CSI Solar Co., Ltd. 688472
SSE · China · Elektronische Technologie
CNY 8,42+0,09 (+1,08 %)
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 8,42 | +1,08 % | CNY 8,43 | CNY 8,49 | CNY 8,31 | 24,41M |
| 2026-09-29 | CNY 8,33 | +1,83 % | CNY 8,18 | CNY 8,39 | CNY 8,14 | 21,71M |
| 2026-09-28 | CNY 8,18 | -1,68 % | CNY 8,33 | CNY 8,38 | CNY 8,16 | 22,81M |
| 2026-09-24 | CNY 8,32 | -2,46 % | CNY 8,52 | CNY 8,55 | CNY 8,30 | 21,28M |
| 2026-09-23 | CNY 8,53 | -0,81 % | CNY 8,60 | CNY 8,67 | CNY 8,52 | 19,59M |
| 2026-09-22 | CNY 8,60 | -0,69 % | CNY 8,75 | CNY 8,76 | CNY 8,59 | 25,62M |
| 2026-09-21 | CNY 8,66 | +0,70 % | CNY 8,62 | CNY 8,72 | CNY 8,55 | 29,26M |
| 2026-09-18 | CNY 8,60 | +5,78 % | CNY 8,17 | CNY 8,61 | CNY 8,17 | 50,88M |
| 2026-09-17 | CNY 8,13 | -1,09 % | CNY 8,15 | CNY 8,23 | CNY 8,12 | 18,55M |
| 2026-09-16 | CNY 8,22 | +0,61 % | CNY 8,15 | CNY 8,27 | CNY 8,08 | 23,35M |
| 2026-09-15 | CNY 8,17 | -0,49 % | CNY 8,19 | CNY 8,29 | CNY 8,13 | 17,52M |
| 2026-09-14 | CNY 8,21 | -1,68 % | CNY 8,30 | CNY 8,36 | CNY 8,17 | 26,61M |
| 2026-09-11 | CNY 8,35 | -1,42 % | CNY 8,42 | CNY 8,42 | CNY 8,20 | 38,27M |
| 2026-09-10 | CNY 8,47 | -1,74 % | CNY 8,57 | CNY 8,57 | CNY 8,45 | 22,60M |
| 2026-09-09 | CNY 8,62 | -0,69 % | CNY 8,73 | CNY 8,73 | CNY 8,58 | 24,11M |
| 2026-09-08 | CNY 8,68 | 0,00 % | CNY 8,66 | CNY 8,72 | CNY 8,63 | 24,54M |
| 2026-09-07 | CNY 8,68 | -1,14 % | CNY 8,78 | CNY 8,83 | CNY 8,66 | 32,62M |
| 2026-09-04 | CNY 8,78 | +0,80 % | CNY 8,74 | CNY 8,89 | CNY 8,73 | 30,20M |
| 2026-09-03 | CNY 8,71 | -1,25 % | CNY 8,86 | CNY 8,91 | CNY 8,69 | 30,89M |
| 2026-09-02 | CNY 8,82 | -1,45 % | CNY 8,96 | CNY 9,01 | CNY 8,82 | 30,53M |
| 2026-09-01 | CNY 8,95 | -1,65 % | CNY 8,95 | CNY 9,08 | CNY 8,85 | 44,80M |
| 2026-08-31 | CNY 9,10 | -6,47 % | CNY 9,61 | CNY 9,65 | CNY 8,83 | 90,73M |
| 2026-08-28 | CNY 9,73 | -2,60 % | CNY 9,60 | CNY 9,81 | CNY 9,51 | 65,21M |
| 2026-08-27 | CNY 9,99 | -2,54 % | CNY 10,24 | CNY 10,26 | CNY 9,81 | 50,46M |
| 2026-08-26 | CNY 10,25 | +1,18 % | CNY 10,10 | CNY 10,42 | CNY 10,10 | 31,97M |
| 2026-08-25 | CNY 10,13 | -1,17 % | CNY 10,25 | CNY 10,26 | CNY 9,98 | 25,86M |
| 2026-08-24 | CNY 10,25 | -2,10 % | CNY 10,40 | CNY 10,75 | CNY 10,20 | 41,71M |
| 2026-08-21 | CNY 10,47 | +2,05 % | CNY 10,20 | CNY 10,58 | CNY 10,16 | 34,68M |
| 2026-08-20 | CNY 10,26 | +0,69 % | CNY 10,26 | CNY 10,47 | CNY 10,24 | 29,48M |
| 2026-08-19 | CNY 10,19 | -2,77 % | CNY 10,38 | CNY 10,39 | CNY 10,10 | 38,93M |
| 2026-08-18 | CNY 10,48 | +0,58 % | CNY 10,38 | CNY 10,54 | CNY 10,26 | 34,06M |
| 2026-08-17 | CNY 10,42 | +1,36 % | CNY 10,29 | CNY 10,47 | CNY 10,28 | 31,31M |
| 2026-08-14 | CNY 10,28 | 0,00 % | CNY 10,30 | CNY 10,38 | CNY 10,17 | 23,12M |
| 2026-08-13 | CNY 10,28 | -2,19 % | CNY 10,48 | CNY 10,51 | CNY 10,25 | 31,09M |
| 2026-08-12 | CNY 10,51 | +1,45 % | CNY 10,36 | CNY 10,59 | CNY 10,30 | 37,48M |
| 2026-08-11 | CNY 10,36 | -0,67 % | CNY 10,37 | CNY 10,47 | CNY 10,26 | 30,18M |
| 2026-08-10 | CNY 10,43 | +0,19 % | CNY 10,40 | CNY 10,58 | CNY 10,28 | 37,38M |
| 2026-08-07 | CNY 10,41 | +2,06 % | CNY 10,23 | CNY 10,48 | CNY 10,18 | 42,58M |
| 2026-08-06 | CNY 10,20 | -2,58 % | CNY 10,41 | CNY 10,52 | CNY 10,08 | 53,03M |
| 2026-08-05 | CNY 10,47 | -0,38 % | CNY 10,48 | CNY 10,54 | CNY 10,40 | 39,23M |
| 2026-08-04 | CNY 10,51 | -0,94 % | CNY 10,58 | CNY 10,65 | CNY 10,43 | 40,42M |
| 2026-08-03 | CNY 10,61 | +1,14 % | CNY 10,53 | CNY 10,72 | CNY 10,40 | 43,26M |
| 2026-07-31 | CNY 10,49 | -1,04 % | CNY 10,67 | CNY 10,69 | CNY 10,33 | 53,02M |
| 2026-07-30 | CNY 10,60 | +5,58 % | CNY 9,97 | CNY 10,70 | CNY 9,97 | 79,07M |
| 2026-07-29 | CNY 10,04 | +4,91 % | CNY 9,57 | CNY 10,18 | CNY 9,49 | 67,80M |
| 2026-07-28 | CNY 9,57 | -0,52 % | CNY 9,53 | CNY 9,72 | CNY 9,49 | 33,16M |
| 2026-07-27 | CNY 9,62 | +3,44 % | CNY 9,24 | CNY 9,63 | CNY 9,21 | 39,68M |
| 2026-07-24 | CNY 9,30 | -5,30 % | CNY 9,69 | CNY 9,74 | CNY 9,30 | 39,77M |
| 2026-07-23 | CNY 9,82 | +2,72 % | CNY 9,50 | CNY 9,87 | CNY 9,42 | 52,36M |
| 2026-07-22 | CNY 9,56 | -4,69 % | CNY 9,70 | CNY 9,84 | CNY 9,52 | 71,84M |
| 2026-07-21 | CNY 10,03 | +5,91 % | CNY 9,38 | CNY 10,05 | CNY 9,31 | 88,70M |
| 2026-07-20 | CNY 9,47 | +4,99 % | CNY 9,12 | CNY 9,49 | CNY 9,00 | 59,86M |
| 2026-07-17 | CNY 9,02 | -2,28 % | CNY 9,23 | CNY 9,31 | CNY 8,98 | 50,88M |
| 2026-07-16 | CNY 9,23 | -1,60 % | CNY 9,35 | CNY 9,46 | CNY 9,19 | 34,64M |
| 2026-07-15 | CNY 9,38 | +0,64 % | CNY 9,22 | CNY 9,62 | CNY 9,20 | 44,39M |
| 2026-07-14 | CNY 9,32 | +0,54 % | CNY 9,25 | CNY 9,32 | CNY 9,08 | 47,64M |
| 2026-07-13 | CNY 9,27 | -8,31 % | CNY 10,06 | CNY 10,09 | CNY 9,24 | 64,20M |
| 2026-07-10 | CNY 10,11 | +1,71 % | CNY 9,94 | CNY 10,48 | CNY 9,90 | 57,16M |
| 2026-07-09 | CNY 9,94 | +1,53 % | CNY 9,81 | CNY 9,97 | CNY 9,59 | 39,88M |
| 2026-07-08 | CNY 9,79 | -3,74 % | CNY 10,18 | CNY 10,18 | CNY 9,78 | 39,26M |
| 2026-07-07 | CNY 10,17 | -0,39 % | CNY 10,30 | CNY 10,45 | CNY 10,17 | 38,36M |
| 2026-07-06 | CNY 10,21 | -4,31 % | CNY 10,68 | CNY 10,71 | CNY 10,18 | 49,43M |
| 2026-07-03 | CNY 10,67 | +1,14 % | CNY 10,57 | CNY 10,76 | CNY 10,51 | 42,76M |
| 2026-07-02 | CNY 10,55 | -3,21 % | CNY 10,81 | CNY 10,92 | CNY 10,53 | 56,78M |
| 2026-07-01 | CNY 10,90 | +0,74 % | CNY 10,85 | CNY 11,26 | CNY 10,57 | 60,48M |
| 2026-06-30 | CNY 10,82 | +0,74 % | CNY 10,71 | CNY 10,98 | CNY 10,60 | 50,21M |
| 2026-06-29 | CNY 10,74 | +0,66 % | CNY 10,54 | CNY 10,87 | CNY 10,39 | 54,20M |
| 2026-06-26 | CNY 10,67 | -2,47 % | CNY 11,06 | CNY 11,31 | CNY 10,60 | 64,52M |
| 2026-06-25 | CNY 10,94 | +0,46 % | CNY 10,92 | CNY 11,08 | CNY 10,75 | 52,39M |
| 2026-06-24 | CNY 10,89 | -1,36 % | CNY 11,00 | CNY 11,09 | CNY 10,72 | 45,64M |
| 2026-06-23 | CNY 11,04 | -4,42 % | CNY 11,50 | CNY 11,54 | CNY 10,99 | 62,19M |
| 2026-06-22 | CNY 11,55 | +3,13 % | CNY 11,18 | CNY 11,63 | CNY 10,93 | 63,60M |
| 2026-06-18 | CNY 11,20 | -1,58 % | CNY 11,30 | CNY 11,46 | CNY 11,14 | 46,21M |
| 2026-06-17 | CNY 11,38 | -0,87 % | CNY 11,46 | CNY 11,64 | CNY 11,25 | 43,92M |
| 2026-06-16 | CNY 11,48 | +2,78 % | CNY 11,20 | CNY 11,53 | CNY 11,05 | 53,02M |
| 2026-06-15 | CNY 11,17 | -0,27 % | CNY 11,20 | CNY 11,31 | CNY 11,03 | 48,64M |
| 2026-06-12 | CNY 11,20 | +0,09 % | CNY 11,36 | CNY 11,50 | CNY 11,13 | 63,81M |
| 2026-06-11 | CNY 11,19 | -0,80 % | CNY 11,08 | CNY 11,36 | CNY 11,04 | 52,99M |
| 2026-06-10 | CNY 11,28 | +0,18 % | CNY 11,08 | CNY 11,45 | CNY 10,86 | 56,63M |
| 2026-06-09 | CNY 11,26 | +2,64 % | CNY 11,07 | CNY 11,33 | CNY 10,82 | 43,18M |
| 2026-06-08 | CNY 10,97 | -4,19 % | CNY 11,20 | CNY 11,35 | CNY 10,81 | 54,97M |
| 2026-06-05 | CNY 11,45 | -3,94 % | CNY 11,88 | CNY 11,92 | CNY 11,34 | 68,84M |
| 2026-06-04 | CNY 11,92 | -1,00 % | CNY 11,80 | CNY 12,09 | CNY 11,58 | 44,55M |
| 2026-06-03 | CNY 12,04 | -0,99 % | CNY 12,34 | CNY 12,46 | CNY 11,89 | 54,19M |
| 2026-06-02 | CNY 12,16 | -6,39 % | CNY 13,07 | CNY 13,08 | CNY 12,12 | 65,76M |
| 2026-06-01 | CNY 12,99 | -1,96 % | CNY 13,24 | CNY 13,71 | CNY 12,98 | 54,74M |
| 2026-05-29 | CNY 13,25 | -5,56 % | CNY 14,30 | CNY 14,35 | CNY 13,16 | 65,49M |
| 2026-05-28 | CNY 14,03 | +1,67 % | CNY 13,82 | CNY 14,16 | CNY 13,53 | 56,65M |
| 2026-05-27 | CNY 13,80 | +1,32 % | CNY 13,53 | CNY 14,47 | CNY 13,53 | 79,27M |
| 2026-05-26 | CNY 13,62 | -1,30 % | CNY 13,74 | CNY 13,86 | CNY 13,22 | 58,14M |