Comparing Back to the side-by-side chart ↗
China Merchants Shekou Industrial Zone Holdings (001979.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.35 | 7.87 | 7.26 | 7.69 | +5.05% | 115,969,061 |
| 2026-10-15 | 7.41 | 7.54 | 7.23 | 7.32 | -2.14% | 66,440,906 |
| 2026-10-14 | 7.42 | 7.54 | 7.36 | 7.48 | +0.67% | 60,007,016 |
| 2026-10-13 | 7.51 | 7.64 | 7.40 | 7.43 | -1.98% | 68,265,977 |
| 2026-10-12 | 7.71 | 7.73 | 7.52 | 7.58 | -1.81% | 74,844,266 |
| 2026-10-09 | 7.82 | 7.93 | 7.62 | 7.72 | -1.28% | 93,401,211 |
| 2026-10-08 | 7.55 | 7.95 | 7.43 | 7.82 | +3.17% | 180,615,281 |
| 2026-09-30 | 7.25 | 7.83 | 6.89 | 7.58 | -0.13% | 290,984,438 |
| 2026-09-29 | 7.32 | 7.71 | 7.27 | 7.59 | +5.56% | 174,465,438 |
| 2026-09-28 | 7.17 | 7.22 | 7.04 | 7.19 | +0.14% | 100,223,797 |
| 2026-09-24 | 7.18 | 7.34 | 7.08 | 7.18 | -0.97% | 83,995,789 |
| 2026-09-23 | 7.22 | 7.54 | 7.21 | 7.25 | -0.28% | 158,287,703 |
| 2026-09-22 | 7.29 | 7.44 | 7.21 | 7.27 | -1.49% | 123,348,859 |
| 2026-09-21 | 6.97 | 7.47 | 6.84 | 7.38 | +4.38% | 171,932,250 |
| 2026-09-18 | 6.67 | 7.10 | 6.63 | 7.07 | +6.00% | 119,826,812 |
| 2026-09-17 | 6.69 | 6.73 | 6.60 | 6.67 | -0.89% | 60,870,715 |
| 2026-09-16 | 6.68 | 6.75 | 6.56 | 6.73 | +0.30% | 40,585,793 |
| 2026-09-15 | 6.75 | 6.80 | 6.68 | 6.71 | -0.59% | 31,431,164 |
| 2026-09-14 | 6.70 | 6.78 | 6.62 | 6.75 | -0.15% | 41,095,895 |
| 2026-09-11 | 6.80 | 6.86 | 6.65 | 6.76 | -1.74% | 66,511,352 |
| 2026-09-10 | 6.80 | 7.01 | 6.76 | 6.88 | +0.88% | 57,825,590 |
| 2026-09-09 | 6.94 | 6.94 | 6.77 | 6.82 | -1.87% | 57,082,480 |
| 2026-09-08 | 6.89 | 7.03 | 6.88 | 6.95 | +0.87% | 73,394,977 |
| 2026-09-07 | 6.94 | 7.02 | 6.83 | 6.89 | -1.15% | 87,255,031 |
| 2026-09-04 | 6.84 | 7.19 | 6.81 | 6.97 | +2.05% | 140,430,172 |
| 2026-09-03 | 6.50 | 6.98 | 6.49 | 6.83 | +5.24% | 215,458,188 |
| 2026-09-02 | 6.40 | 6.54 | 6.32 | 6.49 | +0.62% | 130,350,148 |
| 2026-09-01 | 6.46 | 6.55 | 6.40 | 6.45 | -1.23% | 147,743,016 |
| 2026-08-31 | 7.38 | 7.38 | 6.49 | 6.53 | -8.80% | 389,905,812 |
| 2026-08-28 | 7.16 | 7.46 | 7.11 | 7.16 | -0.28% | 146,401,141 |
| 2026-08-27 | 7.29 | 7.31 | 7.14 | 7.18 | -1.51% | 61,775,426 |
| 2026-08-26 | 7.15 | 7.38 | 7.13 | 7.29 | +1.53% | 75,752,477 |
| 2026-08-25 | 7.20 | 7.28 | 7.11 | 7.18 | -0.83% | 84,058,547 |
| 2026-08-24 | 7.45 | 7.49 | 7.14 | 7.24 | -2.95% | 74,148,703 |
| 2026-08-21 | 7.61 | 7.63 | 7.28 | 7.46 | -2.36% | 79,575,703 |
| 2026-08-20 | 7.51 | 7.86 | 7.47 | 7.64 | +1.60% | 93,149,422 |
| 2026-08-19 | 7.48 | 7.65 | 7.38 | 7.52 | +0.67% | 84,088,625 |
| 2026-08-18 | 7.54 | 7.68 | 7.45 | 7.47 | -0.93% | 55,447,855 |
| 2026-08-17 | 7.53 | 7.59 | 7.38 | 7.54 | -0.79% | 48,244,621 |
| 2026-08-14 | 7.56 | 7.64 | 7.43 | 7.60 | -0.26% | 56,276,367 |
| 2026-08-13 | 7.59 | 7.74 | 7.39 | 7.62 | +0.13% | 115,720,297 |
| 2026-08-12 | 7.20 | 7.70 | 7.18 | 7.61 | +5.26% | 137,251,891 |
| 2026-08-11 | 7.23 | 7.31 | 7.17 | 7.23 | +0.42% | 53,342,023 |
| 2026-08-10 | 7.04 | 7.33 | 7.03 | 7.20 | +2.56% | 118,159,844 |
| 2026-08-07 | 6.97 | 7.07 | 6.81 | 7.02 | +0.43% | 101,120,430 |
| 2026-08-06 | 6.83 | 7.08 | 6.76 | 6.99 | +1.60% | 88,573,305 |
| 2026-08-05 | 6.80 | 6.89 | 6.70 | 6.88 | +0.88% | 82,474,984 |
| 2026-08-04 | 7.04 | 7.08 | 6.79 | 6.82 | -3.26% | 129,688,938 |
| 2026-08-03 | 6.94 | 7.10 | 6.81 | 7.05 | +1.44% | 81,101,328 |
| 2026-07-31 | 6.91 | 7.04 | 6.84 | 6.95 | -1.00% | 91,768,070 |
| 2026-07-30 | 7.14 | 7.31 | 6.94 | 7.02 | -1.82% | 88,851,508 |
| 2026-07-29 | 6.93 | 7.34 | 6.92 | 7.15 | +3.03% | 123,615,883 |
| 2026-07-28 | 6.84 | 6.98 | 6.78 | 6.94 | +1.31% | 45,775,496 |
| 2026-07-27 | 6.76 | 6.95 | 6.74 | 6.85 | +1.33% | 41,757,539 |
| 2026-07-24 | 7.00 | 7.05 | 6.76 | 6.76 | -4.11% | 71,776,195 |
| 2026-07-23 | 7.19 | 7.21 | 6.99 | 7.05 | -2.89% | 63,087,438 |
| 2026-07-22 | 6.91 | 7.27 | 6.85 | 7.26 | +4.91% | 83,210,320 |
| 2026-07-21 | 6.90 | 7.09 | 6.85 | 6.92 | -0.72% | 87,395,961 |
| 2026-07-20 | 6.66 | 7.04 | 6.66 | 6.97 | +4.65% | 104,809,547 |
| 2026-07-17 | 6.76 | 6.97 | 6.60 | 6.66 | -1.62% | 79,737,320 |
| 2026-07-16 | 6.63 | 6.82 | 6.60 | 6.77 | +1.50% | 90,076,477 |
| 2026-07-15 | 6.30 | 6.81 | 6.27 | 6.67 | +5.37% | 105,482,256 |
| 2026-07-14 | 6.33 | 6.36 | 6.22 | 6.33 | +0.16% | 49,732,850 |
| 2026-07-13 | 6.56 | 6.60 | 6.29 | 6.32 | -4.53% | 73,557,056 |
| 2026-07-10 | 6.50 | 6.71 | 6.32 | 6.62 | +3.60% | 97,017,401 |
| 2026-07-09 | 6.44 | 6.50 | 6.33 | 6.39 | -1.24% | 46,845,327 |
| 2026-07-08 | 6.45 | 6.52 | 6.33 | 6.47 | +0.31% | 47,166,748 |
| 2026-07-07 | 6.70 | 6.72 | 6.41 | 6.45 | -4.02% | 56,413,750 |
| 2026-07-06 | 6.63 | 6.78 | 6.56 | 6.72 | +1.05% | 58,769,416 |
| 2026-07-03 | 6.62 | 6.70 | 6.55 | 6.65 | +0.45% | 69,500,353 |
| 2026-07-02 | 6.57 | 6.75 | 6.50 | 6.62 | +0.76% | 79,238,805 |
| 2026-07-01 | 6.45 | 6.70 | 6.41 | 6.57 | +2.18% | 78,618,760 |
| 2026-06-30 | 6.50 | 6.54 | 6.32 | 6.43 | -1.38% | 78,673,084 |
| 2026-06-29 | 6.52 | 6.65 | 6.29 | 6.52 | -0.31% | 85,657,721 |
| 2026-06-26 | 6.72 | 6.79 | 6.53 | 6.54 | -2.24% | 73,725,309 |
| 2026-06-25 | 6.70 | 6.90 | 6.60 | 6.69 | -0.74% | 84,815,092 |
| 2026-06-24 | 7.00 | 7.01 | 6.68 | 6.74 | -3.71% | 99,681,545 |
| 2026-06-23 | 7.21 | 7.35 | 6.95 | 7.00 | -3.45% | 82,640,821 |
| 2026-06-22 | 7.20 | 7.30 | 6.99 | 7.25 | +0.00% | 81,794,668 |
| 2026-06-18 | 7.48 | 7.53 | 7.21 | 7.25 | -3.72% | 61,409,830 |
| 2026-06-17 | 7.57 | 7.62 | 7.43 | 7.53 | -0.40% | 56,626,715 |
| 2026-06-16 | 8.00 | 8.00 | 7.53 | 7.56 | -5.62% | 100,657,436 |
| 2026-06-15 | 8.20 | 8.30 | 7.97 | 8.01 | -1.84% | 52,743,721 |
| 2026-06-12 | 8.26 | 8.37 | 8.11 | 8.16 | -1.33% | 59,451,452 |
| 2026-06-11 | 8.13 | 8.35 | 8.04 | 8.27 | +1.10% | 35,875,445 |
| 2026-06-10 | 8.12 | 8.34 | 8.04 | 8.18 | -0.73% | 49,619,653 |
| 2026-06-09 | 8.24 | 8.34 | 7.69 | 8.24 | +0.00% | 121,546,861 |
| 2026-06-08 | 8.38 | 8.50 | 8.12 | 8.24 | -2.49% | 54,447,916 |
| 2026-06-05 | 8.66 | 9.05 | 8.43 | 8.45 | -2.09% | 71,897,337 |
| 2026-06-04 | 8.70 | 8.84 | 8.47 | 8.63 | -1.60% | 48,362,957 |
| 2026-06-03 | 8.89 | 8.94 | 8.57 | 8.77 | -1.90% | 64,125,585 |
| 2026-06-02 | 9.09 | 9.18 | 8.83 | 8.94 | -1.76% | 59,740,844 |
| 2026-06-01 | 8.71 | 9.15 | 8.61 | 9.10 | +3.17% | 81,935,414 |
| 2026-05-29 | 8.45 | 9.06 | 8.45 | 8.82 | +5.13% | 113,218,332 |
| 2026-05-28 | 8.33 | 8.57 | 8.30 | 8.39 | +0.60% | 51,208,642 |
| 2026-05-27 | 8.68 | 8.68 | 8.24 | 8.34 | -4.14% | 86,963,609 |
| 2026-05-26 | 8.59 | 8.72 | 8.48 | 8.70 | +0.69% | 41,932,814 |
| 2026-05-25 | 8.43 | 8.81 | 8.41 | 8.64 | +1.89% | 55,691,480 |
| 2026-05-22 | 8.55 | 8.63 | 8.38 | 8.48 | -0.82% | 45,127,538 |
| 2026-05-21 | 8.89 | 9.03 | 8.51 | 8.55 | -4.36% | 61,611,434 |
| 2026-05-20 | 9.05 | 9.07 | 8.67 | 8.94 | -1.11% | 57,829,797 |
| 2026-05-19 | 8.72 | 9.10 | 8.70 | 9.04 | +3.91% | 85,946,699 |
| 2026-05-18 | 9.00 | 9.04 | 8.60 | 8.70 | -4.08% | 78,005,250 |
| 2026-05-15 | 9.25 | 9.29 | 8.99 | 9.07 | -1.95% | 53,439,575 |
| 2026-05-14 | 9.57 | 9.63 | 9.24 | 9.25 | -3.04% | 51,785,841 |
| 2026-05-13 | 9.60 | 9.71 | 9.42 | 9.54 | -1.34% | 67,600,478 |
| 2026-05-12 | 9.72 | 10.03 | 9.59 | 9.67 | -0.51% | 109,758,055 |
| 2026-05-11 | 9.48 | 9.99 | 9.35 | 9.72 | +3.08% | 99,446,755 |
| 2026-05-08 | 9.27 | 9.61 | 9.23 | 9.43 | +1.84% | 93,410,843 |
| 2026-05-07 | 9.05 | 9.29 | 9.01 | 9.26 | +2.32% | 79,193,836 |
| 2026-05-06 | 8.87 | 9.14 | 8.81 | 9.05 | +4.02% | 107,709,055 |
| 2026-04-30 | 8.87 | 8.92 | 8.58 | 8.70 | -1.47% | 56,693,560 |
| 2026-04-29 | 8.60 | 8.99 | 8.57 | 8.83 | +2.08% | 57,469,137 |
| 2026-04-28 | 8.48 | 8.67 | 8.46 | 8.65 | +2.13% | 42,328,994 |
| 2026-04-27 | 8.36 | 8.55 | 8.31 | 8.47 | +1.32% | 39,279,970 |
| 2026-04-24 | 8.60 | 8.61 | 8.34 | 8.36 | -3.02% | 51,287,629 |
| 2026-04-23 | 8.63 | 8.70 | 8.56 | 8.62 | -0.35% | 30,791,415 |
| 2026-04-22 | 8.60 | 8.66 | 8.50 | 8.65 | +0.58% | 38,766,299 |
| 2026-04-21 | 8.70 | 8.80 | 8.53 | 8.60 | -1.15% | 40,705,329 |
| 2026-04-20 | 8.77 | 8.89 | 8.61 | 8.70 | -1.69% | 45,583,757 |
| 2026-04-17 | 8.55 | 9.00 | 8.50 | 8.85 | +3.75% | 84,847,150 |
| 2026-04-16 | 8.50 | 8.68 | 8.48 | 8.53 | -0.12% | 35,845,949 |
| 2026-04-15 | 8.44 | 8.75 | 8.35 | 8.54 | +0.83% | 82,409,633 |
| 2026-04-14 | 8.15 | 8.54 | 8.10 | 8.47 | +4.44% | 100,359,163 |
| 2026-04-13 | 7.94 | 8.12 | 7.90 | 8.11 | +1.50% | 49,583,483 |
| 2026-04-10 | 8.04 | 8.08 | 7.98 | 7.99 | -0.12% | 48,833,524 |
| 2026-04-09 | 8.02 | 8.03 | 7.88 | 8.00 | -0.99% | 45,710,407 |
| 2026-04-08 | 7.95 | 8.09 | 7.91 | 8.08 | +3.06% | 54,674,930 |
| 2026-04-07 | 7.90 | 7.96 | 7.80 | 7.84 | -1.13% | 46,376,547 |
| 2026-04-03 | 8.15 | 8.18 | 7.87 | 7.93 | -2.58% | 58,855,607 |
| 2026-04-02 | 8.36 | 8.37 | 8.11 | 8.14 | -3.21% | 62,203,504 |
| 2026-04-01 | 8.50 | 8.53 | 8.34 | 8.41 | +0.00% | 73,937,494 |
| 2026-03-31 | 8.63 | 8.70 | 8.40 | 8.41 | -2.21% | 77,940,172 |
| 2026-03-30 | 8.53 | 8.80 | 8.41 | 8.60 | -0.46% | 77,238,775 |
| 2026-03-27 | 8.61 | 8.70 | 8.58 | 8.64 | -0.58% | 43,940,229 |
| 2026-03-26 | 8.90 | 8.96 | 8.66 | 8.69 | -2.69% | 42,153,594 |
| 2026-03-25 | 8.88 | 8.97 | 8.81 | 8.93 | +0.79% | 37,342,142 |
| 2026-03-24 | 8.88 | 8.88 | 8.72 | 8.86 | +1.14% | 35,766,064 |
| 2026-03-23 | 8.91 | 8.98 | 8.71 | 8.76 | -2.99% | 47,882,269 |
| 2026-03-20 | 9.17 | 9.27 | 9.03 | 9.03 | -1.53% | 34,799,184 |
| 2026-03-19 | 9.41 | 9.47 | 9.11 | 9.17 | -3.27% | 35,367,007 |
| 2026-03-18 | 9.74 | 9.78 | 9.40 | 9.48 | -2.67% | 55,396,613 |
| 2026-03-17 | 9.73 | 10.03 | 9.68 | 9.74 | +0.83% | 67,865,708 |
| 2026-03-16 | 9.65 | 9.98 | 9.61 | 9.66 | +0.63% | 66,415,000 |
| 2026-03-13 | 9.89 | 9.93 | 9.55 | 9.60 | +1.16% | 63,679,833 |
| 2026-03-12 | 9.55 | 9.61 | 9.40 | 9.49 | -0.73% | 31,507,732 |
| 2026-03-11 | 9.35 | 9.63 | 9.32 | 9.56 | +2.03% | 54,977,856 |
| 2026-03-10 | 9.47 | 9.50 | 9.32 | 9.37 | -0.53% | 63,960,309 |
| 2026-03-09 | 9.55 | 9.58 | 9.28 | 9.42 | -2.89% | 63,124,797 |
| 2026-03-06 | 9.58 | 9.73 | 9.52 | 9.70 | +0.73% | 29,493,978 |
| 2026-03-05 | 9.81 | 9.87 | 9.54 | 9.63 | -1.33% | 43,816,356 |
| 2026-03-04 | 9.80 | 9.93 | 9.52 | 9.76 | -1.21% | 67,829,084 |
| 2026-03-03 | 9.83 | 10.09 | 9.79 | 9.88 | +0.30% | 67,310,435 |
| 2026-03-02 | 9.74 | 9.99 | 9.71 | 9.85 | -0.61% | 49,150,804 |
| 2026-02-27 | 10.03 | 10.08 | 9.81 | 9.91 | -0.90% | 53,890,866 |
| 2026-02-26 | 10.50 | 10.55 | 9.94 | 10.00 | -4.31% | 81,178,945 |
| 2026-02-25 | 10.22 | 10.66 | 10.21 | 10.45 | +3.06% | 83,733,880 |
| 2026-02-24 | 10.35 | 10.48 | 10.12 | 10.14 | -1.84% | 52,977,188 |
| 2026-02-13 | 10.43 | 10.50 | 10.27 | 10.33 | -0.58% | 37,163,333 |
| 2026-02-12 | 10.43 | 10.56 | 10.29 | 10.39 | -0.10% | 39,646,417 |
| 2026-02-11 | 10.41 | 10.50 | 10.27 | 10.40 | -0.86% | 42,223,584 |
| 2026-02-10 | 10.70 | 10.71 | 10.28 | 10.49 | -1.96% | 71,214,568 |
| 2026-02-09 | 10.64 | 11.10 | 10.61 | 10.70 | +0.66% | 98,654,776 |
| 2026-02-06 | 10.86 | 10.94 | 10.56 | 10.63 | -2.66% | 59,167,643 |
| 2026-02-05 | 10.82 | 11.05 | 10.78 | 10.92 | +0.46% | 68,043,688 |
| 2026-02-04 | 10.15 | 11.00 | 10.06 | 10.87 | +7.31% | 111,111,102 |
| 2026-02-03 | 10.20 | 10.45 | 10.03 | 10.13 | +0.50% | 66,632,970 |
| 2026-02-02 | 10.18 | 10.47 | 10.00 | 10.08 | -4.64% | 97,654,074 |
| 2026-01-30 | 10.80 | 10.86 | 10.43 | 10.57 | -2.85% | 82,398,941 |
| 2026-01-29 | 10.01 | 10.98 | 10.01 | 10.88 | +8.04% | 147,391,874 |
| 2026-01-28 | 9.87 | 10.20 | 9.79 | 10.07 | +2.44% | 81,054,057 |
| 2026-01-27 | 9.78 | 9.98 | 9.65 | 9.83 | +0.41% | 66,957,519 |
| 2026-01-26 | 9.86 | 9.98 | 9.70 | 9.79 | -0.81% | 76,628,928 |
| 2026-01-23 | 9.90 | 10.00 | 9.80 | 9.87 | -0.70% | 69,150,073 |
| 2026-01-22 | 9.76 | 10.21 | 9.72 | 9.94 | +1.84% | 111,796,003 |
| 2026-01-21 | 9.83 | 10.00 | 9.70 | 9.76 | -1.71% | 72,917,407 |
| 2026-01-20 | 9.26 | 10.10 | 9.25 | 9.93 | +7.35% | 171,103,949 |
| 2026-01-19 | 9.04 | 9.41 | 8.97 | 9.25 | +1.87% | 71,480,467 |
| 2026-01-16 | 9.39 | 9.41 | 9.06 | 9.08 | -2.68% | 76,405,914 |
| 2026-01-15 | 9.07 | 9.55 | 9.06 | 9.33 | +3.32% | 95,079,194 |
| 2026-01-14 | 9.23 | 9.29 | 9.02 | 9.03 | -2.17% | 92,579,157 |
| 2026-01-13 | 9.12 | 9.34 | 9.11 | 9.23 | +1.10% | 72,059,544 |
| 2026-01-12 | 9.14 | 9.32 | 9.08 | 9.13 | -0.54% | 67,058,142 |
| 2026-01-09 | 9.08 | 9.31 | 9.04 | 9.18 | +1.10% | 74,463,593 |
| 2026-01-08 | 8.85 | 9.16 | 8.78 | 9.08 | +2.25% | 79,823,151 |
| 2026-01-07 | 9.04 | 9.04 | 8.84 | 8.88 | -1.55% | 56,306,881 |
| 2026-01-06 | 9.00 | 9.15 | 8.96 | 9.02 | +0.00% | 70,554,697 |
| 2026-01-05 | 8.66 | 9.23 | 8.66 | 9.02 | +4.40% | 144,767,161 |
| 2025-12-31 | 8.62 | 8.71 | 8.53 | 8.64 | +1.05% | 56,672,347 |
| 2025-12-30 | 8.59 | 8.63 | 8.48 | 8.55 | -0.81% | 51,500,263 |
| 2025-12-29 | 8.79 | 8.80 | 8.60 | 8.62 | -1.93% | 57,786,642 |
| 2025-12-26 | 8.73 | 8.84 | 8.72 | 8.79 | +0.23% | 34,827,226 |
| 2025-12-25 | 8.88 | 8.88 | 8.71 | 8.77 | +0.11% | 37,181,017 |
| 2025-12-24 | 8.76 | 8.90 | 8.75 | 8.76 | +0.00% | 39,164,801 |
| 2025-12-23 | 8.68 | 8.83 | 8.66 | 8.76 | +0.57% | 51,229,600 |
| 2025-12-22 | 8.70 | 8.74 | 8.59 | 8.71 | +0.00% | 68,142,165 |
| 2025-12-19 | 8.67 | 8.82 | 8.63 | 8.71 | +0.46% | 47,471,839 |
| 2025-12-18 | 8.72 | 8.75 | 8.64 | 8.67 | -1.03% | 34,792,411 |
| 2025-12-17 | 8.70 | 8.78 | 8.60 | 8.76 | +0.34% | 41,311,734 |
| 2025-12-16 | 8.84 | 8.95 | 8.69 | 8.73 | -1.24% | 38,213,529 |
| 2025-12-15 | 8.84 | 8.93 | 8.78 | 8.84 | -0.90% | 28,807,131 |
| 2025-12-12 | 8.96 | 9.02 | 8.87 | 8.92 | +0.45% | 48,836,659 |
| 2025-12-11 | 8.93 | 9.01 | 8.84 | 8.88 | -1.00% | 53,845,475 |
| 2025-12-10 | 8.81 | 9.13 | 8.68 | 8.97 | +1.47% | 86,170,244 |
| 2025-12-09 | 9.19 | 9.19 | 8.81 | 8.84 | -4.02% | 84,489,158 |
| 2025-12-08 | 9.20 | 9.26 | 9.16 | 9.21 | -0.32% | 33,326,888 |
| 2025-12-05 | 9.36 | 9.42 | 9.03 | 9.24 | -1.91% | 77,694,171 |
| 2025-12-04 | 9.40 | 9.64 | 9.38 | 9.42 | +0.32% | 32,005,313 |
| 2025-12-03 | 9.43 | 9.54 | 9.37 | 9.39 | -0.53% | 32,618,048 |
| 2025-12-02 | 9.37 | 9.53 | 9.28 | 9.44 | +0.75% | 35,655,219 |
| 2025-12-01 | 9.20 | 9.47 | 9.20 | 9.37 | +1.19% | 60,886,823 |
| 2025-11-28 | 9.48 | 9.51 | 9.20 | 9.26 | -2.63% | 66,750,196 |
| 2025-11-27 | 9.38 | 9.67 | 9.05 | 9.51 | +0.74% | 81,148,782 |
| 2025-11-26 | 9.58 | 9.64 | 9.33 | 9.44 | -1.77% | 43,544,734 |
| 2025-11-25 | 9.42 | 9.66 | 9.33 | 9.61 | +1.69% | 44,397,032 |
| 2025-11-24 | 9.58 | 9.83 | 9.42 | 9.45 | -1.46% | 62,950,858 |
| 2025-11-21 | 9.55 | 9.81 | 9.53 | 9.59 | -0.72% | 66,666,064 |
| 2025-11-20 | 9.39 | 9.90 | 9.34 | 9.66 | +2.88% | 97,677,216 |
| 2025-11-19 | 9.53 | 9.56 | 9.28 | 9.39 | -1.57% | 41,327,976 |
| 2025-11-18 | 9.73 | 9.73 | 9.46 | 9.54 | -2.05% | 37,646,233 |
| 2025-11-17 | 9.68 | 9.78 | 9.66 | 9.74 | +0.52% | 34,164,255 |
| 2025-11-14 | 9.75 | 9.95 | 9.67 | 9.69 | -0.82% | 44,027,905 |
| 2025-11-13 | 9.73 | 9.82 | 9.63 | 9.77 | +0.31% | 37,879,893 |
| 2025-11-12 | 9.72 | 9.87 | 9.70 | 9.74 | +0.41% | 44,347,270 |
| 2025-11-11 | 9.56 | 9.78 | 9.52 | 9.70 | +1.15% | 58,574,902 |
| 2025-11-10 | 9.29 | 9.60 | 9.27 | 9.59 | +2.90% | 58,609,377 |
| 2025-11-07 | 9.25 | 9.45 | 9.21 | 9.32 | +0.65% | 42,405,808 |
| 2025-11-06 | 9.30 | 9.35 | 9.24 | 9.26 | -0.22% | 29,485,895 |
| 2025-11-05 | 9.25 | 9.34 | 9.22 | 9.28 | -0.32% | 27,940,070 |
| 2025-11-04 | 9.35 | 9.42 | 9.27 | 9.31 | -0.53% | 31,059,638 |
| 2025-11-03 | 9.45 | 9.52 | 9.31 | 9.36 | -0.95% | 40,300,818 |
| 2025-10-31 | 9.37 | 9.60 | 9.33 | 9.45 | +1.61% | 59,766,255 |
| 2025-10-30 | 9.44 | 9.47 | 9.27 | 9.30 | -1.38% | 43,710,310 |
| 2025-10-29 | 9.37 | 9.47 | 9.35 | 9.43 | +0.32% | 29,315,876 |
| 2025-10-28 | 9.50 | 9.51 | 9.26 | 9.40 | -0.84% | 64,879,320 |
| 2025-10-27 | 9.52 | 9.57 | 9.44 | 9.48 | -0.21% | 42,830,690 |
| 2025-10-24 | 9.74 | 9.78 | 9.48 | 9.50 | -2.56% | 57,602,477 |
| 2025-10-23 | 9.95 | 9.95 | 9.63 | 9.75 | -1.32% | 42,244,103 |
| 2025-10-22 | 10.01 | 10.18 | 9.87 | 9.88 | -1.50% | 42,476,005 |
| 2025-10-21 | 9.95 | 10.05 | 9.90 | 10.03 | +0.80% | 38,726,815 |
| 2025-10-20 | 10.21 | 10.23 | 9.92 | 9.95 | -2.16% | 55,312,183 |
| 2025-10-17 | 10.22 | 10.44 | 10.16 | 10.17 | -0.97% | 49,615,949 |
| 2025-10-16 | 10.19 | 10.28 | 10.12 | 10.27 | +0.59% | 52,201,697 |
| 2025-10-15 | 10.23 | 10.45 | 10.10 | 10.21 | -0.58% | 61,411,532 |
| 2025-10-14 | 10.08 | 10.45 | 10.05 | 10.27 | +1.68% | 92,770,091 |
| 2025-10-13 | 9.95 | 10.19 | 9.85 | 10.10 | -0.79% | 67,846,520 |
| 2025-10-10 | 9.99 | 10.20 | 9.96 | 10.18 | +0.79% | 70,885,030 |
| 2025-10-09 | 10.28 | 10.28 | 9.68 | 10.10 | -0.69% | 117,976,496 |
| 2025-09-30 | 9.94 | 10.21 | 9.85 | 10.17 | +2.31% | 94,734,548 |
| 2025-09-29 | 9.92 | 9.99 | 9.75 | 9.94 | -0.10% | 57,357,875 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+13.14%). Schwächster Monat: Jun (-13.62%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von China Merchants Shekou Industrial Zone Holdings (001979.SHE)?
7.69 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 001979.SHE?
11.10 im Hoch und 6.22 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von China Merchants Shekou Industrial Zone Holdings?
Historisch war der stärkste Kalendermonat von 001979.SHE der Sep (Durchschnitt +13.14%), der schwächste der Jun (Durchschnitt -13.62%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.