Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.342,21 -2.284,55 (-3,90%)
GuangDong ShaoNeng Group Co., Ltd. (000601.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 4,0000 | 4,1100 | 4,0000 | 4,0800 | 4,0800 | 11.283.028 |
| 09. Mai 2024 | 3,9800 | 4,0200 | 3,9500 | 4,0100 | 4,0100 | 7.775.669 |
| 08. Mai 2024 | 4,0200 | 4,0800 | 3,9900 | 4,0000 | 4,0000 | 7.474.480 |
| 07. Mai 2024 | 4,0100 | 4,0600 | 3,9700 | 4,0200 | 4,0200 | 8.557.214 |
| 06. Mai 2024 | 3,9400 | 4,0800 | 3,9000 | 4,0500 | 4,0500 | 17.220.318 |
| 30. Apr. 2024 | 3,8100 | 4,0500 | 3,7900 | 3,9000 | 3,9000 | 17.534.919 |
| 29. Apr. 2024 | 3,6200 | 3,8000 | 3,6000 | 3,7900 | 3,7900 | 11.864.820 |
| 26. Apr. 2024 | 3,5900 | 3,6300 | 3,5400 | 3,6200 | 3,6200 | 7.532.243 |
| 25. Apr. 2024 | 3,5700 | 3,6100 | 3,5400 | 3,5800 | 3,5800 | 5.163.202 |
| 24. Apr. 2024 | 3,5900 | 3,6200 | 3,5300 | 3,5600 | 3,5600 | 6.841.383 |
| 23. Apr. 2024 | 3,5800 | 3,6300 | 3,5500 | 3,6100 | 3,6100 | 6.326.540 |
| 22. Apr. 2024 | 3,5600 | 3,6200 | 3,5200 | 3,5500 | 3,5500 | 6.496.445 |
| 19. Apr. 2024 | 3,5400 | 3,5900 | 3,5100 | 3,5200 | 3,5200 | 3.814.994 |
| 18. Apr. 2024 | 3,6000 | 3,6200 | 3,5200 | 3,5300 | 3,5300 | 7.943.400 |
| 17. Apr. 2024 | 3,5000 | 3,6100 | 3,5000 | 3,6100 | 3,6100 | 8.152.702 |
| 16. Apr. 2024 | 3,6000 | 3,6400 | 3,4600 | 3,4600 | 3,4600 | 11.783.792 |
| 15. Apr. 2024 | 3,7800 | 3,7900 | 3,6200 | 3,6500 | 3,6500 | 11.229.991 |
| 12. Apr. 2024 | 3,8100 | 3,8500 | 3,7400 | 3,7600 | 3,7600 | 7.473.582 |
| 11. Apr. 2024 | 3,7800 | 3,8700 | 3,7500 | 3,8200 | 3,8200 | 5.239.100 |
| 10. Apr. 2024 | 3,8200 | 3,8800 | 3,7700 | 3,8000 | 3,8000 | 6.363.067 |
| 09. Apr. 2024 | 3,8100 | 3,8800 | 3,7900 | 3,8500 | 3,8500 | 6.570.654 |
| 08. Apr. 2024 | 3,7800 | 3,8800 | 3,7500 | 3,8200 | 3,8200 | 8.587.856 |
| 03. Apr. 2024 | 3,8300 | 3,8800 | 3,7500 | 3,8000 | 3,8000 | 6.842.565 |
| 02. Apr. 2024 | 3,7200 | 3,8500 | 3,6600 | 3,8100 | 3,8100 | 11.890.481 |
| 01. Apr. 2024 | 3,7000 | 3,7300 | 3,6600 | 3,7300 | 3,7300 | 6.316.729 |
| 29. März 2024 | 3,6000 | 3,6700 | 3,5900 | 3,6600 | 3,6600 | 2.953.082 |
| 28. März 2024 | 3,6000 | 3,6500 | 3,5500 | 3,5800 | 3,5800 | 4.728.100 |
| 27. März 2024 | 3,7000 | 3,7200 | 3,5700 | 3,5800 | 3,5800 | 4.870.500 |
| 26. März 2024 | 3,6600 | 3,7000 | 3,5900 | 3,6800 | 3,6800 | 4.637.700 |
| 25. März 2024 | 3,7000 | 3,7400 | 3,6200 | 3,6200 | 3,6200 | 6.079.762 |
| 22. März 2024 | 3,7200 | 3,7400 | 3,6400 | 3,6900 | 3,6900 | 5.728.892 |
| 21. März 2024 | 3,7200 | 3,7500 | 3,6700 | 3,7300 | 3,7300 | 4.856.197 |
| 20. März 2024 | 3,7000 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 4.359.316 |
| 19. März 2024 | 3,7500 | 3,7600 | 3,6900 | 3,6900 | 3,6900 | 4.493.392 |
| 18. März 2024 | 3,7300 | 3,7700 | 3,7100 | 3,7500 | 3,7500 | 6.131.962 |
| 15. März 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 5.334.143 |
| 14. März 2024 | 3,6900 | 3,6900 | 3,6000 | 3,6700 | 3,6700 | 5.466.300 |
| 13. März 2024 | 3,7100 | 3,7200 | 3,6400 | 3,6900 | 3,6900 | 5.970.005 |
| 12. März 2024 | 3,8000 | 3,8100 | 3,6800 | 3,7100 | 3,7100 | 8.917.381 |
| 11. März 2024 | 3,7000 | 3,7900 | 3,6700 | 3,7800 | 3,7800 | 11.275.594 |
| 08. März 2024 | 3,6200 | 3,6700 | 3,5700 | 3,6600 | 3,6600 | 6.481.421 |
| 07. März 2024 | 3,5600 | 3,6400 | 3,5300 | 3,6300 | 3,6300 | 8.996.400 |
| 06. März 2024 | 3,4600 | 3,5600 | 3,4600 | 3,5400 | 3,5400 | 6.630.500 |
| 05. März 2024 | 3,4900 | 3,5200 | 3,4500 | 3,4700 | 3,4700 | 5.384.064 |
| 04. März 2024 | 3,5100 | 3,5400 | 3,4300 | 3,5200 | 3,5200 | 7.074.097 |
| 01. März 2024 | 3,4900 | 3,5300 | 3,4600 | 3,5100 | 3,5100 | 7.583.155 |
| 29. Feb. 2024 | 3,3800 | 3,5000 | 3,3500 | 3,4900 | 3,4900 | 12.336.513 |
| 28. Feb. 2024 | 3,7600 | 3,8000 | 3,4300 | 3,4300 | 3,4300 | 20.796.597 |
| 27. Feb. 2024 | 3,7400 | 3,7600 | 3,6700 | 3,7000 | 3,7000 | 20.207.320 |
| 26. Feb. 2024 | 3,4600 | 3,7700 | 3,4300 | 3,7700 | 3,7700 | 27.211.974 |
| 23. Feb. 2024 | 3,3300 | 3,4300 | 3,3200 | 3,4300 | 3,4300 | 8.385.443 |
| 22. Feb. 2024 | 3,2700 | 3,3300 | 3,2600 | 3,3200 | 3,3200 | 6.964.899 |
| 21. Feb. 2024 | 3,1900 | 3,3500 | 3,1600 | 3,2700 | 3,2700 | 8.989.910 |
| 20. Feb. 2024 | 3,2300 | 3,2600 | 3,1400 | 3,2000 | 3,2000 | 6.825.106 |
| 19. Feb. 2024 | 3,0300 | 3,2600 | 3,0300 | 3,2200 | 3,2200 | 17.673.802 |
| 08. Feb. 2024 | 2,9000 | 3,0400 | 2,7700 | 3,0300 | 3,0300 | 28.781.040 |
| 07. Feb. 2024 | 3,1000 | 3,1100 | 2,8400 | 2,8900 | 2,8900 | 27.869.845 |
| 06. Feb. 2024 | 3,0000 | 3,2400 | 2,9000 | 3,1000 | 3,1000 | 20.573.156 |
| 05. Feb. 2024 | 3,4700 | 3,4900 | 3,1100 | 3,1300 | 3,1300 | 22.114.627 |
| 02. Feb. 2024 | 3,7000 | 3,7100 | 3,3300 | 3,4500 | 3,4500 | 14.928.500 |
| 01. Feb. 2024 | 3,8000 | 3,8400 | 3,6100 | 3,6800 | 3,6800 | 17.019.217 |
| 31. Jan. 2024 | 3,9700 | 4,0500 | 3,8200 | 3,8400 | 3,8400 | 15.037.862 |
| 30. Jan. 2024 | 4,1300 | 4,2000 | 4,0400 | 4,0600 | 4,0600 | 8.147.400 |
| 29. Jan. 2024 | 4,2200 | 4,2700 | 4,1300 | 4,1600 | 4,1600 | 7.558.345 |
| 26. Jan. 2024 | 4,1600 | 4,2700 | 4,1400 | 4,2400 | 4,2400 | 8.418.763 |
| 25. Jan. 2024 | 4,0000 | 4,1700 | 3,9800 | 4,1600 | 4,1600 | 8.792.991 |
| 24. Jan. 2024 | 3,8800 | 4,0100 | 3,8400 | 4,0000 | 4,0000 | 11.791.496 |
| 23. Jan. 2024 | 3,8000 | 3,9000 | 3,7100 | 3,8800 | 3,8800 | 12.159.820 |
| 22. Jan. 2024 | 4,0900 | 4,0900 | 3,8000 | 3,8300 | 3,8300 | 8.688.407 |
| 19. Jan. 2024 | 4,0700 | 4,1100 | 4,0200 | 4,0500 | 4,0500 | 6.154.300 |
| 18. Jan. 2024 | 4,1500 | 4,1600 | 3,9500 | 4,0700 | 4,0700 | 9.275.873 |
| 17. Jan. 2024 | 4,2400 | 4,2600 | 4,1600 | 4,1600 | 4,1600 | 5.111.800 |
| 16. Jan. 2024 | 4,3200 | 4,3300 | 4,1700 | 4,2500 | 4,2500 | 7.245.246 |
| 15. Jan. 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 5.341.144 |
| 12. Jan. 2024 | 4,2700 | 4,3900 | 4,2400 | 4,3400 | 4,3400 | 6.890.609 |
| 11. Jan. 2024 | 4,3200 | 4,3200 | 4,2500 | 4,2600 | 4,2600 | 5.134.300 |
| 10. Jan. 2024 | 4,2700 | 4,3300 | 4,2400 | 4,2800 | 4,2800 | 5.377.888 |
| 09. Jan. 2024 | 4,2400 | 4,3300 | 4,2200 | 4,3000 | 4,3000 | 6.341.970 |
| 08. Jan. 2024 | 4,3600 | 4,3900 | 4,2500 | 4,2600 | 4,2600 | 7.798.280 |
| 05. Jan. 2024 | 4,4000 | 4,4100 | 4,3100 | 4,3300 | 4,3300 | 6.757.945 |
| 04. Jan. 2024 | 4,4000 | 4,4400 | 4,3300 | 4,3800 | 4,3800 | 6.533.945 |
| 03. Jan. 2024 | 4,3800 | 4,4300 | 4,3400 | 4,3900 | 4,3900 | 6.532.976 |
| 02. Jan. 2024 | 4,3200 | 4,4200 | 4,2700 | 4,3800 | 4,3800 | 11.188.709 |
| 29. Dez. 2023 | 4,3600 | 4,3700 | 4,2800 | 4,2800 | 4,2800 | 6.757.400 |
| 28. Dez. 2023 | 4,3400 | 4,3800 | 4,3000 | 4,3600 | 4,3600 | 4.448.998 |
| 27. Dez. 2023 | 4,3100 | 4,3900 | 4,2800 | 4,3400 | 4,3400 | 4.066.027 |
| 26. Dez. 2023 | 4,3800 | 4,3800 | 4,3000 | 4,3200 | 4,3200 | 4.247.824 |
| 25. Dez. 2023 | 4,4300 | 4,4300 | 4,3100 | 4,3700 | 4,3700 | 5.333.800 |
| 22. Dez. 2023 | 4,4100 | 4,4500 | 4,3700 | 4,3900 | 4,3900 | 6.324.793 |
| 21. Dez. 2023 | 4,4200 | 4,4400 | 4,3200 | 4,4300 | 4,4300 | 6.884.400 |
| 20. Dez. 2023 | 4,4400 | 4,5000 | 4,4200 | 4,4300 | 4,4300 | 5.582.600 |
| 19. Dez. 2023 | 4,5000 | 4,5000 | 4,3900 | 4,4200 | 4,4200 | 5.796.600 |
| 18. Dez. 2023 | 4,5300 | 4,5400 | 4,4300 | 4,4600 | 4,4600 | 7.694.421 |
| 15. Dez. 2023 | 4,5800 | 4,6000 | 4,5100 | 4,5400 | 4,5400 | 7.238.151 |
| 14. Dez. 2023 | 4,5200 | 4,5800 | 4,4800 | 4,5400 | 4,5400 | 5.916.568 |
| 13. Dez. 2023 | 4,4700 | 4,5500 | 4,4600 | 4,5000 | 4,5000 | 6.294.835 |
| 12. Dez. 2023 | 4,5000 | 4,5000 | 4,4000 | 4,4700 | 4,4700 | 5.937.942 |
| 11. Dez. 2023 | 4,4100 | 4,4800 | 4,3400 | 4,4600 | 4,4600 | 11.720.601 |
| 08. Dez. 2023 | 4,5200 | 4,5300 | 4,4100 | 4,4100 | 4,4100 | 11.896.300 |
| 07. Dez. 2023 | 4,5600 | 4,5800 | 4,4600 | 4,4700 | 4,4700 | 10.664.211 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
