KBC Corp. Ltd. Class A 688598
SSE · China · Produzierendes Gewerbe
CNY 32,18-1,26 (-3,77 %)
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 32,18 | -3,77 % | CNY 34,00 | CNY 34,20 | CNY 32,16 | 8,53M |
| 2026-09-29 | CNY 33,44 | +1,33 % | CNY 33,00 | CNY 33,99 | CNY 32,53 | 7,23M |
| 2026-09-28 | CNY 33,00 | -9,66 % | CNY 36,00 | CNY 36,89 | CNY 32,78 | 17,13M |
| 2026-09-24 | CNY 36,53 | +0,36 % | CNY 36,00 | CNY 38,70 | CNY 36,00 | 16,71M |
| 2026-09-23 | CNY 36,40 | +3,32 % | CNY 35,23 | CNY 36,88 | CNY 35,01 | 11,81M |
| 2026-09-22 | CNY 35,23 | -1,54 % | CNY 36,50 | CNY 36,74 | CNY 35,12 | 10,80M |
| 2026-09-21 | CNY 35,78 | +2,02 % | CNY 35,24 | CNY 36,55 | CNY 34,75 | 10,52M |
| 2026-09-18 | CNY 35,07 | -0,99 % | CNY 35,81 | CNY 36,21 | CNY 34,50 | 12,99M |
| 2026-09-17 | CNY 35,42 | +2,58 % | CNY 34,23 | CNY 36,80 | CNY 34,10 | 18,60M |
| 2026-09-16 | CNY 34,53 | +6,90 % | CNY 32,30 | CNY 34,98 | CNY 32,30 | 14,18M |
| 2026-09-15 | CNY 32,30 | -0,65 % | CNY 32,28 | CNY 33,30 | CNY 32,20 | 7,33M |
| 2026-09-14 | CNY 32,51 | +3,67 % | CNY 30,81 | CNY 33,08 | CNY 30,21 | 8,89M |
| 2026-09-11 | CNY 31,36 | -3,57 % | CNY 32,01 | CNY 32,33 | CNY 30,07 | 10,19M |
| 2026-09-10 | CNY 32,52 | -0,40 % | CNY 32,48 | CNY 33,18 | CNY 32,18 | 6,57M |
| 2026-09-09 | CNY 32,65 | -1,18 % | CNY 33,53 | CNY 34,40 | CNY 32,43 | 8,49M |
| 2026-09-08 | CNY 33,04 | -3,05 % | CNY 33,99 | CNY 34,07 | CNY 32,68 | 9,73M |
| 2026-09-07 | CNY 34,08 | +7,20 % | CNY 32,18 | CNY 34,24 | CNY 31,86 | 11,98M |
| 2026-09-04 | CNY 31,79 | -5,86 % | CNY 34,50 | CNY 34,74 | CNY 31,33 | 14,89M |
| 2026-09-03 | CNY 33,77 | -0,12 % | CNY 34,32 | CNY 34,50 | CNY 33,15 | 9,23M |
| 2026-09-02 | CNY 33,81 | -2,84 % | CNY 34,00 | CNY 34,36 | CNY 33,36 | 9,19M |
| 2026-09-01 | CNY 34,80 | -4,53 % | CNY 36,50 | CNY 36,66 | CNY 34,51 | 12,61M |
| 2026-08-31 | CNY 36,45 | +2,39 % | CNY 34,44 | CNY 36,57 | CNY 34,44 | 13,34M |
| 2026-08-28 | CNY 35,60 | -5,32 % | CNY 37,28 | CNY 37,85 | CNY 35,51 | 17,53M |
| 2026-08-27 | CNY 37,60 | +3,10 % | CNY 36,71 | CNY 38,48 | CNY 35,47 | 21,49M |
| 2026-08-26 | CNY 36,47 | +1,87 % | CNY 36,00 | CNY 37,99 | CNY 36,00 | 23,44M |
| 2026-08-25 | CNY 35,80 | -2,90 % | CNY 36,03 | CNY 36,79 | CNY 35,03 | 16,79M |
| 2026-08-24 | CNY 36,87 | -7,48 % | CNY 39,87 | CNY 41,50 | CNY 35,90 | 29,50M |
| 2026-08-21 | CNY 39,85 | +14,54 % | CNY 34,56 | CNY 39,88 | CNY 33,60 | 33,55M |
| 2026-08-20 | CNY 34,79 | +4,01 % | CNY 34,45 | CNY 36,55 | CNY 33,18 | 21,42M |
| 2026-08-19 | CNY 33,45 | -12,82 % | CNY 36,13 | CNY 37,46 | CNY 33,35 | 30,11M |
| 2026-08-18 | CNY 38,37 | -0,34 % | CNY 38,10 | CNY 39,50 | CNY 37,60 | 24,91M |
| 2026-08-17 | CNY 38,50 | +4,00 % | CNY 36,84 | CNY 38,80 | CNY 36,04 | 32,32M |
| 2026-08-14 | CNY 37,02 | +13,56 % | CNY 32,94 | CNY 37,88 | CNY 32,71 | 27,62M |
| 2026-08-13 | CNY 32,60 | +2,03 % | CNY 32,01 | CNY 34,90 | CNY 31,86 | 22,16M |
| 2026-08-12 | CNY 31,95 | -0,62 % | CNY 31,60 | CNY 32,94 | CNY 31,45 | 18,86M |
| 2026-08-11 | CNY 32,15 | +3,74 % | CNY 30,68 | CNY 33,79 | CNY 30,42 | 23,19M |
| 2026-08-10 | CNY 30,99 | +2,11 % | CNY 30,88 | CNY 31,46 | CNY 29,38 | 19,11M |
| 2026-08-07 | CNY 30,35 | +4,80 % | CNY 29,54 | CNY 30,68 | CNY 28,09 | 22,06M |
| 2026-08-06 | CNY 28,96 | +3,76 % | CNY 27,76 | CNY 29,18 | CNY 27,38 | 15,51M |
| 2026-08-05 | CNY 27,91 | +6,53 % | CNY 26,12 | CNY 28,22 | CNY 25,71 | 11,97M |
| 2026-08-04 | CNY 26,20 | +4,80 % | CNY 25,04 | CNY 26,50 | CNY 24,88 | 10,20M |
| 2026-08-03 | CNY 25,00 | -1,15 % | CNY 25,08 | CNY 25,72 | CNY 24,57 | 9,88M |
| 2026-07-31 | CNY 25,29 | +2,26 % | CNY 26,60 | CNY 27,21 | CNY 25,25 | 11,89M |
| 2026-07-30 | CNY 24,73 | -5,57 % | CNY 26,45 | CNY 26,49 | CNY 24,60 | 11,62M |
| 2026-07-29 | CNY 26,19 | +0,81 % | CNY 26,10 | CNY 26,80 | CNY 24,78 | 11,20M |
| 2026-07-28 | CNY 25,98 | -6,65 % | CNY 28,00 | CNY 28,23 | CNY 25,72 | 10,28M |
| 2026-07-27 | CNY 27,83 | +4,35 % | CNY 27,06 | CNY 27,92 | CNY 26,22 | 10,29M |
| 2026-07-24 | CNY 26,67 | -4,20 % | CNY 27,46 | CNY 28,10 | CNY 26,55 | 9,69M |
| 2026-07-23 | CNY 27,84 | +1,13 % | CNY 27,78 | CNY 29,22 | CNY 27,40 | 13,17M |
| 2026-07-22 | CNY 27,53 | -3,67 % | CNY 28,45 | CNY 29,25 | CNY 27,02 | 16,45M |
| 2026-07-21 | CNY 28,58 | +5,73 % | CNY 27,00 | CNY 28,65 | CNY 24,00 | 21,01M |
| 2026-07-20 | CNY 27,03 | -13,53 % | CNY 32,20 | CNY 32,50 | CNY 26,31 | 21,00M |
| 2026-07-17 | CNY 31,26 | -11,49 % | CNY 35,57 | CNY 35,69 | CNY 30,61 | 18,07M |
| 2026-07-16 | CNY 35,32 | -7,35 % | CNY 37,40 | CNY 38,54 | CNY 35,07 | 12,60M |
| 2026-07-15 | CNY 38,12 | -5,97 % | CNY 40,98 | CNY 41,70 | CNY 38,02 | 12,67M |
| 2026-07-14 | CNY 40,54 | +1,71 % | CNY 40,50 | CNY 40,88 | CNY 38,30 | 10,47M |
| 2026-07-13 | CNY 39,86 | -10,43 % | CNY 43,50 | CNY 44,29 | CNY 39,77 | 14,32M |
| 2026-07-10 | CNY 44,50 | -2,20 % | CNY 45,00 | CNY 46,74 | CNY 44,30 | 15,93M |
| 2026-07-09 | CNY 45,50 | +7,87 % | CNY 42,47 | CNY 45,59 | CNY 42,40 | 20,68M |
| 2026-07-08 | CNY 42,18 | -2,70 % | CNY 43,66 | CNY 43,94 | CNY 40,80 | 14,25M |
| 2026-07-07 | CNY 43,35 | -8,76 % | CNY 46,93 | CNY 47,93 | CNY 42,92 | 20,95M |
| 2026-07-06 | CNY 47,51 | -2,22 % | CNY 48,84 | CNY 49,76 | CNY 45,92 | 20,06M |
| 2026-07-03 | CNY 48,59 | +1,93 % | CNY 48,18 | CNY 50,86 | CNY 45,70 | 21,92M |
| 2026-07-02 | CNY 47,67 | -4,81 % | CNY 49,00 | CNY 51,05 | CNY 47,20 | 18,18M |
| 2026-07-01 | CNY 50,08 | +1,27 % | CNY 50,50 | CNY 52,50 | CNY 48,38 | 24,30M |
| 2026-06-30 | CNY 49,45 | +1,52 % | CNY 48,23 | CNY 50,00 | CNY 47,46 | 19,01M |
| 2026-06-29 | CNY 48,71 | -3,98 % | CNY 50,70 | CNY 54,81 | CNY 47,72 | 25,18M |
| 2026-06-26 | CNY 50,73 | -6,61 % | CNY 54,08 | CNY 54,20 | CNY 50,20 | 17,73M |
| 2026-06-25 | CNY 54,32 | -4,40 % | CNY 55,38 | CNY 57,44 | CNY 52,58 | 24,04M |
| 2026-06-24 | CNY 56,82 | -0,73 % | CNY 55,64 | CNY 57,80 | CNY 53,46 | 31,65M |
| 2026-06-23 | CNY 57,24 | -7,74 % | CNY 60,80 | CNY 61,28 | CNY 55,55 | 28,16M |
| 2026-06-22 | CNY 62,04 | +3,83 % | CNY 64,41 | CNY 66,00 | CNY 59,91 | 51,68M |
| 2026-06-18 | CNY 59,75 | +20,00 % | CNY 52,27 | CNY 59,75 | CNY 52,27 | 30,52M |
| 2026-06-17 | CNY 49,79 | +20,00 % | CNY 40,00 | CNY 49,79 | CNY 40,00 | 34,68M |
| 2026-06-16 | CNY 41,49 | +5,38 % | CNY 39,92 | CNY 41,49 | CNY 39,20 | 24,62M |
| 2026-06-15 | CNY 39,37 | +16,14 % | CNY 34,50 | CNY 39,80 | CNY 34,34 | 25,26M |
| 2026-06-12 | CNY 33,90 | -1,99 % | CNY 35,20 | CNY 38,55 | CNY 33,90 | 26,06M |
| 2026-06-11 | CNY 34,59 | +5,75 % | CNY 32,53 | CNY 35,98 | CNY 32,01 | 20,87M |
| 2026-06-10 | CNY 32,71 | -3,14 % | CNY 33,03 | CNY 33,19 | CNY 32,01 | 10,40M |
| 2026-06-09 | CNY 33,77 | +5,66 % | CNY 32,60 | CNY 34,00 | CNY 31,76 | 13,66M |
| 2026-06-08 | CNY 31,96 | -6,77 % | CNY 32,50 | CNY 33,60 | CNY 31,35 | 12,66M |
| 2026-06-05 | CNY 34,28 | +0,82 % | CNY 33,20 | CNY 35,28 | CNY 32,79 | 17,14M |
| 2026-06-04 | CNY 34,00 | +11,59 % | CNY 29,99 | CNY 34,43 | CNY 29,99 | 18,61M |
| 2026-06-03 | CNY 30,47 | -0,13 % | CNY 30,60 | CNY 32,16 | CNY 30,05 | 9,08M |
| 2026-06-02 | CNY 30,51 | +1,50 % | CNY 29,65 | CNY 31,33 | CNY 29,51 | 9,30M |
| 2026-06-01 | CNY 30,06 | -3,68 % | CNY 31,13 | CNY 31,59 | CNY 29,90 | 9,69M |
| 2026-05-29 | CNY 31,21 | -7,91 % | CNY 33,88 | CNY 34,70 | CNY 30,98 | 13,50M |
| 2026-05-28 | CNY 33,89 | +3,29 % | CNY 32,68 | CNY 34,29 | CNY 31,85 | 12,15M |
| 2026-05-27 | CNY 32,81 | -2,09 % | CNY 33,00 | CNY 33,96 | CNY 32,70 | 9,39M |
| 2026-05-26 | CNY 33,51 | -2,79 % | CNY 34,13 | CNY 35,94 | CNY 32,88 | 13,51M |