 | +0,04 % | CNY 26,09 | CNY 26,39 | CNY 25,75 | 439,20K |
| 2026-09-29 | CNY 25,91 | +0,08 % | CNY 25,78 | CNY 26,40 | CNY 25,60 | 516,10K |
| 2026-09-28 | CNY 25,89 | -3,11 % | CNY 26,99 | CNY 27,00 | CNY 25,75 | 786,70K |
| 2026-09-24 | CNY 26,72 | +4,78 % | CNY 25,13 | CNY 27,00 | CNY 25,13 | 1,05M |
| 2026-09-23 | CNY 25,50 | -5,97 % | CNY 26,96 | CNY 27,29 | CNY 25,50 | 1,04M |
| 2026-09-22 | CNY 27,12 | +1,69 % | CNY 26,66 | CNY 28,30 | CNY 26,50 | 1,24M |
| 2026-09-21 | CNY 26,67 | +0,98 % | CNY 27,71 | CNY 28,24 | CNY 26,61 | 956,70K |
| 2026-09-18 | CNY 26,41 | -0,23 % | CNY 26,50 | CNY 27,01 | CNY 26,33 | 673,60K |
| 2026-09-17 | CNY 26,47 | +0,27 % | CNY 26,40 | CNY 26,80 | CNY 25,95 | 671,70K |
| 2026-09-16 | CNY 26,40 | +1,15 % | CNY 26,38 | CNY 26,50 | CNY 25,40 | 1,04M |
| 2026-09-15 | CNY 26,10 | -2,06 % | CNY 26,65 | CNY 27,24 | CNY 26,10 | 658,00K |
| 2026-09-14 | CNY 26,65 | -3,30 % | CNY 27,47 | CNY 27,67 | CNY 26,55 | 841,40K |
| 2026-09-11 | CNY 27,56 | +0,18 % | CNY 27,23 | CNY 27,65 | CNY 26,00 | 910,10K |
| 2026-09-10 | CNY 27,51 | +1,03 % | CNY 27,77 | CNY 28,11 | CNY 27,10 | 1,12M |
| 2026-09-09 | CNY 27,23 | +0,04 % | CNY 27,22 | CNY 27,40 | CNY 26,65 | 695,01K |
| 2026-09-08 | CNY 27,22 | -1,59 % | CNY 27,87 | CNY 27,99 | CNY 27,03 | 665,70K |
| 2026-09-07 | CNY 27,66 | +0,40 % | CNY 27,55 | CNY 28,33 | CNY 27,03 | 622,10K |
| 2026-09-04 | CNY 27,55 | -2,89 % | CNY 28,65 | CNY 28,88 | CNY 27,53 | 717,10K |
| 2026-09-03 | CNY 28,37 | -1,25 % | CNY 29,11 | CNY 29,23 | CNY 28,20 | 516,83K |
| 2026-09-02 | CNY 28,73 | -0,79 % | CNY 29,00 | CNY 29,00 | CNY 28,10 | 541,00K |
| 2026-09-01 | CNY 28,96 | +1,61 % | CNY 28,22 | CNY 29,68 | CNY 28,22 | 854,23K |
| 2026-08-31 | CNY 28,50 | -2,50 % | CNY 28,90 | CNY 29,48 | CNY 28,01 | 831,70K |
| 2026-08-28 | CNY 29,23 | +3,65 % | CNY 28,99 | CNY 29,56 | CNY 28,02 | 1,15M |
| 2026-08-27 | CNY 28,20 | -2,62 % | CNY 28,68 | CNY 29,19 | CNY 27,88 | 876,00K |
| 2026-08-26 | CNY 28,96 | +0,73 % | CNY 28,76 | CNY 29,30 | CNY 28,02 | 709,10K |
| 2026-08-25 | CNY 28,75 | +0,95 % | CNY 25,85 | CNY 30,50 | CNY 25,85 | 690,10K |
| 2026-08-24 | CNY 28,48 | -2,50 % | CNY 29,29 | CNY 29,68 | CNY 28,21 | 515,10K |
| 2026-08-21 | CNY 29,21 | -0,51 % | CNY 29,30 | CNY 29,83 | CNY 29,00 | 551,20K |
| 2026-08-20 | CNY 29,36 | -5,59 % | CNY 31,10 | CNY 31,12 | CNY 29,00 | 1,24M |
| 2026-08-19 | CNY 31,10 | -7,30 % | CNY 32,60 | CNY 33,48 | CNY 31,00 | 1,10M |
| 2026-08-18 | CNY 33,55 | +6,51 % | CNY 31,40 | CNY 34,65 | CNY 31,40 | 1,56M |
| 2026-08-17 | CNY 31,50 | -1,87 % | CNY 32,25 | CNY 32,25 | CNY 30,85 | 716,60K |
| 2026-08-14 | CNY 32,10 | -1,32 % | CNY 32,62 | CNY 32,87 | CNY 31,59 | 497,40K |
| 2026-08-13 | CNY 32,53 | +1,06 % | CNY 32,19 | CNY 33,05 | CNY 31,90 | 673,20K |
| 2026-08-12 | CNY 32,19 | +2,48 % | CNY 31,41 | CNY 32,32 | CNY 31,18 | 487,80K |
| 2026-08-11 | CNY 31,41 | -1,26 % | CNY 31,81 | CNY 31,91 | CNY 30,47 | 523,10K |
| 2026-08-10 | CNY 31,81 | -1,21 % | CNY 32,00 | CNY 32,30 | CNY 31,50 | 475,50K |
| 2026-08-07 | CNY 32,20 | -2,28 % | CNY 32,73 | CNY 33,08 | CNY 31,82 | 534,00K |
| 2026-08-06 | CNY 32,95 | -0,18 % | CNY 33,01 | CNY 33,59 | CNY 32,64 | 363,20K |
| 2026-08-05 | CNY 33,01 | +0,61 % | CNY 32,80 | CNY 33,30 | CNY 32,41 | 615,30K |
| 2026-08-04 | CNY 32,81 | +6,18 % | CNY 30,92 | CNY 33,50 | CNY 30,54 | 912,30K |
| 2026-08-03 | CNY 30,90 | -2,62 % | CNY 31,50 | CNY 31,84 | CNY 30,51 | 682,50K |
| 2026-07-31 | CNY 31,73 | +1,86 % | CNY 31,77 | CNY 33,00 | CNY 31,00 | 1,21M |
| 2026-07-30 | CNY 31,15 | +9,99 % | CNY 28,53 | CNY 31,15 | CNY 28,04 | 1,09M |
| 2026-07-29 | CNY 28,32 | -2,41 % | CNY 28,30 | CNY 30,50 | CNY 28,05 | 711,50K |
| 2026-07-28 | CNY 29,02 | +2,00 % | CNY 28,06 | CNY 29,29 | CNY 28,05 | 770,50K |
| 2026-07-27 | CNY 28,45 | +1,97 % | CNY 28,17 | CNY 28,50 | CNY 27,40 | 716,00K |
| 2026-07-24 | CNY 27,90 | -4,29 % | CNY 29,01 | CNY 29,15 | CNY 27,90 | 567,10K |
| 2026-07-23 | CNY 29,15 | +3,44 % | CNY 28,19 | CNY 30,11 | CNY 27,66 | 812,70K |
| 2026-07-22 | CNY 28,18 | -2,86 % | CNY 29,02 | CNY 29,60 | CNY 27,90 | 785,00K |
| 2026-07-21 | CNY 29,01 | -5,10 % | CNY 30,26 | CNY 30,57 | CNY 27,52 | 1,21M |
| 2026-07-20 | CNY 30,57 | -10,01 % | CNY 33,97 | CNY 34,12 | CNY 30,57 | 875,50K |
| 2026-07-17 | CNY 33,97 | -0,09 % | CNY 34,20 | CNY 34,88 | CNY 33,58 | 742,40K |
| 2026-07-16 | CNY 34,00 | -1,79 % | CNY 34,72 | CNY 34,73 | CNY 33,76 | 521,90K |
| 2026-07-15 | CNY 34,62 | +3,37 % | CNY 35,18 | CNY 36,15 | CNY 34,44 | 962,80K |
| 2026-07-14 | CNY 33,49 | -1,06 % | CNY 34,18 | CNY 34,54 | CNY 32,00 | 809,80K |
| 2026-07-13 | CNY 33,85 | -3,26 % | CNY 34,75 | CNY 34,87 | CNY 33,39 | 692,80K |
| 2026-07-10 | CNY 34,99 | -3,93 % | CNY 38,69 | CNY 38,69 | CNY 34,41 | 1,59M |
| 2026-07-09 | CNY 36,42 | +10,00 % | CNY 33,14 | CNY 36,42 | CNY 32,75 | 963,57K |
| 2026-07-08 | CNY 33,11 | +1,78 % | CNY 32,72 | CNY 33,80 | CNY 32,20 | 731,60K |
| 2026-07-07 | CNY 32,53 | +0,84 % | CNY 32,40 | CNY 32,89 | CNY 31,19 | 776,80K |
| 2026-07-06 | CNY 32,26 | -6,63 % | CNY 34,78 | CNY 34,78 | CNY 31,68 | 1,10M |
| 2026-07-03 | CNY 34,55 | -3,22 % | CNY 35,77 | CNY 36,02 | CNY 34,50 | 600,40K |
| 2026-07-02 | CNY 35,70 | +1,74 % | CNY 35,00 | CNY 36,67 | CNY 34,36 | 1,12M |
| 2026-07-01 | CNY 35,09 | +1,42 % | CNY 35,20 | CNY 35,58 | CNY 34,12 | 999,80K |
| 2026-06-30 | CNY 34,60 | -2,40 % | CNY 35,15 | CNY 36,89 | CNY 34,32 | 1,12M |
| 2026-06-29 | CNY 35,45 | -1,53 % | CNY 36,43 | CNY 36,43 | CNY 34,18 | 1,18M |
| 2026-06-26 | CNY 36,00 | -1,88 % | CNY 36,86 | CNY 36,99 | CNY 34,10 | 1,25M |
| 2026-06-25 | CNY 36,69 | -5,58 % | CNY 38,89 | CNY 39,50 | CNY 36,50 | 974,10K |
| 2026-06-24 | CNY 38,86 | -3,09 % | CNY 40,95 | CNY 40,95 | CNY 38,52 | 747,30K |
| 2026-06-23 | CNY 40,10 | +0,50 % | CNY 39,80 | CNY 40,80 | CNY 39,33 | 739,40K |
| 2026-06-22 | CNY 39,90 | -3,65 % | CNY 40,96 | CNY 42,86 | CNY 39,18 | 1,96M |
| 2026-06-18 | CNY 41,41 | +8,26 % | CNY 38,01 | CNY 41,86 | CNY 37,00 | 2,88M |
| 2026-06-17 | CNY 38,25 | -1,37 % | CNY 39,15 | CNY 40,20 | CNY 36,81 | 1,59M |
| 2026-06-16 | CNY 38,78 | +7,78 % | CNY 36,45 | CNY 39,20 | CNY 36,35 | 2,46M |
| 2026-06-15 | CNY 35,98 | 0,00 % | CNY 35,98 | CNY 35,98 | CNY 35,98 | 0 |
| 2026-06-12 | CNY 35,98 | -4,99 % | CNY 36,80 | CNY 38,30 | CNY 35,98 | 1,10M |
| 2026-06-11 | CNY 37,87 | -0,84 % | CNY 39,10 | CNY 39,20 | CNY 37,66 | 346,10K |
| 2026-06-10 | CNY 38,19 | -0,18 % | CNY 38,25 | CNY 38,50 | CNY 37,40 | 388,00K |
| 2026-06-09 | CNY 38,26 | +3,91 % | CNY 36,64 | CNY 38,50 | CNY 36,64 | 743,20K |
| 2026-06-08 | CNY 36,82 | +4,45 % | CNY 34,60 | CNY 37,01 | CNY 34,52 | 1,10M |
| 2026-06-05 | CNY 35,25 | 0,00 % | CNY 33,78 | CNY 36,50 | CNY 33,49 | 960,30K |
| 2026-06-04 | CNY 35,25 | -4,06 % | CNY 36,73 | CNY 36,73 | CNY 35,10 | 394,80K |
| 2026-06-03 | CNY 36,74 | -0,03 % | CNY 36,97 | CNY 37,60 | CNY 36,51 | 479,20K |
| 2026-06-02 | CNY 36,75 | +5,00 % | CNY 35,00 | CNY 36,75 | CNY 33,55 | 589,00K |
| 2026-06-01 | CNY 35,00 | -1,46 % | CNY 36,15 | CNY 36,15 | CNY 34,84 | 316,20K |
| 2026-05-29 | CNY 35,52 | -4,05 % | CNY 36,87 | CNY 37,86 | CNY 35,20 | 458,40K |
| 2026-05-28 | CNY 37,02 | +1,98 % | CNY 36,58 | CNY 37,18 | CNY 36,13 | 393,10K |
| 2026-05-27 | CNY 36,30 | +0,92 % | CNY 35,02 | CNY 36,99 | CNY 35,02 | 516,80K |
| 2026-05-26 | CNY 35,97 | -1,40 % | CNY 36,90 | CNY 36,90 | CNY 35,30 | 603,10K |