Bondex Supply Chain Management Co. Ltd. Class A 603836
SSE · China · Transport
CNY 9,55-0,11 (-1,14 %)
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 9,55 | -1,14 % | CNY 9,66 | CNY 9,70 | CNY 9,51 | 1,70M |
| 2026-09-29 | CNY 9,66 | +1,90 % | CNY 9,46 | CNY 9,70 | CNY 9,42 | 2,91M |
| 2026-09-28 | CNY 9,48 | -0,21 % | CNY 9,58 | CNY 9,59 | CNY 9,44 | 2,67M |
| 2026-09-24 | CNY 9,50 | -0,52 % | CNY 9,55 | CNY 9,64 | CNY 9,46 | 2,00M |
| 2026-09-23 | CNY 9,55 | -1,14 % | CNY 9,60 | CNY 9,65 | CNY 9,49 | 1,87M |
| 2026-09-22 | CNY 9,66 | +1,36 % | CNY 9,55 | CNY 9,77 | CNY 9,39 | 4,31M |
| 2026-09-21 | CNY 9,53 | +3,25 % | CNY 9,21 | CNY 9,55 | CNY 9,17 | 3,44M |
| 2026-09-18 | CNY 9,23 | -0,97 % | CNY 9,33 | CNY 9,44 | CNY 9,18 | 2,91M |
| 2026-09-17 | CNY 9,32 | +0,65 % | CNY 9,17 | CNY 9,36 | CNY 9,06 | 3,21M |
| 2026-09-16 | CNY 9,26 | +2,09 % | CNY 9,06 | CNY 9,30 | CNY 8,96 | 2,85M |
| 2026-09-15 | CNY 9,07 | -2,99 % | CNY 9,36 | CNY 9,36 | CNY 9,02 | 3,12M |
| 2026-09-14 | CNY 9,35 | 0,00 % | CNY 9,40 | CNY 9,45 | CNY 9,25 | 2,74M |
| 2026-09-11 | CNY 9,35 | -1,79 % | CNY 9,50 | CNY 9,50 | CNY 9,14 | 2,91M |
| 2026-09-10 | CNY 9,52 | -0,73 % | CNY 9,60 | CNY 9,60 | CNY 9,44 | 1,91M |
| 2026-09-09 | CNY 9,59 | +0,52 % | CNY 9,53 | CNY 9,63 | CNY 9,48 | 2,60M |
| 2026-09-08 | CNY 9,54 | +0,85 % | CNY 9,50 | CNY 9,55 | CNY 9,41 | 2,09M |
| 2026-09-07 | CNY 9,46 | +1,07 % | CNY 9,36 | CNY 9,48 | CNY 9,28 | 2,72M |
| 2026-09-04 | CNY 9,36 | -0,11 % | CNY 9,38 | CNY 9,48 | CNY 9,32 | 2,48M |
| 2026-09-03 | CNY 9,37 | -1,68 % | CNY 9,55 | CNY 9,60 | CNY 9,32 | 3,42M |
| 2026-09-02 | CNY 9,53 | +0,32 % | CNY 9,55 | CNY 9,55 | CNY 9,40 | 3,21M |
| 2026-09-01 | CNY 9,50 | +1,06 % | CNY 9,47 | CNY 9,55 | CNY 9,32 | 3,63M |
| 2026-08-31 | CNY 9,40 | +2,06 % | CNY 9,16 | CNY 9,42 | CNY 9,10 | 5,27M |
| 2026-08-28 | CNY 9,21 | +0,99 % | CNY 9,15 | CNY 9,24 | CNY 9,01 | 3,42M |
| 2026-08-27 | CNY 9,12 | -0,98 % | CNY 9,25 | CNY 9,28 | CNY 9,09 | 3,58M |
| 2026-08-26 | CNY 9,21 | 0,00 % | CNY 9,21 | CNY 9,27 | CNY 9,10 | 4,09M |
| 2026-08-25 | CNY 9,21 | +1,43 % | CNY 9,01 | CNY 9,24 | CNY 8,91 | 2,59M |
| 2026-08-24 | CNY 9,08 | +0,44 % | CNY 9,05 | CNY 9,09 | CNY 8,95 | 2,72M |
| 2026-08-21 | CNY 9,04 | +0,22 % | CNY 8,99 | CNY 9,04 | CNY 8,81 | 2,47M |
| 2026-08-20 | CNY 9,02 | +1,92 % | CNY 8,90 | CNY 9,02 | CNY 8,80 | 2,56M |
| 2026-08-19 | CNY 8,85 | -1,56 % | CNY 8,89 | CNY 8,95 | CNY 8,81 | 2,71M |
| 2026-08-18 | CNY 8,99 | -0,55 % | CNY 9,04 | CNY 9,06 | CNY 8,88 | 3,39M |
| 2026-08-17 | CNY 9,04 | +1,80 % | CNY 8,83 | CNY 9,05 | CNY 8,83 | 2,67M |
| 2026-08-14 | CNY 8,88 | -0,22 % | CNY 8,86 | CNY 8,95 | CNY 8,78 | 2,68M |
| 2026-08-13 | CNY 8,90 | -1,00 % | CNY 9,02 | CNY 9,07 | CNY 8,86 | 2,95M |
| 2026-08-12 | CNY 8,99 | +0,45 % | CNY 8,95 | CNY 8,99 | CNY 8,82 | 2,98M |
| 2026-08-11 | CNY 8,95 | +0,11 % | CNY 8,95 | CNY 9,01 | CNY 8,85 | 2,48M |
| 2026-08-10 | CNY 8,94 | +2,17 % | CNY 8,75 | CNY 8,94 | CNY 8,62 | 3,68M |
| 2026-08-07 | CNY 8,75 | 0,00 % | CNY 8,72 | CNY 8,75 | CNY 8,59 | 2,25M |
| 2026-08-06 | CNY 8,75 | +0,81 % | CNY 8,72 | CNY 8,79 | CNY 8,55 | 2,52M |
| 2026-08-05 | CNY 8,68 | -0,57 % | CNY 8,80 | CNY 8,80 | CNY 8,60 | 3,13M |
| 2026-08-04 | CNY 8,73 | -0,11 % | CNY 8,74 | CNY 8,81 | CNY 8,65 | 2,68M |
| 2026-08-03 | CNY 8,74 | +2,22 % | CNY 8,54 | CNY 8,74 | CNY 8,45 | 4,07M |
| 2026-07-31 | CNY 8,55 | -0,93 % | CNY 8,66 | CNY 8,74 | CNY 8,44 | 5,16M |
| 2026-07-30 | CNY 8,63 | +0,47 % | CNY 8,58 | CNY 8,82 | CNY 8,54 | 3,93M |
| 2026-07-29 | CNY 8,59 | +1,78 % | CNY 8,45 | CNY 8,64 | CNY 8,38 | 3,36M |
| 2026-07-28 | CNY 8,44 | +2,93 % | CNY 8,20 | CNY 8,46 | CNY 8,20 | 2,46M |
| 2026-07-27 | CNY 8,20 | +3,40 % | CNY 7,88 | CNY 8,28 | CNY 7,81 | 3,93M |
| 2026-07-24 | CNY 7,93 | -1,00 % | CNY 7,95 | CNY 8,00 | CNY 7,81 | 3,23M |
| 2026-07-23 | CNY 8,01 | +4,43 % | CNY 7,79 | CNY 8,02 | CNY 7,70 | 4,65M |
| 2026-07-22 | CNY 7,67 | -2,91 % | CNY 7,89 | CNY 7,96 | CNY 7,59 | 5,30M |
| 2026-07-21 | CNY 7,90 | -3,66 % | CNY 8,16 | CNY 8,20 | CNY 7,78 | 6,08M |
| 2026-07-20 | CNY 8,20 | -3,53 % | CNY 8,50 | CNY 8,68 | CNY 8,12 | 5,17M |
| 2026-07-17 | CNY 8,50 | -2,52 % | CNY 8,73 | CNY 8,88 | CNY 8,40 | 4,27M |
| 2026-07-16 | CNY 8,72 | +1,40 % | CNY 8,60 | CNY 8,77 | CNY 8,48 | 5,01M |
| 2026-07-15 | CNY 8,60 | +3,12 % | CNY 8,60 | CNY 8,67 | CNY 8,33 | 7,95M |
| 2026-07-14 | CNY 8,34 | +1,71 % | CNY 8,08 | CNY 8,55 | CNY 7,89 | 7,40M |
| 2026-07-13 | CNY 8,20 | +0,12 % | CNY 8,39 | CNY 8,60 | CNY 8,05 | 7,18M |
| 2026-07-10 | CNY 8,19 | +3,02 % | CNY 7,91 | CNY 8,31 | CNY 7,86 | 6,24M |
| 2026-07-09 | CNY 7,95 | -1,24 % | CNY 8,12 | CNY 8,12 | CNY 7,89 | 2,79M |
| 2026-07-08 | CNY 8,05 | -1,71 % | CNY 8,20 | CNY 8,28 | CNY 8,02 | 2,11M |
| 2026-07-07 | CNY 8,19 | -3,19 % | CNY 8,48 | CNY 8,48 | CNY 8,15 | 3,59M |
| 2026-07-06 | CNY 8,46 | +1,32 % | CNY 8,38 | CNY 8,65 | CNY 8,34 | 4,74M |
| 2026-07-03 | CNY 8,35 | -0,95 % | CNY 8,44 | CNY 8,57 | CNY 8,32 | 5,21M |
| 2026-07-02 | CNY 8,43 | +4,07 % | CNY 8,25 | CNY 8,74 | CNY 8,19 | 6,29M |
| 2026-07-01 | CNY 8,10 | +2,53 % | CNY 7,89 | CNY 8,19 | CNY 7,84 | 3,57M |
| 2026-06-30 | CNY 7,90 | -0,75 % | CNY 7,95 | CNY 8,18 | CNY 7,81 | 3,36M |
| 2026-06-29 | CNY 7,96 | +0,25 % | CNY 7,95 | CNY 8,12 | CNY 7,73 | 3,75M |
| 2026-06-26 | CNY 7,94 | +0,25 % | CNY 7,85 | CNY 8,14 | CNY 7,68 | 4,18M |
| 2026-06-25 | CNY 7,92 | -2,22 % | CNY 8,09 | CNY 8,11 | CNY 7,85 | 2,48M |
| 2026-06-24 | CNY 8,10 | -3,23 % | CNY 8,42 | CNY 8,42 | CNY 8,00 | 3,05M |
| 2026-06-23 | CNY 8,37 | +2,95 % | CNY 8,16 | CNY 8,48 | CNY 8,08 | 4,58M |
| 2026-06-22 | CNY 8,13 | -0,94 % | CNY 8,02 | CNY 8,20 | CNY 7,84 | 4,31M |
| 2026-06-18 | CNY 8,21 | +0,09 % | CNY 8,11 | CNY 8,26 | CNY 8,02 | 2,82M |
| 2026-06-17 | CNY 8,20 | -1,29 % | CNY 8,32 | CNY 8,38 | CNY 8,07 | 2,88M |
| 2026-06-16 | CNY 8,31 | -1,69 % | CNY 8,47 | CNY 8,53 | CNY 8,23 | 3,97M |
| 2026-06-15 | CNY 8,45 | -0,34 % | CNY 8,54 | CNY 8,73 | CNY 8,37 | 4,63M |
| 2026-06-12 | CNY 8,48 | +0,76 % | CNY 8,56 | CNY 8,58 | CNY 8,34 | 2,78M |
| 2026-06-11 | CNY 8,41 | -1,51 % | CNY 8,50 | CNY 8,56 | CNY 8,32 | 1,78M |
| 2026-06-10 | CNY 8,54 | -0,91 % | CNY 8,62 | CNY 8,66 | CNY 8,37 | 2,60M |
| 2026-06-09 | CNY 8,62 | -1,07 % | CNY 8,78 | CNY 8,82 | CNY 8,60 | 2,37M |
| 2026-06-08 | CNY 8,71 | -3,02 % | CNY 8,68 | CNY 9,11 | CNY 8,54 | 4,12M |
| 2026-06-05 | CNY 8,99 | +2,11 % | CNY 8,79 | CNY 9,08 | CNY 8,72 | 2,05M |
| 2026-06-04 | CNY 8,80 | -2,30 % | CNY 9,00 | CNY 9,06 | CNY 8,75 | 3,06M |
| 2026-06-03 | CNY 9,01 | -1,33 % | CNY 9,11 | CNY 9,27 | CNY 8,96 | 3,59M |
| 2026-06-02 | CNY 9,13 | -3,40 % | CNY 9,53 | CNY 9,69 | CNY 9,11 | 4,20M |
| 2026-06-01 | CNY 9,45 | +4,01 % | CNY 9,09 | CNY 9,52 | CNY 9,01 | 3,99M |
| 2026-05-29 | CNY 9,09 | -1,09 % | CNY 9,27 | CNY 9,27 | CNY 9,01 | 2,61M |
| 2026-05-28 | CNY 9,19 | -0,54 % | CNY 9,27 | CNY 9,34 | CNY 8,94 | 3,03M |
| 2026-05-27 | CNY 9,24 | -2,71 % | CNY 9,54 | CNY 9,56 | CNY 9,14 | 2,75M |
| 2026-05-26 | CNY 9,49 | -1,56 % | CNY 9,61 | CNY 9,70 | CNY 9,40 | 2,84M |