China Tianying Inc 000035
SZSE · China · Industriedienstleistungen
CNY 4,74+0,08 (+1,72 %)
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 4,74 | +1,72 % | CNY 4,66 | CNY 4,75 | CNY 4,64 | 18,64M |
| 2026-09-29 | CNY 4,66 | -0,85 % | CNY 4,69 | CNY 4,73 | CNY 4,65 | 19,96M |
| 2026-09-28 | CNY 4,70 | -1,88 % | CNY 4,84 | CNY 4,85 | CNY 4,66 | 27,97M |
| 2026-09-24 | CNY 4,79 | -2,44 % | CNY 4,89 | CNY 4,90 | CNY 4,78 | 24,08M |
| 2026-09-23 | CNY 4,91 | -0,81 % | CNY 4,96 | CNY 4,96 | CNY 4,89 | 18,96M |
| 2026-09-22 | CNY 4,95 | -1,98 % | CNY 5,03 | CNY 5,08 | CNY 4,88 | 38,23M |
| 2026-09-21 | CNY 5,05 | +5,87 % | CNY 4,77 | CNY 5,05 | CNY 4,77 | 47,47M |
| 2026-09-18 | CNY 4,77 | +0,42 % | CNY 4,75 | CNY 4,80 | CNY 4,73 | 18,95M |
| 2026-09-17 | CNY 4,75 | -1,86 % | CNY 4,82 | CNY 4,83 | CNY 4,70 | 21,41M |
| 2026-09-16 | CNY 4,84 | 0,00 % | CNY 4,84 | CNY 4,88 | CNY 4,79 | 19,84M |
| 2026-09-15 | CNY 4,84 | -0,82 % | CNY 4,88 | CNY 4,92 | CNY 4,81 | 21,55M |
| 2026-09-14 | CNY 4,88 | -1,21 % | CNY 4,92 | CNY 4,98 | CNY 4,85 | 23,76M |
| 2026-09-11 | CNY 4,94 | -1,98 % | CNY 5,03 | CNY 5,03 | CNY 4,86 | 41,23M |
| 2026-09-10 | CNY 5,04 | -0,20 % | CNY 5,05 | CNY 5,10 | CNY 4,98 | 24,59M |
| 2026-09-09 | CNY 5,05 | +0,40 % | CNY 5,04 | CNY 5,07 | CNY 4,99 | 31,12M |
| 2026-09-08 | CNY 5,03 | +1,82 % | CNY 4,93 | CNY 5,08 | CNY 4,91 | 45,90M |
| 2026-09-07 | CNY 4,94 | +2,28 % | CNY 4,82 | CNY 4,99 | CNY 4,81 | 46,55M |
| 2026-09-04 | CNY 4,83 | +1,26 % | CNY 4,78 | CNY 4,92 | CNY 4,75 | 37,79M |
| 2026-09-03 | CNY 4,77 | +0,42 % | CNY 4,76 | CNY 4,83 | CNY 4,75 | 24,81M |
| 2026-09-02 | CNY 4,75 | -2,46 % | CNY 4,85 | CNY 4,88 | CNY 4,70 | 31,88M |
| 2026-09-01 | CNY 4,87 | +1,46 % | CNY 4,78 | CNY 4,91 | CNY 4,76 | 32,41M |
| 2026-08-31 | CNY 4,80 | +1,69 % | CNY 4,76 | CNY 4,84 | CNY 4,72 | 32,43M |
| 2026-08-28 | CNY 4,72 | +1,07 % | CNY 4,65 | CNY 4,76 | CNY 4,64 | 25,32M |
| 2026-08-27 | CNY 4,67 | +0,65 % | CNY 4,64 | CNY 4,68 | CNY 4,57 | 27,33M |
| 2026-08-26 | CNY 4,64 | +0,87 % | CNY 4,60 | CNY 4,66 | CNY 4,57 | 23,17M |
| 2026-08-25 | CNY 4,60 | -0,43 % | CNY 4,62 | CNY 4,65 | CNY 4,59 | 22,22M |
| 2026-08-24 | CNY 4,62 | +1,09 % | CNY 4,60 | CNY 4,63 | CNY 4,57 | 20,94M |
| 2026-08-21 | CNY 4,57 | 0,00 % | CNY 4,56 | CNY 4,60 | CNY 4,53 | 17,58M |
| 2026-08-20 | CNY 4,57 | -0,22 % | CNY 4,61 | CNY 4,66 | CNY 4,56 | 23,38M |
| 2026-08-19 | CNY 4,58 | -2,55 % | CNY 4,67 | CNY 4,71 | CNY 4,55 | 30,78M |
| 2026-08-18 | CNY 4,70 | -1,05 % | CNY 4,73 | CNY 4,76 | CNY 4,68 | 22,86M |
| 2026-08-17 | CNY 4,75 | +0,85 % | CNY 4,70 | CNY 4,76 | CNY 4,66 | 25,66M |
| 2026-08-14 | CNY 4,71 | -1,88 % | CNY 4,77 | CNY 4,80 | CNY 4,69 | 28,95M |
| 2026-08-13 | CNY 4,80 | -1,23 % | CNY 4,85 | CNY 4,94 | CNY 4,80 | 34,88M |
| 2026-08-12 | CNY 4,86 | +0,21 % | CNY 4,86 | CNY 4,88 | CNY 4,80 | 27,63M |
| 2026-08-11 | CNY 4,85 | -1,22 % | CNY 4,90 | CNY 5,01 | CNY 4,84 | 33,60M |
| 2026-08-10 | CNY 4,91 | +1,87 % | CNY 4,84 | CNY 4,91 | CNY 4,81 | 35,08M |
| 2026-08-07 | CNY 4,82 | -2,82 % | CNY 4,92 | CNY 4,96 | CNY 4,78 | 53,49M |
| 2026-08-06 | CNY 4,96 | -4,06 % | CNY 5,24 | CNY 5,26 | CNY 4,91 | 65,38M |
| 2026-08-05 | CNY 5,17 | +2,99 % | CNY 5,00 | CNY 5,29 | CNY 5,00 | 52,13M |
| 2026-08-04 | CNY 5,02 | -2,52 % | CNY 5,15 | CNY 5,18 | CNY 5,00 | 43,29M |
| 2026-08-03 | CNY 5,15 | +2,39 % | CNY 5,00 | CNY 5,15 | CNY 5,00 | 32,60M |
| 2026-07-31 | CNY 5,03 | +0,40 % | CNY 4,93 | CNY 5,10 | CNY 4,91 | 39,71M |
| 2026-07-30 | CNY 5,01 | +0,60 % | CNY 4,99 | CNY 5,11 | CNY 4,94 | 54,66M |
| 2026-07-29 | CNY 4,98 | +4,62 % | CNY 4,75 | CNY 4,99 | CNY 4,73 | 59,92M |
| 2026-07-28 | CNY 4,76 | +2,15 % | CNY 4,63 | CNY 4,79 | CNY 4,57 | 50,39M |
| 2026-07-27 | CNY 4,66 | +1,97 % | CNY 4,55 | CNY 4,66 | CNY 4,50 | 43,15M |
| 2026-07-24 | CNY 4,57 | -5,38 % | CNY 4,92 | CNY 5,18 | CNY 4,57 | 84,16M |
| 2026-07-23 | CNY 4,83 | +10,02 % | CNY 4,38 | CNY 4,83 | CNY 4,36 | 82,16M |
| 2026-07-22 | CNY 4,39 | -0,90 % | CNY 4,40 | CNY 4,43 | CNY 4,33 | 27,75M |
| 2026-07-21 | CNY 4,43 | +1,14 % | CNY 4,37 | CNY 4,47 | CNY 4,34 | 42,85M |
| 2026-07-20 | CNY 4,38 | +0,46 % | CNY 4,39 | CNY 4,47 | CNY 4,28 | 43,30M |
| 2026-07-17 | CNY 4,36 | -4,18 % | CNY 4,55 | CNY 4,60 | CNY 4,35 | 34,01M |
| 2026-07-16 | CNY 4,55 | -1,09 % | CNY 4,60 | CNY 4,65 | CNY 4,52 | 26,15M |
| 2026-07-15 | CNY 4,60 | +1,77 % | CNY 4,53 | CNY 4,66 | CNY 4,49 | 25,27M |
| 2026-07-14 | CNY 4,52 | +2,96 % | CNY 4,40 | CNY 4,55 | CNY 4,38 | 34,57M |
| 2026-07-13 | CNY 4,39 | -4,15 % | CNY 4,58 | CNY 4,58 | CNY 4,35 | 40,03M |
| 2026-07-10 | CNY 4,58 | +1,33 % | CNY 4,52 | CNY 4,63 | CNY 4,45 | 33,37M |
| 2026-07-09 | CNY 4,52 | -0,66 % | CNY 4,55 | CNY 4,59 | CNY 4,44 | 31,74M |
| 2026-07-08 | CNY 4,55 | -1,94 % | CNY 4,63 | CNY 4,64 | CNY 4,54 | 27,19M |
| 2026-07-07 | CNY 4,64 | -2,11 % | CNY 4,70 | CNY 4,78 | CNY 4,61 | 35,88M |
| 2026-07-06 | CNY 4,74 | +0,42 % | CNY 4,79 | CNY 4,95 | CNY 4,70 | 45,91M |
| 2026-07-03 | CNY 4,72 | +0,21 % | CNY 4,72 | CNY 4,80 | CNY 4,68 | 26,35M |
| 2026-07-02 | CNY 4,71 | -1,88 % | CNY 4,80 | CNY 4,87 | CNY 4,67 | 34,14M |
| 2026-07-01 | CNY 4,80 | -0,62 % | CNY 4,83 | CNY 4,88 | CNY 4,67 | 38,42M |
| 2026-06-30 | CNY 4,83 | -1,02 % | CNY 4,88 | CNY 4,90 | CNY 4,81 | 26,10M |
| 2026-06-29 | CNY 4,88 | -1,41 % | CNY 4,90 | CNY 4,94 | CNY 4,77 | 35,47M |
| 2026-06-26 | CNY 4,95 | -1,79 % | CNY 5,05 | CNY 5,10 | CNY 4,94 | 34,52M |
| 2026-06-25 | CNY 5,04 | +0,40 % | CNY 4,99 | CNY 5,13 | CNY 4,93 | 31,42M |
| 2026-06-24 | CNY 5,02 | -0,79 % | CNY 5,05 | CNY 5,09 | CNY 4,93 | 31,19M |
| 2026-06-23 | CNY 5,06 | -3,44 % | CNY 5,21 | CNY 5,24 | CNY 5,02 | 46,67M |
| 2026-06-22 | CNY 5,24 | +3,35 % | CNY 5,03 | CNY 5,26 | CNY 4,99 | 42,03M |
| 2026-06-18 | CNY 5,07 | -0,59 % | CNY 5,09 | CNY 5,12 | CNY 4,99 | 27,81M |
| 2026-06-17 | CNY 5,10 | -0,20 % | CNY 5,11 | CNY 5,23 | CNY 5,02 | 35,48M |
| 2026-06-16 | CNY 5,11 | +2,20 % | CNY 5,00 | CNY 5,18 | CNY 4,94 | 40,82M |
| 2026-06-15 | CNY 5,00 | 0,00 % | CNY 5,01 | CNY 5,08 | CNY 4,96 | 30,86M |
| 2026-06-12 | CNY 5,00 | 0,00 % | CNY 5,02 | CNY 5,08 | CNY 4,92 | 35,22M |
| 2026-06-11 | CNY 5,00 | 0,00 % | CNY 4,99 | CNY 5,05 | CNY 4,92 | 32,84M |
| 2026-06-10 | CNY 5,00 | -1,77 % | CNY 5,08 | CNY 5,08 | CNY 4,95 | 31,64M |
| 2026-06-09 | CNY 5,09 | -2,30 % | CNY 5,21 | CNY 5,23 | CNY 5,01 | 43,87M |
| 2026-06-08 | CNY 5,21 | -5,44 % | CNY 5,47 | CNY 5,51 | CNY 5,16 | 58,04M |
| 2026-06-05 | CNY 5,51 | -3,16 % | CNY 5,69 | CNY 5,71 | CNY 5,48 | 42,61M |
| 2026-06-04 | CNY 5,69 | -3,72 % | CNY 5,87 | CNY 5,93 | CNY 5,66 | 30,85M |
| 2026-06-03 | CNY 5,91 | +1,72 % | CNY 5,80 | CNY 5,92 | CNY 5,75 | 31,51M |
| 2026-06-02 | CNY 5,81 | -1,53 % | CNY 5,88 | CNY 5,89 | CNY 5,71 | 32,71M |
| 2026-06-01 | CNY 5,90 | +0,17 % | CNY 5,89 | CNY 5,96 | CNY 5,81 | 31,52M |
| 2026-05-29 | CNY 5,89 | -3,28 % | CNY 6,09 | CNY 6,12 | CNY 5,87 | 32,09M |
| 2026-05-28 | CNY 6,09 | +0,83 % | CNY 6,02 | CNY 6,14 | CNY 5,95 | 33,19M |
| 2026-05-27 | CNY 6,04 | -0,66 % | CNY 6,03 | CNY 6,16 | CNY 5,98 | 37,90M |
| 2026-05-26 | CNY 6,08 | +2,53 % | CNY 5,93 | CNY 6,11 | CNY 5,81 | 43,44M |