Friend Co. Ltd. Class A 605050
SSE · China · Transport
CNY 10,05+0,06 (+0,60 %)
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 10,05 | +0,60 % | CNY 10,04 | CNY 10,08 | CNY 9,97 | 1,09M |
| 2026-09-29 | CNY 9,99 | +0,20 % | CNY 9,95 | CNY 10,09 | CNY 9,94 | 1,09M |
| 2026-09-28 | CNY 9,97 | -0,89 % | CNY 10,19 | CNY 10,19 | CNY 9,90 | 1,10M |
| 2026-09-24 | CNY 10,06 | -0,40 % | CNY 10,11 | CNY 10,16 | CNY 10,01 |
| 1,09M |
| 2026-09-23 | CNY 10,10 | -0,98 % | CNY 10,18 | CNY 10,20 | CNY 10,08 | 959,10K |
| 2026-09-22 | CNY 10,20 | +0,29 % | CNY 10,20 | CNY 10,34 | CNY 10,18 | 1,64M |
| 2026-09-21 | CNY 10,17 | +0,10 % | CNY 10,35 | CNY 10,35 | CNY 10,14 | 1,19M |
| 2026-09-18 | CNY 10,16 | +0,89 % | CNY 10,12 | CNY 10,25 | CNY 10,07 | 1,74M |
| 2026-09-17 | CNY 10,07 | +0,40 % | CNY 10,00 | CNY 10,13 | CNY 9,92 | 1,14M |
| 2026-09-16 | CNY 10,03 | +1,42 % | CNY 9,87 | CNY 10,09 | CNY 9,76 | 1,48M |
| 2026-09-15 | CNY 9,89 | +0,20 % | CNY 9,87 | CNY 10,00 | CNY 9,78 | 2,31M |
| 2026-09-14 | CNY 9,87 | -1,50 % | CNY 10,00 | CNY 10,09 | CNY 9,86 | 2,11M |
| 2026-09-11 | CNY 10,02 | -2,91 % | CNY 10,30 | CNY 10,38 | CNY 9,97 | 2,29M |
| 2026-09-10 | CNY 10,32 | -1,43 % | CNY 10,47 | CNY 10,53 | CNY 10,31 | 1,86M |
| 2026-09-09 | CNY 10,47 | 0,00 % | CNY 10,47 | CNY 10,61 | CNY 10,35 | 1,97M |
| 2026-09-08 | CNY 10,47 | +0,10 % | CNY 10,47 | CNY 10,48 | CNY 10,40 | 1,07M |
| 2026-09-07 | CNY 10,46 | -0,19 % | CNY 10,43 | CNY 10,55 | CNY 10,40 | 1,34M |
| 2026-09-04 | CNY 10,48 | -0,85 % | CNY 10,64 | CNY 10,71 | CNY 10,45 | 1,51M |
| 2026-09-03 | CNY 10,57 | -0,56 % | CNY 10,70 | CNY 10,73 | CNY 10,50 | 1,77M |
| 2026-09-02 | CNY 10,63 | -1,21 % | CNY 10,72 | CNY 10,73 | CNY 10,51 | 2,14M |
| 2026-09-01 | CNY 10,76 | +1,61 % | CNY 10,53 | CNY 10,85 | CNY 10,51 | 3,46M |
| 2026-08-31 | CNY 10,59 | +2,32 % | CNY 10,21 | CNY 10,66 | CNY 10,21 | 3,48M |
| 2026-08-28 | CNY 10,35 | +1,57 % | CNY 10,31 | CNY 10,43 | CNY 10,21 | 1,58M |
| 2026-08-27 | CNY 10,19 | -0,68 % | CNY 10,26 | CNY 10,28 | CNY 10,16 | 1,80M |
| 2026-08-26 | CNY 10,26 | -0,19 % | CNY 10,29 | CNY 10,43 | CNY 10,24 | 1,35M |
| 2026-08-25 | CNY 10,28 | +1,28 % | CNY 10,13 | CNY 10,32 | CNY 10,13 | 1,28M |
| 2026-08-24 | CNY 10,15 | -1,74 % | CNY 10,33 | CNY 10,38 | CNY 10,13 | 1,59M |
| 2026-08-21 | CNY 10,33 | +0,68 % | CNY 10,32 | CNY 10,36 | CNY 10,13 | 1,31M |
| 2026-08-20 | CNY 10,26 | +1,48 % | CNY 10,26 | CNY 10,32 | CNY 10,13 | 1,51M |
| 2026-08-19 | CNY 10,11 | -4,26 % | CNY 10,55 | CNY 10,65 | CNY 10,10 | 3,02M |
| 2026-08-18 | CNY 10,56 | -1,58 % | CNY 10,73 | CNY 10,79 | CNY 10,54 | 1,88M |
| 2026-08-17 | CNY 10,73 | +0,66 % | CNY 10,64 | CNY 10,79 | CNY 10,50 | 2,84M |
| 2026-08-14 | CNY 10,66 | -0,19 % | CNY 10,70 | CNY 10,76 | CNY 10,58 | 1,58M |
| 2026-08-13 | CNY 10,68 | -1,75 % | CNY 10,88 | CNY 10,98 | CNY 10,68 | 2,16M |
| 2026-08-12 | CNY 10,87 | +0,93 % | CNY 10,77 | CNY 10,97 | CNY 10,75 | 2,09M |
| 2026-08-11 | CNY 10,77 | -1,55 % | CNY 11,02 | CNY 11,02 | CNY 10,73 | 2,64M |
| 2026-08-10 | CNY 10,94 | +3,50 % | CNY 10,52 | CNY 11,25 | CNY 10,50 | 5,72M |
| 2026-08-07 | CNY 10,57 | -0,38 % | CNY 10,56 | CNY 10,68 | CNY 10,44 | 2,92M |
| 2026-08-06 | CNY 10,61 | -0,38 % | CNY 10,74 | CNY 11,08 | CNY 10,46 | 3,49M |
| 2026-08-05 | CNY 10,65 | -1,02 % | CNY 10,76 | CNY 10,84 | CNY 10,53 | 3,31M |
| 2026-08-04 | CNY 10,76 | 0,00 % | CNY 10,70 | CNY 10,79 | CNY 10,59 | 3,44M |
| 2026-08-03 | CNY 10,76 | +5,18 % | CNY 10,20 | CNY 10,81 | CNY 10,20 | 5,49M |
| 2026-07-31 | CNY 10,23 | +0,99 % | CNY 10,10 | CNY 10,24 | CNY 10,05 | 2,58M |
| 2026-07-30 | CNY 10,13 | -0,30 % | CNY 10,16 | CNY 10,26 | CNY 10,06 | 2,39M |
| 2026-07-29 | CNY 10,16 | -0,49 % | CNY 10,26 | CNY 10,38 | CNY 10,10 | 3,99M |
| 2026-07-28 | CNY 10,21 | -0,78 % | CNY 10,21 | CNY 10,25 | CNY 10,06 | 2,57M |
| 2026-07-27 | CNY 10,29 | +0,68 % | CNY 10,22 | CNY 10,49 | CNY 10,21 | 3,21M |
| 2026-07-24 | CNY 10,22 | +0,49 % | CNY 10,08 | CNY 10,41 | CNY 10,02 | 3,61M |
| 2026-07-23 | CNY 10,17 | +1,80 % | CNY 9,90 | CNY 10,19 | CNY 9,88 | 2,58M |
| 2026-07-22 | CNY 9,99 | +0,81 % | CNY 9,88 | CNY 10,16 | CNY 9,80 | 3,31M |
| 2026-07-21 | CNY 9,91 | -0,90 % | CNY 9,95 | CNY 10,12 | CNY 9,75 | 4,18M |
| 2026-07-20 | CNY 10,00 | -1,48 % | CNY 10,15 | CNY 10,43 | CNY 9,84 | 4,63M |
| 2026-07-17 | CNY 10,15 | -5,76 % | CNY 10,78 | CNY 10,78 | CNY 10,12 | 5,17M |
| 2026-07-16 | CNY 10,77 | +4,97 % | CNY 10,26 | CNY 10,78 | CNY 10,18 | 7,98M |
| 2026-07-15 | CNY 10,26 | +7,10 % | CNY 9,55 | CNY 10,38 | CNY 9,54 | 7,05M |
| 2026-07-14 | CNY 9,58 | +2,02 % | CNY 9,50 | CNY 9,62 | CNY 9,30 | 2,55M |
| 2026-07-13 | CNY 9,39 | -2,29 % | CNY 9,58 | CNY 9,66 | CNY 9,35 | 2,10M |
| 2026-07-10 | CNY 9,61 | +0,95 % | CNY 9,48 | CNY 9,68 | CNY 9,39 | 2,20M |
| 2026-07-09 | CNY 9,52 | -2,36 % | CNY 9,56 | CNY 9,60 | CNY 9,33 | 2,07M |
| 2026-07-08 | CNY 9,75 | +0,41 % | CNY 9,66 | CNY 9,76 | CNY 9,50 | 2,05M |
| 2026-07-07 | CNY 9,71 | -2,71 % | CNY 9,99 | CNY 9,99 | CNY 9,68 | 2,34M |
| 2026-07-06 | CNY 9,98 | 0,00 % | CNY 9,99 | CNY 10,07 | CNY 9,86 | 2,56M |
| 2026-07-03 | CNY 9,98 | +3,96 % | CNY 9,61 | CNY 10,07 | CNY 9,61 | 4,39M |
| 2026-07-02 | CNY 9,60 | +0,52 % | CNY 9,51 | CNY 9,75 | CNY 9,51 | 2,98M |
| 2026-07-01 | CNY 9,55 | +2,03 % | CNY 9,31 | CNY 9,70 | CNY 9,31 | 3,47M |
| 2026-06-30 | CNY 9,36 | -0,32 % | CNY 9,40 | CNY 9,53 | CNY 9,23 | 2,96M |
| 2026-06-29 | CNY 9,39 | -1,37 % | CNY 9,49 | CNY 9,55 | CNY 9,10 | 4,39M |
| 2026-06-26 | CNY 9,52 | -3,05 % | CNY 9,80 | CNY 9,82 | CNY 9,50 | 3,48M |
| 2026-06-25 | CNY 9,82 | -2,00 % | CNY 10,00 | CNY 10,08 | CNY 9,81 | 2,77M |
| 2026-06-24 | CNY 10,02 | -2,34 % | CNY 10,19 | CNY 10,29 | CNY 9,94 | 3,18M |
| 2026-06-23 | CNY 10,26 | +1,68 % | CNY 10,09 | CNY 10,56 | CNY 10,01 | 5,05M |
| 2026-06-22 | CNY 10,09 | -1,18 % | CNY 10,10 | CNY 10,28 | CNY 9,74 | 4,42M |
| 2026-06-18 | CNY 10,21 | +1,19 % | CNY 10,02 | CNY 10,33 | CNY 9,90 | 3,71M |
| 2026-06-17 | CNY 10,09 | -2,42 % | CNY 10,27 | CNY 10,35 | CNY 10,02 | 2,84M |
| 2026-06-16 | CNY 10,34 | -0,48 % | CNY 10,31 | CNY 10,39 | CNY 10,19 | 1,96M |
| 2026-06-15 | CNY 10,39 | +1,27 % | CNY 10,33 | CNY 10,53 | CNY 10,29 | 2,78M |
| 2026-06-12 | CNY 10,26 | +0,39 % | CNY 10,25 | CNY 10,39 | CNY 10,21 | 2,54M |
| 2026-06-11 | CNY 10,22 | -1,54 % | CNY 10,33 | CNY 10,37 | CNY 10,15 | 1,92M |
| 2026-06-10 | CNY 10,38 | -0,95 % | CNY 10,45 | CNY 10,50 | CNY 10,28 | 2,65M |
| 2026-06-09 | CNY 10,48 | +0,38 % | CNY 10,39 | CNY 10,57 | CNY 10,35 | 2,17M |
| 2026-06-08 | CNY 10,44 | -2,70 % | CNY 10,66 | CNY 10,72 | CNY 10,28 | 2,98M |
| 2026-06-05 | CNY 10,73 | +0,75 % | CNY 10,65 | CNY 10,90 | CNY 10,61 | 2,38M |
| 2026-06-04 | CNY 10,65 | -2,02 % | CNY 10,95 | CNY 10,96 | CNY 10,60 | 2,72M |
| 2026-06-03 | CNY 10,87 | -1,90 % | CNY 11,02 | CNY 11,06 | CNY 10,79 | 2,76M |
| 2026-06-02 | CNY 11,08 | +0,54 % | CNY 11,07 | CNY 11,32 | CNY 10,80 | 4,31M |
| 2026-06-01 | CNY 11,02 | +1,85 % | CNY 10,82 | CNY 11,07 | CNY 10,79 | 2,88M |
| 2026-05-29 | CNY 10,82 | -1,28 % | CNY 11,08 | CNY 11,08 | CNY 10,78 | 2,38M |
| 2026-05-28 | CNY 10,96 | +0,18 % | CNY 10,97 | CNY 11,04 | CNY 10,70 | 2,95M |
| 2026-05-27 | CNY 10,94 | -3,36 % | CNY 11,31 | CNY 11,31 | CNY 10,88 | 5,41M |
| 2026-05-26 | CNY 11,32 | -2,33 % | CNY 11,61 | CNY 11,61 | CNY 11,20 | 5,47M |