XinhuaNet Co., Ltd. Class A 603888
SSE · China · Technologiedienstleistungen
CNY 17,20-0,07 (-0,41 %)
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 17,20 | -0,41 % | CNY 17,20 | CNY 17,63 | CNY 17,12 | 14,76M |
| 2026-09-29 | CNY 17,27 | +1,77 % | CNY 16,98 | CNY 17,44 | CNY 16,90 | 14,92M |
| 2026-09-28 | CNY 16,97 | -3,47 % | CNY 17,50 | CNY 17,71 | CNY 16,91 | 17,77M |
| 2026-09-24 | CNY 17,58 | -1,18 % | CNY 17,71 | CNY 18,02 | CNY 17,40 | 22,09M |
| 2026-09-23 | CNY 17,79 | -3,58 % | CNY 18,18 | CNY 18,63 | CNY 17,74 | 29,69M |
| 2026-09-22 | CNY 18,45 | -1,81 % | CNY 18,44 | CNY 19,12 | CNY 18,15 | 43,70M |
| 2026-09-21 | CNY 18,79 | +1,73 % | CNY 18,21 | CNY 19,13 | CNY 17,53 | 52,46M |
| 2026-09-18 | CNY 18,47 | +2,04 % | CNY 18,00 | CNY 18,87 | CNY 17,92 | 46,47M |
| 2026-09-17 | CNY 18,10 | +1,74 % | CNY 17,78 | CNY 18,50 | CNY 17,68 | 35,10M |
| 2026-09-16 | CNY 17,79 | +2,36 % | CNY 17,25 | CNY 17,84 | CNY 17,08 | 30,66M |
| 2026-09-15 | CNY 17,38 | +1,16 % | CNY 17,41 | CNY 18,20 | CNY 17,21 | 37,95M |
| 2026-09-14 | CNY 17,18 | +2,20 % | CNY 17,09 | CNY 17,63 | CNY 16,89 | 25,67M |
| 2026-09-11 | CNY 16,81 | +1,02 % | CNY 16,51 | CNY 17,05 | CNY 16,20 | 21,79M |
| 2026-09-10 | CNY 16,64 | -2,35 % | CNY 16,88 | CNY 17,07 | CNY 16,59 | 15,30M |
| 2026-09-09 | CNY 17,04 | -3,84 % | CNY 17,30 | CNY 17,36 | CNY 16,74 | 39,00M |
| 2026-09-08 | CNY 17,72 | +5,79 % | CNY 16,95 | CNY 18,43 | CNY 16,86 | 54,96M |
| 2026-09-07 | CNY 16,75 | +1,15 % | CNY 16,62 | CNY 16,78 | CNY 16,48 | 7,70M |
| 2026-09-04 | CNY 16,56 | +1,60 % | CNY 16,39 | CNY 16,84 | CNY 16,35 | 10,59M |
| 2026-09-03 | CNY 16,30 | -1,03 % | CNY 16,49 | CNY 16,75 | CNY 16,26 | 6,64M |
| 2026-09-02 | CNY 16,47 | -1,73 % | CNY 16,59 | CNY 16,82 | CNY 16,44 | 7,46M |
| 2026-09-01 | CNY 16,76 | +0,96 % | CNY 16,49 | CNY 16,91 | CNY 16,48 | 12,43M |
| 2026-08-31 | CNY 16,60 | +2,22 % | CNY 16,29 | CNY 16,64 | CNY 16,16 | 11,17M |
| 2026-08-28 | CNY 16,24 | +0,37 % | CNY 16,20 | CNY 16,36 | CNY 16,15 | 6,24M |
| 2026-08-27 | CNY 16,18 | +0,43 % | CNY 16,12 | CNY 16,20 | CNY 16,04 | 3,78M |
| 2026-08-26 | CNY 16,11 | -0,56 % | CNY 16,17 | CNY 16,30 | CNY 16,06 | 4,37M |
| 2026-08-25 | CNY 16,20 | +2,60 % | CNY 15,79 | CNY 16,25 | CNY 15,77 | 6,34M |
| 2026-08-24 | CNY 15,79 | -1,13 % | CNY 15,99 | CNY 16,03 | CNY 15,70 | 4,62M |
| 2026-08-21 | CNY 15,97 | -0,25 % | CNY 15,99 | CNY 16,00 | CNY 15,80 | 3,36M |
| 2026-08-20 | CNY 16,01 | +0,88 % | CNY 15,89 | CNY 16,15 | CNY 15,89 | 4,79M |
| 2026-08-19 | CNY 15,87 | -2,22 % | CNY 16,16 | CNY 16,23 | CNY 15,85 | 7,24M |
| 2026-08-18 | CNY 16,23 | -2,05 % | CNY 16,51 | CNY 16,51 | CNY 16,14 | 7,42M |
| 2026-08-17 | CNY 16,57 | +0,12 % | CNY 16,51 | CNY 16,57 | CNY 16,32 | 6,36M |
| 2026-08-14 | CNY 16,55 | -0,72 % | CNY 16,67 | CNY 16,85 | CNY 16,37 | 7,64M |
| 2026-08-13 | CNY 16,67 | -0,89 % | CNY 16,85 | CNY 17,30 | CNY 16,67 | 10,81M |
| 2026-08-12 | CNY 16,82 | +1,14 % | CNY 16,66 | CNY 17,13 | CNY 16,60 | 9,91M |
| 2026-08-11 | CNY 16,63 | -0,72 % | CNY 16,75 | CNY 16,80 | CNY 16,58 | 6,06M |
| 2026-08-10 | CNY 16,75 | -0,65 % | CNY 16,83 | CNY 16,92 | CNY 16,58 | 7,03M |
| 2026-08-07 | CNY 16,86 | -1,35 % | CNY 17,00 | CNY 17,05 | CNY 16,48 | 12,11M |
| 2026-08-06 | CNY 17,09 | -1,16 % | CNY 17,16 | CNY 17,45 | CNY 16,96 | 10,95M |
| 2026-08-05 | CNY 17,29 | +0,12 % | CNY 17,19 | CNY 17,51 | CNY 17,15 | 13,77M |
| 2026-08-04 | CNY 17,27 | +2,07 % | CNY 16,92 | CNY 17,32 | CNY 16,86 | 13,98M |
| 2026-08-03 | CNY 16,92 | +1,81 % | CNY 16,50 | CNY 17,04 | CNY 16,47 | 12,31M |
| 2026-07-31 | CNY 16,62 | +3,29 % | CNY 16,09 | CNY 17,11 | CNY 16,09 | 19,17M |
| 2026-07-30 | CNY 16,09 | -0,31 % | CNY 16,12 | CNY 16,40 | CNY 16,00 | 8,83M |
| 2026-07-29 | CNY 16,14 | +1,51 % | CNY 15,88 | CNY 16,19 | CNY 15,85 | 8,70M |
| 2026-07-28 | CNY 15,90 | +1,27 % | CNY 15,61 | CNY 16,06 | CNY 15,60 | 9,10M |
| 2026-07-27 | CNY 15,70 | +2,28 % | CNY 15,30 | CNY 15,74 | CNY 15,21 | 7,59M |
| 2026-07-24 | CNY 15,35 | -1,98 % | CNY 15,53 | CNY 15,85 | CNY 15,34 | 7,82M |
| 2026-07-23 | CNY 15,66 | +0,38 % | CNY 15,50 | CNY 15,67 | CNY 15,30 | 7,63M |
| 2026-07-22 | CNY 15,60 | -1,61 % | CNY 15,75 | CNY 15,85 | CNY 15,44 | 10,13M |
| 2026-07-21 | CNY 15,85 | +1,10 % | CNY 15,56 | CNY 15,91 | CNY 15,56 | 9,50M |
| 2026-07-20 | CNY 15,68 | +1,77 % | CNY 15,58 | CNY 16,00 | CNY 15,48 | 10,94M |
| 2026-07-17 | CNY 15,41 | -2,98 % | CNY 15,87 | CNY 16,05 | CNY 15,36 | 10,12M |
| 2026-07-16 | CNY 15,88 | +0,98 % | CNY 15,71 | CNY 16,04 | CNY 15,57 | 9,94M |
| 2026-07-15 | CNY 15,73 | +2,06 % | CNY 15,42 | CNY 15,88 | CNY 15,34 | 9,92M |
| 2026-07-14 | CNY 15,41 | +0,41 % | CNY 15,36 | CNY 15,45 | CNY 15,12 | 7,58M |
| 2026-07-13 | CNY 15,35 | -4,09 % | CNY 15,91 | CNY 16,05 | CNY 15,27 | 12,29M |
| 2026-07-10 | CNY 16,00 | +3,23 % | CNY 15,39 | CNY 16,44 | CNY 15,22 | 16,82M |
| 2026-07-09 | CNY 15,50 | +1,13 % | CNY 15,27 | CNY 15,57 | CNY 15,17 | 6,83M |
| 2026-07-08 | CNY 15,33 | +0,96 % | CNY 15,09 | CNY 15,36 | CNY 15,07 | 5,56M |
| 2026-07-07 | CNY 15,18 | -2,17 % | CNY 15,48 | CNY 15,53 | CNY 15,09 | 7,47M |
| 2026-07-06 | CNY 15,52 | -0,52 % | CNY 15,63 | CNY 15,67 | CNY 15,47 | 5,93M |
| 2026-07-03 | CNY 15,60 | -0,12 % | CNY 15,56 | CNY 15,73 | CNY 15,50 | 7,90M |
| 2026-07-02 | CNY 15,62 | -0,87 % | CNY 16,03 | CNY 16,04 | CNY 15,61 | 10,78M |
| 2026-07-01 | CNY 15,75 | +1,76 % | CNY 15,39 | CNY 16,24 | CNY 15,38 | 12,42M |
| 2026-06-30 | CNY 15,48 | -0,82 % | CNY 15,62 | CNY 15,74 | CNY 15,45 | 8,98M |
| 2026-06-29 | CNY 15,61 | -0,17 % | CNY 15,54 | CNY 15,76 | CNY 15,30 | 8,76M |
| 2026-06-26 | CNY 15,64 | -4,87 % | CNY 16,36 | CNY 16,37 | CNY 15,64 | 13,49M |
| 2026-06-25 | CNY 16,44 | -1,20 % | CNY 16,55 | CNY 16,71 | CNY 16,36 | 8,19M |
| 2026-06-24 | CNY 16,64 | -1,03 % | CNY 16,81 | CNY 17,05 | CNY 16,51 | 7,38M |
| 2026-06-23 | CNY 16,81 | -3,35 % | CNY 17,22 | CNY 17,30 | CNY 16,74 | 11,05M |
| 2026-06-22 | CNY 17,39 | +1,65 % | CNY 17,00 | CNY 17,41 | CNY 16,50 | 14,30M |
| 2026-06-18 | CNY 17,11 | +0,70 % | CNY 16,97 | CNY 17,32 | CNY 16,78 | 10,51M |
| 2026-06-17 | CNY 16,99 | -0,21 % | CNY 16,91 | CNY 17,07 | CNY 16,74 | 8,96M |
| 2026-06-16 | CNY 17,03 | +0,81 % | CNY 16,82 | CNY 17,49 | CNY 16,65 | 13,42M |
| 2026-06-15 | CNY 16,89 | +2,88 % | CNY 16,50 | CNY 16,90 | CNY 16,45 | 13,55M |
| 2026-06-12 | CNY 16,42 | +0,39 % | CNY 16,42 | CNY 16,58 | CNY 16,17 | 13,59M |
| 2026-06-11 | CNY 16,35 | -4,92 % | CNY 17,05 | CNY 17,10 | CNY 16,22 | 20,48M |
| 2026-06-10 | CNY 17,20 | -2,47 % | CNY 17,20 | CNY 17,80 | CNY 16,96 | 22,86M |
| 2026-06-09 | CNY 17,64 | -0,51 % | CNY 17,74 | CNY 18,05 | CNY 16,88 | 35,51M |
| 2026-06-08 | CNY 17,73 | +1,30 % | CNY 18,46 | CNY 19,04 | CNY 17,49 | 53,92M |
| 2026-06-05 | CNY 17,50 | +10,00 % | CNY 17,50 | CNY 17,50 | CNY 17,50 | 11,03M |
| 2026-06-04 | CNY 15,91 | -2,23 % | CNY 16,25 | CNY 16,25 | CNY 15,82 | 7,50M |
| 2026-06-03 | CNY 16,27 | -2,08 % | CNY 16,48 | CNY 16,52 | CNY 16,25 | 9,61M |
| 2026-06-02 | CNY 16,62 | -2,97 % | CNY 17,22 | CNY 17,26 | CNY 16,47 | 11,25M |
| 2026-06-01 | CNY 17,13 | +3,18 % | CNY 16,64 | CNY 17,32 | CNY 16,64 | 11,74M |
| 2026-05-29 | CNY 16,60 | -0,87 % | CNY 16,82 | CNY 16,99 | CNY 16,57 | 8,89M |
| 2026-05-28 | CNY 16,75 | -0,97 % | CNY 16,85 | CNY 16,94 | CNY 16,47 | 10,28M |
| 2026-05-27 | CNY 16,91 | -1,43 % | CNY 17,15 | CNY 17,40 | CNY 16,89 | 8,50M |
| 2026-05-26 | CNY 17,15 | -1,00 % | CNY 17,23 | CNY 17,35 | CNY 16,96 | 8,20M |