Shahe Industrial Co., Ltd. Class A 000014
SZSE · China · Finanzen
CNY 11,24-0,31 (-2,68 %)
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 11,24 | -2,68 % | CNY 11,02 | CNY 11,43 | CNY 10,45 | 25,89M |
| 2026-09-29 | CNY 11,55 | +3,13 % | CNY 11,50 | CNY 11,76 | CNY 11,24 | 26,36M |
| 2026-09-28 | CNY 11,20 | +5,26 % | CNY 10,66 | CNY 11,58 | CNY 10,49 | 22,04M |
| 2026-09-24 | CNY 10,64 | -1,66 % | CNY 10,76 | CNY 10,90 | CNY 10,55 | 5,54M |
| 2026-09-23 | CNY 10,82 | -0,46 % | CNY 10,95 | CNY 11,18 | CNY 10,77 | 7,27M |
| 2026-09-22 | CNY 10,87 | -0,91 % | CNY 10,94 | CNY 11,02 | CNY 10,65 | 6,50M |
| 2026-09-21 | CNY 10,97 | +4,98 % | CNY 10,43 | CNY 11,06 | CNY 10,20 | 9,75M |
| 2026-09-18 | CNY 10,45 | +2,55 % | CNY 10,30 | CNY 10,47 | CNY 10,16 | 5,24M |
| 2026-09-17 | CNY 10,19 | +1,39 % | CNY 10,09 | CNY 10,28 | CNY 9,94 | 5,01M |
| 2026-09-16 | CNY 10,05 | +0,80 % | CNY 9,85 | CNY 10,08 | CNY 9,79 | 3,71M |
| 2026-09-15 | CNY 9,97 | -2,92 % | CNY 10,32 | CNY 10,32 | CNY 9,92 | 4,64M |
| 2026-09-14 | CNY 10,27 | -0,29 % | CNY 10,33 | CNY 10,38 | CNY 10,14 | 3,94M |
| 2026-09-11 | CNY 10,30 | -2,65 % | CNY 10,43 | CNY 10,60 | CNY 10,18 | 5,59M |
| 2026-09-10 | CNY 10,58 | -2,58 % | CNY 10,80 | CNY 10,88 | CNY 10,57 | 4,69M |
| 2026-09-09 | CNY 10,86 | -1,72 % | CNY 10,87 | CNY 11,10 | CNY 10,86 | 7,86M |
| 2026-09-08 | CNY 11,05 | +4,44 % | CNY 10,60 | CNY 11,35 | CNY 10,56 | 10,52M |
| 2026-09-07 | CNY 10,58 | +0,47 % | CNY 10,50 | CNY 10,64 | CNY 10,43 | 4,59M |
| 2026-09-04 | CNY 10,53 | -0,38 % | CNY 10,62 | CNY 10,81 | CNY 10,50 | 5,04M |
| 2026-09-03 | CNY 10,57 | -1,77 % | CNY 10,86 | CNY 10,87 | CNY 10,55 | 5,76M |
| 2026-09-02 | CNY 10,76 | -1,74 % | CNY 10,96 | CNY 11,12 | CNY 10,62 | 7,66M |
| 2026-09-01 | CNY 10,95 | +1,01 % | CNY 10,72 | CNY 11,06 | CNY 10,65 | 11,46M |
| 2026-08-31 | CNY 10,84 | -5,33 % | CNY 11,68 | CNY 11,97 | CNY 10,80 | 20,39M |
| 2026-08-28 | CNY 11,45 | +4,38 % | CNY 10,94 | CNY 11,74 | CNY 10,90 | 12,94M |
| 2026-08-27 | CNY 10,97 | +2,14 % | CNY 10,80 | CNY 11,18 | CNY 10,67 | 10,27M |
| 2026-08-26 | CNY 10,74 | +3,07 % | CNY 10,40 | CNY 11,12 | CNY 10,37 | 11,97M |
| 2026-08-25 | CNY 10,42 | +4,72 % | CNY 9,89 | CNY 10,45 | CNY 9,87 | 7,20M |
| 2026-08-24 | CNY 9,95 | -1,39 % | CNY 10,14 | CNY 10,17 | CNY 9,87 | 4,10M |
| 2026-08-21 | CNY 10,09 | -0,39 % | CNY 10,00 | CNY 10,14 | CNY 9,87 | 4,01M |
| 2026-08-20 | CNY 10,13 | +2,84 % | CNY 9,93 | CNY 10,27 | CNY 9,76 | 5,33M |
| 2026-08-19 | CNY 9,85 | -2,57 % | CNY 10,17 | CNY 10,20 | CNY 9,80 | 5,62M |
| 2026-08-18 | CNY 10,11 | -0,59 % | CNY 10,17 | CNY 10,24 | CNY 10,00 | 3,59M |
| 2026-08-17 | CNY 10,17 | +0,69 % | CNY 10,10 | CNY 10,19 | CNY 9,95 | 3,49M |
| 2026-08-14 | CNY 10,10 | -2,04 % | CNY 10,31 | CNY 10,45 | CNY 9,97 | 6,43M |
| 2026-08-13 | CNY 10,31 | -1,72 % | CNY 10,42 | CNY 10,56 | CNY 10,18 | 9,00M |
| 2026-08-12 | CNY 10,49 | +1,55 % | CNY 10,33 | CNY 10,56 | CNY 10,25 | 7,03M |
| 2026-08-11 | CNY 10,33 | +1,37 % | CNY 10,19 | CNY 10,43 | CNY 10,08 | 6,15M |
| 2026-08-10 | CNY 10,19 | +2,52 % | CNY 9,96 | CNY 10,30 | CNY 9,90 | 5,51M |
| 2026-08-07 | CNY 9,94 | -1,58 % | CNY 10,16 | CNY 10,16 | CNY 9,74 | 5,37M |
| 2026-08-06 | CNY 10,10 | -0,30 % | CNY 10,05 | CNY 10,17 | CNY 9,96 | 5,09M |
| 2026-08-05 | CNY 10,13 | +0,30 % | CNY 10,08 | CNY 10,19 | CNY 10,01 | 5,62M |
| 2026-08-04 | CNY 10,10 | -0,88 % | CNY 10,28 | CNY 10,28 | CNY 10,04 | 5,80M |
| 2026-08-03 | CNY 10,19 | +1,70 % | CNY 10,05 | CNY 10,30 | CNY 9,93 | 7,31M |
| 2026-07-31 | CNY 10,02 | +0,40 % | CNY 9,94 | CNY 10,18 | CNY 9,94 | 7,25M |
| 2026-07-30 | CNY 9,98 | -0,10 % | CNY 10,00 | CNY 10,50 | CNY 9,92 | 12,73M |
| 2026-07-29 | CNY 9,99 | +3,20 % | CNY 9,71 | CNY 10,20 | CNY 9,61 | 12,88M |
| 2026-07-28 | CNY 9,68 | +3,31 % | CNY 9,50 | CNY 9,87 | CNY 9,44 | 11,28M |
| 2026-07-27 | CNY 9,37 | +6,60 % | CNY 8,71 | CNY 9,54 | CNY 8,71 | 10,52M |
| 2026-07-24 | CNY 8,79 | -1,24 % | CNY 8,89 | CNY 9,05 | CNY 8,78 | 6,18M |
| 2026-07-23 | CNY 8,90 | +3,61 % | CNY 8,60 | CNY 8,93 | CNY 8,52 | 7,47M |
| 2026-07-22 | CNY 8,59 | -1,83 % | CNY 8,71 | CNY 8,84 | CNY 8,53 | 8,14M |
| 2026-07-21 | CNY 8,75 | -2,56 % | CNY 9,00 | CNY 9,06 | CNY 8,31 | 13,29M |
| 2026-07-20 | CNY 8,98 | -4,16 % | CNY 9,41 | CNY 9,59 | CNY 8,89 | 14,14M |
| 2026-07-17 | CNY 9,37 | -6,30 % | CNY 9,90 | CNY 10,12 | CNY 9,36 | 21,02M |
| 2026-07-16 | CNY 10,00 | +10,01 % | CNY 9,15 | CNY 10,00 | CNY 9,12 | 15,05M |
| 2026-07-15 | CNY 9,09 | +0,89 % | CNY 8,92 | CNY 9,22 | CNY 8,89 | 4,45M |
| 2026-07-14 | CNY 9,01 | +1,81 % | CNY 8,85 | CNY 9,05 | CNY 8,71 | 5,03M |
| 2026-07-13 | CNY 8,85 | -3,80 % | CNY 9,20 | CNY 9,32 | CNY 8,82 | 5,34M |
| 2026-07-10 | CNY 9,20 | +3,37 % | CNY 8,88 | CNY 9,43 | CNY 8,76 | 7,73M |
| 2026-07-09 | CNY 8,90 | -0,22 % | CNY 8,88 | CNY 9,06 | CNY 8,74 | 4,73M |
| 2026-07-08 | CNY 8,92 | -0,78 % | CNY 9,00 | CNY 9,01 | CNY 8,79 | 3,54M |
| 2026-07-07 | CNY 8,99 | -2,60 % | CNY 9,19 | CNY 9,26 | CNY 8,97 | 4,53M |
| 2026-07-06 | CNY 9,23 | -2,84 % | CNY 9,55 | CNY 9,60 | CNY 9,15 | 5,01M |
| 2026-07-03 | CNY 9,50 | +1,71 % | CNY 9,36 | CNY 9,58 | CNY 9,35 | 5,32M |
| 2026-07-02 | CNY 9,34 | +0,32 % | CNY 9,31 | CNY 9,59 | CNY 9,27 | 5,60M |
| 2026-07-01 | CNY 9,31 | +1,97 % | CNY 9,14 | CNY 9,45 | CNY 9,10 | 6,13M |
| 2026-06-30 | CNY 9,13 | -0,54 % | CNY 9,19 | CNY 9,32 | CNY 9,02 | 4,16M |
| 2026-06-29 | CNY 9,18 | -1,08 % | CNY 9,27 | CNY 9,30 | CNY 8,97 | 5,41M |
| 2026-06-26 | CNY 9,28 | -3,13 % | CNY 9,47 | CNY 9,59 | CNY 9,28 | 5,23M |
| 2026-06-25 | CNY 9,58 | -0,31 % | CNY 9,60 | CNY 9,90 | CNY 9,32 | 8,35M |
| 2026-06-24 | CNY 9,61 | -5,41 % | CNY 10,16 | CNY 10,17 | CNY 9,53 | 6,76M |
| 2026-06-23 | CNY 10,16 | +2,11 % | CNY 9,87 | CNY 10,27 | CNY 9,80 | 7,07M |
| 2026-06-22 | CNY 9,95 | +0,20 % | CNY 9,91 | CNY 9,99 | CNY 9,45 | 7,21M |
| 2026-06-18 | CNY 9,93 | +0,40 % | CNY 9,86 | CNY 10,28 | CNY 9,66 | 6,54M |
| 2026-06-17 | CNY 9,89 | -2,08 % | CNY 10,10 | CNY 10,14 | CNY 9,86 | 5,63M |
| 2026-06-16 | CNY 10,10 | -1,85 % | CNY 10,31 | CNY 10,31 | CNY 10,04 | 3,85M |
| 2026-06-15 | CNY 10,29 | -0,19 % | CNY 10,31 | CNY 10,56 | CNY 10,18 | 4,71M |
| 2026-06-12 | CNY 10,31 | +1,58 % | CNY 10,19 | CNY 10,41 | CNY 10,06 | 3,90M |
| 2026-06-11 | CNY 10,15 | -1,65 % | CNY 10,18 | CNY 10,31 | CNY 10,00 | 4,03M |
| 2026-06-10 | CNY 10,32 | -0,39 % | CNY 10,26 | CNY 10,33 | CNY 10,10 | 4,51M |
| 2026-06-09 | CNY 10,36 | +0,10 % | CNY 10,37 | CNY 10,49 | CNY 10,11 | 5,01M |
| 2026-06-08 | CNY 10,35 | -3,00 % | CNY 10,50 | CNY 10,70 | CNY 10,19 | 5,29M |
| 2026-06-05 | CNY 10,67 | +1,91 % | CNY 10,46 | CNY 10,80 | CNY 10,40 | 5,69M |
| 2026-06-04 | CNY 10,47 | -2,79 % | CNY 10,73 | CNY 10,84 | CNY 10,41 | 5,04M |
| 2026-06-03 | CNY 10,77 | -1,55 % | CNY 10,93 | CNY 10,93 | CNY 10,67 | 6,20M |
| 2026-06-02 | CNY 10,94 | -2,23 % | CNY 11,30 | CNY 11,30 | CNY 10,81 | 7,71M |
| 2026-06-01 | CNY 11,19 | +4,87 % | CNY 10,60 | CNY 11,34 | CNY 10,55 | 10,40M |
| 2026-05-29 | CNY 10,67 | -0,84 % | CNY 10,75 | CNY 11,19 | CNY 10,64 | 8,70M |
| 2026-05-28 | CNY 10,76 | +0,56 % | CNY 10,65 | CNY 10,83 | CNY 10,49 | 6,64M |
| 2026-05-27 | CNY 10,70 | -1,83 % | CNY 10,82 | CNY 10,94 | CNY 10,62 | 4,76M |
| 2026-05-26 | CNY 10,90 | -2,50 % | CNY 11,10 | CNY 11,18 | CNY 10,78 | 5,81M |