China Master Logistics Co. Ltd. Class A 603967
SSE · China · Transport
CNY 12,02+0,10 (+0,84 %)
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 12,02 | +0,84 % | CNY 11,92 | CNY 12,14 | CNY 11,83 | 3,61M |
| 2026-09-29 | CNY 11,92 | +3,03 % | CNY 11,53 | CNY 11,97 | CNY 11,53 | 3,57M |
| 2026-09-28 | CNY 11,57 | +0,35 % | CNY 11,58 | CNY 11,67 | CNY 11,50 | 1,73M |
| 2026-09-24 | CNY 11,53 | -0,09 % | CNY 11,54 | CNY 11,63 | CNY 11,51 | 1,35M |
| 2026-09-23 | CNY 11,54 | -1,11 % | CNY 11,67 | CNY 11,72 | CNY 11,52 | 1,26M |
| 2026-09-22 | CNY 11,67 | -0,93 % | CNY 11,78 | CNY 11,87 | CNY 11,67 | 1,73M |
| 2026-09-21 | CNY 11,78 | +0,94 % | CNY 11,67 | CNY 11,82 | CNY 11,61 | 1,86M |
| 2026-09-18 | CNY 11,67 | -0,09 % | CNY 11,68 | CNY 11,80 | CNY 11,62 | 1,81M |
| 2026-09-17 | CNY 11,68 | +1,04 % | CNY 11,52 | CNY 11,69 | CNY 11,41 | 2,06M |
| 2026-09-16 | CNY 11,56 | +1,14 % | CNY 11,42 | CNY 11,64 | CNY 11,33 | 2,08M |
| 2026-09-15 | CNY 11,43 | -0,61 % | CNY 11,46 | CNY 11,56 | CNY 11,33 | 2,22M |
| 2026-09-14 | CNY 11,50 | +0,09 % | CNY 11,44 | CNY 11,59 | CNY 11,42 | 1,61M |
| 2026-09-11 | CNY 11,49 | -3,12 % | CNY 11,83 | CNY 11,83 | CNY 11,44 | 3,02M |
| 2026-09-10 | CNY 11,86 | +0,59 % | CNY 11,79 | CNY 11,95 | CNY 11,73 | 2,45M |
| 2026-09-09 | CNY 11,79 | +0,08 % | CNY 11,77 | CNY 11,89 | CNY 11,69 | 2,65M |
| 2026-09-08 | CNY 11,78 | +0,77 % | CNY 11,67 | CNY 11,78 | CNY 11,66 | 1,69M |
| 2026-09-07 | CNY 11,69 | +0,26 % | CNY 11,67 | CNY 11,80 | CNY 11,67 | 2,44M |
| 2026-09-04 | CNY 11,66 | -0,17 % | CNY 11,67 | CNY 11,78 | CNY 11,65 | 1,97M |
| 2026-09-03 | CNY 11,68 | +0,69 % | CNY 11,58 | CNY 11,75 | CNY 11,58 | 1,91M |
| 2026-09-02 | CNY 11,60 | -0,94 % | CNY 11,71 | CNY 11,73 | CNY 11,50 | 2,72M |
| 2026-09-01 | CNY 11,71 | +0,34 % | CNY 11,60 | CNY 11,80 | CNY 11,60 | 3,62M |
| 2026-08-31 | CNY 11,67 | -0,51 % | CNY 11,61 | CNY 11,75 | CNY 11,57 | 3,15M |
| 2026-08-28 | CNY 11,73 | -0,76 % | CNY 11,82 | CNY 11,82 | CNY 11,50 | 3,73M |
| 2026-08-27 | CNY 11,82 | +0,08 % | CNY 11,85 | CNY 11,86 | CNY 11,59 | 2,58M |
| 2026-08-26 | CNY 11,81 | -0,25 % | CNY 11,84 | CNY 11,91 | CNY 11,70 | 4,35M |
| 2026-08-25 | CNY 11,84 | +4,87 % | CNY 11,31 | CNY 11,90 | CNY 11,28 | 6,58M |
| 2026-08-24 | CNY 11,29 | -3,59 % | CNY 11,61 | CNY 11,66 | CNY 11,16 | 5,68M |
| 2026-08-21 | CNY 11,71 | +1,47 % | CNY 11,56 | CNY 11,72 | CNY 11,31 | 3,22M |
| 2026-08-20 | CNY 11,54 | +1,50 % | CNY 11,36 | CNY 11,57 | CNY 11,27 | 1,99M |
| 2026-08-19 | CNY 11,37 | -0,87 % | CNY 11,47 | CNY 11,51 | CNY 11,35 | 1,82M |
| 2026-08-18 | CNY 11,47 | -0,52 % | CNY 11,45 | CNY 11,54 | CNY 11,40 | 1,65M |
| 2026-08-17 | CNY 11,53 | +1,05 % | CNY 11,43 | CNY 11,54 | CNY 11,26 | 1,72M |
| 2026-08-14 | CNY 11,41 | -0,35 % | CNY 11,50 | CNY 11,51 | CNY 11,36 | 1,71M |
| 2026-08-13 | CNY 11,45 | -0,61 % | CNY 11,53 | CNY 11,62 | CNY 11,41 | 2,04M |
| 2026-08-12 | CNY 11,52 | -0,69 % | CNY 11,57 | CNY 11,67 | CNY 11,47 | 2,79M |
| 2026-08-11 | CNY 11,60 | -0,51 % | CNY 11,60 | CNY 11,70 | CNY 11,52 | 1,92M |
| 2026-08-10 | CNY 11,66 | +2,28 % | CNY 11,38 | CNY 11,67 | CNY 11,35 | 2,91M |
| 2026-08-07 | CNY 11,40 | 0,00 % | CNY 11,41 | CNY 11,48 | CNY 11,26 | 2,06M |
| 2026-08-06 | CNY 11,40 | -0,96 % | CNY 11,51 | CNY 11,57 | CNY 11,30 | 2,49M |
| 2026-08-05 | CNY 11,51 | +1,05 % | CNY 11,48 | CNY 11,61 | CNY 11,38 | 3,89M |
| 2026-08-04 | CNY 11,39 | -2,40 % | CNY 11,67 | CNY 11,73 | CNY 11,38 | 2,88M |
| 2026-08-03 | CNY 11,67 | +1,57 % | CNY 11,49 | CNY 11,73 | CNY 11,48 | 3,38M |
| 2026-07-31 | CNY 11,49 | -0,78 % | CNY 11,65 | CNY 11,68 | CNY 11,40 | 3,08M |
| 2026-07-30 | CNY 11,58 | +1,22 % | CNY 11,44 | CNY 11,60 | CNY 11,38 | 2,55M |
| 2026-07-29 | CNY 11,44 | +2,51 % | CNY 11,15 | CNY 11,46 | CNY 11,14 | 2,91M |
| 2026-07-28 | CNY 11,16 | +1,64 % | CNY 10,91 | CNY 11,22 | CNY 10,90 | 2,99M |
| 2026-07-27 | CNY 10,98 | +0,37 % | CNY 10,88 | CNY 11,02 | CNY 10,81 | 2,26M |
| 2026-07-24 | CNY 10,94 | -1,17 % | CNY 11,01 | CNY 11,17 | CNY 10,86 | 1,84M |
| 2026-07-23 | CNY 11,07 | +1,93 % | CNY 10,89 | CNY 11,11 | CNY 10,76 | 2,37M |
| 2026-07-22 | CNY 10,86 | -1,63 % | CNY 11,04 | CNY 11,07 | CNY 10,75 | 3,31M |
| 2026-07-21 | CNY 11,04 | -2,13 % | CNY 11,20 | CNY 11,33 | CNY 11,00 | 5,11M |
| 2026-07-20 | CNY 11,28 | -0,18 % | CNY 11,24 | CNY 11,51 | CNY 11,18 | 3,37M |
| 2026-07-17 | CNY 11,30 | -2,25 % | CNY 11,59 | CNY 11,72 | CNY 11,22 | 3,23M |
| 2026-07-16 | CNY 11,56 | +1,14 % | CNY 11,40 | CNY 11,59 | CNY 11,36 | 1,89M |
| 2026-07-15 | CNY 11,43 | 0,00 % | CNY 11,40 | CNY 11,53 | CNY 11,30 | 2,46M |
| 2026-07-14 | CNY 11,43 | +2,42 % | CNY 11,15 | CNY 11,48 | CNY 11,05 | 2,60M |
| 2026-07-13 | CNY 11,16 | +0,45 % | CNY 11,11 | CNY 11,25 | CNY 11,01 | 2,33M |
| 2026-07-10 | CNY 11,11 | -0,54 % | CNY 11,20 | CNY 11,30 | CNY 11,04 | 2,43M |
| 2026-07-09 | CNY 11,17 | -1,85 % | CNY 11,36 | CNY 11,43 | CNY 11,04 | 1,99M |
| 2026-07-08 | CNY 11,38 | +1,16 % | CNY 11,22 | CNY 11,43 | CNY 11,12 | 2,39M |
| 2026-07-07 | CNY 11,25 | -3,52 % | CNY 11,75 | CNY 11,75 | CNY 11,25 | 2,42M |
| 2026-07-06 | CNY 11,66 | +3,28 % | CNY 11,45 | CNY 11,69 | CNY 11,29 | 3,14M |
| 2026-07-03 | CNY 11,29 | +2,17 % | CNY 11,05 | CNY 11,48 | CNY 11,04 | 3,36M |
| 2026-07-02 | CNY 11,05 | +2,31 % | CNY 10,73 | CNY 11,12 | CNY 10,73 | 3,39M |
| 2026-07-01 | CNY 10,80 | +4,35 % | CNY 10,38 | CNY 10,84 | CNY 10,31 | 4,83M |
| 2026-06-30 | CNY 10,35 | -3,45 % | CNY 10,72 | CNY 10,75 | CNY 10,28 | 3,89M |
| 2026-06-29 | CNY 10,72 | -0,19 % | CNY 10,70 | CNY 10,76 | CNY 10,32 | 3,61M |
| 2026-06-26 | CNY 10,74 | -4,11 % | CNY 11,15 | CNY 11,16 | CNY 10,63 | 4,61M |
| 2026-06-25 | CNY 11,20 | -1,06 % | CNY 11,35 | CNY 11,35 | CNY 11,08 | 2,09M |
| 2026-06-24 | CNY 11,32 | -0,35 % | CNY 11,28 | CNY 11,51 | CNY 11,21 | 2,60M |
| 2026-06-23 | CNY 11,36 | +0,89 % | CNY 11,25 | CNY 11,48 | CNY 11,14 | 1,96M |
| 2026-06-22 | CNY 11,26 | -0,62 % | CNY 11,29 | CNY 11,30 | CNY 10,85 | 3,70M |
| 2026-06-18 | CNY 11,33 | -0,61 % | CNY 11,37 | CNY 11,53 | CNY 11,20 | 2,26M |
| 2026-06-17 | CNY 11,40 | -0,96 % | CNY 11,50 | CNY 11,56 | CNY 11,31 | 2,75M |
| 2026-06-16 | CNY 11,51 | -4,16 % | CNY 11,99 | CNY 12,04 | CNY 11,50 | 3,87M |
| 2026-06-15 | CNY 12,01 | +0,33 % | CNY 12,11 | CNY 12,38 | CNY 11,98 | 2,62M |
| 2026-06-12 | CNY 11,97 | +1,79 % | CNY 11,77 | CNY 12,03 | CNY 11,63 | 2,48M |
| 2026-06-11 | CNY 11,76 | -2,16 % | CNY 12,01 | CNY 12,01 | CNY 11,66 | 1,98M |
| 2026-06-10 | CNY 12,02 | +0,33 % | CNY 11,90 | CNY 12,06 | CNY 11,79 | 2,21M |
| 2026-06-09 | CNY 11,98 | -1,88 % | CNY 12,23 | CNY 12,29 | CNY 11,92 | 2,28M |
| 2026-06-08 | CNY 12,21 | -2,32 % | CNY 12,38 | CNY 12,48 | CNY 12,03 | 2,68M |
| 2026-06-05 | CNY 12,50 | +3,05 % | CNY 12,12 | CNY 12,70 | CNY 12,09 | 3,31M |
| 2026-06-04 | CNY 12,13 | -0,82 % | CNY 12,23 | CNY 12,43 | CNY 12,09 | 2,37M |
| 2026-06-03 | CNY 12,23 | -1,77 % | CNY 12,45 | CNY 12,48 | CNY 12,15 | 1,88M |
| 2026-06-02 | CNY 12,45 | -0,56 % | CNY 12,52 | CNY 12,67 | CNY 12,39 | 3,54M |
| 2026-06-01 | CNY 12,52 | +4,77 % | CNY 12,02 | CNY 12,59 | CNY 11,91 | 4,66M |
| 2026-05-29 | CNY 11,95 | -0,25 % | CNY 12,01 | CNY 12,09 | CNY 11,91 | 3,53M |
| 2026-05-28 | CNY 11,98 | +0,17 % | CNY 12,09 | CNY 12,10 | CNY 11,82 | 3,50M |
| 2026-05-27 | CNY 11,96 | -3,39 % | CNY 12,41 | CNY 12,44 | CNY 11,90 | 4,26M |
| 2026-05-26 | CNY 12,38 | -2,06 % | CNY 12,64 | CNY 12,73 | CNY 12,31 | 3,05M |