CMOC Group Limited Class A 603993
SSE · China · Vertriebsdienstleistungen
CNY 16,88+0,13 (+0,78 %)
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 16,88 | +0,78 % | CNY 16,80 | CNY 16,89 | CNY 16,67 | 78,08M |
| 2026-09-29 | CNY 16,75 | -0,48 % | CNY 16,71 | CNY 16,88 | CNY 16,57 | 98,76M |
| 2026-09-28 | CNY 16,83 | -1,46 % | CNY 16,78 | CNY 16,95 | CNY 16,61 | 114,71M |
| 2026-09-24 | CNY 17,08 | -3,28 % | CNY 17,48 | CNY 17,48 | CNY 17,02 | 150,55M |
| 2026-09-23 | CNY 17,66 | -0,84 % | CNY 18,00 | CNY 18,02 | CNY 17,51 | 120,59M |
| 2026-09-22 | CNY 17,81 | +1,25 % | CNY 17,60 | CNY 17,97 | CNY 17,59 | 148,95M |
| 2026-09-21 | CNY 17,59 | +0,46 % | CNY 17,52 | CNY 17,64 | CNY 17,40 | 106,53M |
| 2026-09-18 | CNY 17,51 | +0,92 % | CNY 17,57 | CNY 17,66 | CNY 17,35 | 128,74M |
| 2026-09-17 | CNY 17,35 | -2,75 % | CNY 17,60 | CNY 17,77 | CNY 17,26 | 188,32M |
| 2026-09-16 | CNY 17,84 | +1,13 % | CNY 17,66 | CNY 17,96 | CNY 17,40 | 128,12M |
| 2026-09-15 | CNY 17,64 | -1,40 % | CNY 17,71 | CNY 17,78 | CNY 17,56 | 103,93M |
| 2026-09-14 | CNY 17,89 | -1,43 % | CNY 17,80 | CNY 17,96 | CNY 17,60 | 109,36M |
| 2026-09-11 | CNY 18,15 | -4,52 % | CNY 18,08 | CNY 18,20 | CNY 17,50 | 298,73M |
| 2026-09-10 | CNY 19,01 | -0,42 % | CNY 19,04 | CNY 19,15 | CNY 18,84 | 109,74M |
| 2026-09-09 | CNY 19,09 | +0,79 % | CNY 18,94 | CNY 19,30 | CNY 18,75 | 196,18M |
| 2026-09-08 | CNY 18,94 | +3,10 % | CNY 18,80 | CNY 19,10 | CNY 18,76 | 244,84M |
| 2026-09-07 | CNY 18,37 | -0,60 % | CNY 18,35 | CNY 18,55 | CNY 18,27 | 115,98M |
| 2026-09-04 | CNY 18,48 | -0,70 % | CNY 18,88 | CNY 18,99 | CNY 18,37 | 136,67M |
| 2026-09-03 | CNY 18,61 | +0,81 % | CNY 18,63 | CNY 18,76 | CNY 18,50 | 120,92M |
| 2026-09-02 | CNY 18,46 | -3,15 % | CNY 18,60 | CNY 18,64 | CNY 18,23 | 206,03M |
| 2026-09-01 | CNY 19,06 | 0,00 % | CNY 19,12 | CNY 19,44 | CNY 18,98 | 160,05M |
| 2026-08-31 | CNY 19,06 | -2,31 % | CNY 18,88 | CNY 19,10 | CNY 18,45 | 199,38M |
| 2026-08-28 | CNY 19,51 | 0,00 % | CNY 19,50 | CNY 19,73 | CNY 19,11 | 186,90M |
| 2026-08-27 | CNY 19,51 | -0,41 % | CNY 19,23 | CNY 19,63 | CNY 19,15 | 258,42M |
| 2026-08-26 | CNY 19,59 | +6,35 % | CNY 18,56 | CNY 19,99 | CNY 18,56 | 466,91M |
| 2026-08-25 | CNY 18,42 | -3,00 % | CNY 18,80 | CNY 18,94 | CNY 18,18 | 186,33M |
| 2026-08-24 | CNY 18,99 | +1,99 % | CNY 19,00 | CNY 19,35 | CNY 18,72 | 300,11M |
| 2026-08-21 | CNY 18,62 | +1,92 % | CNY 18,39 | CNY 18,73 | CNY 18,19 | 175,80M |
| 2026-08-20 | CNY 18,27 | +1,50 % | CNY 18,48 | CNY 18,95 | CNY 18,13 | 221,46M |
| 2026-08-19 | CNY 18,00 | -4,36 % | CNY 18,30 | CNY 18,33 | CNY 17,91 | 237,82M |
| 2026-08-18 | CNY 18,82 | -1,62 % | CNY 18,80 | CNY 19,08 | CNY 18,60 | 188,81M |
| 2026-08-17 | CNY 19,13 | +3,74 % | CNY 18,80 | CNY 19,14 | CNY 18,72 | 224,48M |
| 2026-08-14 | CNY 18,44 | +0,16 % | CNY 18,21 | CNY 18,54 | CNY 18,16 | 159,52M |
| 2026-08-13 | CNY 18,41 | -3,11 % | CNY 19,00 | CNY 19,13 | CNY 18,30 | 296,90M |
| 2026-08-12 | CNY 19,00 | -0,68 % | CNY 19,01 | CNY 19,54 | CNY 18,90 | 250,61M |
| 2026-08-11 | CNY 19,13 | -7,81 % | CNY 20,77 | CNY 21,03 | CNY 19,11 | 404,58M |
| 2026-08-10 | CNY 20,75 | -0,38 % | CNY 20,86 | CNY 21,10 | CNY 20,32 | 252,93M |
| 2026-08-07 | CNY 20,83 | +2,26 % | CNY 20,55 | CNY 20,99 | CNY 20,21 | 274,75M |
| 2026-08-06 | CNY 20,37 | -0,49 % | CNY 21,00 | CNY 21,17 | CNY 20,23 | 324,13M |
| 2026-08-05 | CNY 20,47 | +6,67 % | CNY 19,42 | CNY 20,58 | CNY 19,26 | 390,46M |
| 2026-08-04 | CNY 19,19 | +0,05 % | CNY 19,18 | CNY 19,33 | CNY 18,76 | 184,53M |
| 2026-08-03 | CNY 19,18 | -1,74 % | CNY 19,51 | CNY 19,52 | CNY 18,95 | 160,08M |
| 2026-07-31 | CNY 19,52 | +2,95 % | CNY 19,20 | CNY 19,71 | CNY 19,09 | 228,92M |
| 2026-07-30 | CNY 18,96 | -0,63 % | CNY 19,10 | CNY 19,38 | CNY 18,53 | 185,71M |
| 2026-07-29 | CNY 19,08 | +0,42 % | CNY 19,02 | CNY 19,33 | CNY 18,48 | 187,80M |
| 2026-07-28 | CNY 19,00 | -1,86 % | CNY 18,86 | CNY 19,18 | CNY 18,59 | 168,36M |
| 2026-07-27 | CNY 19,36 | +1,68 % | CNY 19,58 | CNY 19,58 | CNY 18,82 | 188,80M |
| 2026-07-24 | CNY 19,04 | -4,94 % | CNY 19,25 | CNY 19,80 | CNY 18,72 | 273,36M |
| 2026-07-23 | CNY 20,03 | +2,14 % | CNY 19,80 | CNY 20,59 | CNY 19,30 | 360,49M |
| 2026-07-22 | CNY 19,61 | +4,98 % | CNY 19,00 | CNY 20,33 | CNY 18,90 | 465,91M |
| 2026-07-21 | CNY 18,68 | +3,84 % | CNY 18,40 | CNY 18,83 | CNY 17,80 | 324,88M |
| 2026-07-20 | CNY 17,99 | +3,33 % | CNY 17,70 | CNY 18,19 | CNY 17,41 | 259,25M |
| 2026-07-17 | CNY 17,41 | -4,34 % | CNY 17,84 | CNY 17,90 | CNY 17,19 | 213,63M |
| 2026-07-16 | CNY 18,20 | +1,62 % | CNY 17,78 | CNY 18,58 | CNY 17,72 | 256,33M |
| 2026-07-15 | CNY 17,91 | -1,65 % | CNY 18,22 | CNY 18,46 | CNY 17,78 | 254,81M |
| 2026-07-14 | CNY 18,21 | +8,01 % | CNY 16,80 | CNY 18,34 | CNY 16,62 | 313,59M |
| 2026-07-13 | CNY 16,86 | -3,66 % | CNY 17,24 | CNY 17,24 | CNY 16,77 | 192,64M |
| 2026-07-10 | CNY 17,50 | +1,80 % | CNY 17,54 | CNY 18,10 | CNY 17,26 | 260,32M |
| 2026-07-09 | CNY 17,19 | -1,94 % | CNY 17,33 | CNY 17,58 | CNY 16,41 | 298,27M |
| 2026-07-08 | CNY 17,53 | -0,90 % | CNY 17,50 | CNY 17,96 | CNY 17,43 | 155,00M |
| 2026-07-07 | CNY 17,69 | -3,39 % | CNY 18,10 | CNY 18,20 | CNY 17,60 | 185,12M |
| 2026-07-06 | CNY 18,31 | -1,13 % | CNY 18,53 | CNY 19,21 | CNY 18,28 | 299,60M |
| 2026-07-03 | CNY 18,52 | +1,26 % | CNY 18,80 | CNY 19,30 | CNY 18,50 | 369,61M |
| 2026-07-02 | CNY 18,29 | +3,16 % | CNY 17,92 | CNY 18,65 | CNY 17,40 | 437,42M |
| 2026-07-01 | CNY 17,73 | +1,03 % | CNY 17,38 | CNY 17,98 | CNY 17,20 | 256,11M |
| 2026-06-30 | CNY 17,55 | -2,50 % | CNY 17,60 | CNY 17,61 | CNY 17,11 | 243,41M |
| 2026-06-29 | CNY 18,00 | +4,41 % | CNY 17,25 | CNY 18,20 | CNY 17,18 | 312,22M |
| 2026-06-26 | CNY 17,24 | -4,59 % | CNY 18,35 | CNY 18,42 | CNY 17,16 | 336,80M |
| 2026-06-25 | CNY 18,07 | -4,79 % | CNY 18,38 | CNY 18,48 | CNY 17,93 | 387,12M |
| 2026-06-24 | CNY 18,98 | -2,62 % | CNY 18,90 | CNY 19,29 | CNY 18,38 | 396,96M |
| 2026-06-23 | CNY 19,49 | -9,98 % | CNY 21,60 | CNY 21,61 | CNY 19,49 | 552,67M |
| 2026-06-22 | CNY 21,65 | +8,03 % | CNY 20,22 | CNY 21,74 | CNY 19,64 | 694,73M |
| 2026-06-18 | CNY 20,04 | -0,64 % | CNY 19,77 | CNY 21,14 | CNY 19,71 | 453,56M |
| 2026-06-17 | CNY 20,17 | +0,70 % | CNY 19,83 | CNY 20,50 | CNY 19,58 | 350,52M |
| 2026-06-16 | CNY 20,03 | -4,25 % | CNY 20,40 | CNY 20,72 | CNY 19,93 | 508,60M |
| 2026-06-15 | CNY 20,92 | +9,47 % | CNY 19,49 | CNY 21,00 | CNY 19,49 | 731,32M |
| 2026-06-12 | CNY 19,11 | +10,02 % | CNY 18,36 | CNY 19,11 | CNY 18,00 | 455,32M |
| 2026-06-11 | CNY 17,37 | +3,45 % | CNY 16,60 | CNY 17,60 | CNY 16,41 | 266,56M |
| 2026-06-10 | CNY 16,79 | -1,52 % | CNY 16,45 | CNY 16,97 | CNY 16,18 | 229,72M |
| 2026-06-09 | CNY 17,05 | +0,95 % | CNY 17,00 | CNY 17,10 | CNY 16,32 | 268,53M |
| 2026-06-08 | CNY 16,89 | -7,15 % | CNY 17,10 | CNY 17,45 | CNY 16,66 | 274,47M |
| 2026-06-05 | CNY 18,19 | -2,93 % | CNY 18,60 | CNY 19,13 | CNY 18,07 | 219,79M |
| 2026-06-04 | CNY 18,74 | -5,78 % | CNY 19,48 | CNY 19,48 | CNY 18,62 | 250,23M |
| 2026-06-03 | CNY 19,89 | +0,76 % | CNY 19,53 | CNY 20,15 | CNY 19,38 | 291,99M |
| 2026-06-02 | CNY 19,74 | +7,17 % | CNY 18,71 | CNY 19,78 | CNY 18,52 | 352,37M |
| 2026-06-01 | CNY 18,42 | -0,49 % | CNY 18,55 | CNY 18,93 | CNY 18,31 | 161,17M |
| 2026-05-29 | CNY 18,51 | -1,54 % | CNY 19,27 | CNY 19,32 | CNY 18,50 | 225,66M |
| 2026-05-28 | CNY 18,80 | -2,69 % | CNY 19,10 | CNY 19,10 | CNY 18,20 | 236,87M |
| 2026-05-27 | CNY 19,32 | -5,25 % | CNY 20,00 | CNY 20,16 | CNY 19,28 | 236,63M |
| 2026-05-26 | CNY 20,39 | +5,43 % | CNY 19,17 | CNY 20,46 | CNY 18,81 | 378,80M |