Weichai Power Co., Ltd. Class A 000338
SZSE · China · Produzierendes Gewerbe
CNY 25,10+0,10 (+0,40 %)
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 25,10 | +0,40 % | CNY 25,17 | CNY 25,55 | CNY 24,91 | 56,43M |
| 2026-09-29 | CNY 25,00 | +1,54 % | CNY 24,50 | CNY 25,15 | CNY 24,38 | 54,79M |
| 2026-09-28 | CNY 24,62 | -2,69 % | CNY 25,00 | CNY 25,13 | CNY 24,33 | 74,94M |
| 2026-09-24 | CNY 25,30 | -2,28 % | CNY 25,89 | CNY 25,90 | CNY 25,27 | 57,60M |
| 2026-09-23 | CNY 25,89 | -4,22 % | CNY 26,98 | CNY 27,15 | CNY 25,61 | 108,82M |
| 2026-09-22 | CNY 27,03 | -0,18 % | CNY 27,30 | CNY 27,96 | CNY 27,00 | 63,93M |
| 2026-09-21 | CNY 27,08 | -0,55 % | CNY 27,24 | CNY 27,49 | CNY 26,88 | 62,59M |
| 2026-09-18 | CNY 27,23 | +2,18 % | CNY 27,20 | CNY 27,50 | CNY 26,03 | 107,11M |
| 2026-09-17 | CNY 26,65 | +4,43 % | CNY 26,79 | CNY 27,17 | CNY 26,37 | 131,60M |
| 2026-09-16 | CNY 25,52 | -2,00 % | CNY 26,05 | CNY 26,10 | CNY 24,78 | 86,75M |
| 2026-09-15 | CNY 26,04 | -0,38 % | CNY 25,90 | CNY 26,71 | CNY 25,87 | 57,90M |
| 2026-09-14 | CNY 26,14 | -0,72 % | CNY 25,85 | CNY 26,43 | CNY 25,36 | 57,03M |
| 2026-09-11 | CNY 26,33 | -1,86 % | CNY 26,56 | CNY 26,57 | CNY 26,03 | 65,73M |
| 2026-09-10 | CNY 26,83 | -3,66 % | CNY 27,55 | CNY 27,70 | CNY 26,72 | 83,74M |
| 2026-09-09 | CNY 27,85 | +4,66 % | CNY 27,00 | CNY 28,12 | CNY 27,00 | 111,25M |
| 2026-09-08 | CNY 26,61 | -3,38 % | CNY 27,46 | CNY 27,60 | CNY 26,45 | 69,43M |
| 2026-09-07 | CNY 27,54 | +2,57 % | CNY 27,12 | CNY 27,74 | CNY 26,55 | 90,82M |
| 2026-09-04 | CNY 26,85 | +2,56 % | CNY 26,87 | CNY 27,56 | CNY 26,66 | 98,43M |
| 2026-09-03 | CNY 26,18 | +1,16 % | CNY 26,56 | CNY 26,65 | CNY 26,00 | 75,70M |
| 2026-09-02 | CNY 25,88 | -5,37 % | CNY 27,10 | CNY 27,20 | CNY 25,84 | 105,43M |
| 2026-09-01 | CNY 27,35 | +0,66 % | CNY 27,49 | CNY 27,95 | CNY 27,11 | 86,09M |
| 2026-08-31 | CNY 27,17 | -1,70 % | CNY 27,11 | CNY 27,50 | CNY 26,81 | 98,12M |
| 2026-08-28 | CNY 27,64 | +2,41 % | CNY 27,71 | CNY 28,06 | CNY 25,89 | 204,51M |
| 2026-08-27 | CNY 26,99 | -0,15 % | CNY 26,99 | CNY 27,24 | CNY 26,02 | 121,23M |
| 2026-08-26 | CNY 27,03 | +0,04 % | CNY 27,13 | CNY 27,49 | CNY 27,02 | 69,70M |
| 2026-08-25 | CNY 27,02 | +0,11 % | CNY 26,84 | CNY 27,55 | CNY 26,50 | 82,15M |
| 2026-08-24 | CNY 26,99 | -7,44 % | CNY 29,00 | CNY 29,39 | CNY 26,40 | 111,15M |
| 2026-08-21 | CNY 29,16 | +3,04 % | CNY 28,29 | CNY 29,21 | CNY 28,16 | 52,58M |
| 2026-08-20 | CNY 28,30 | -0,28 % | CNY 28,50 | CNY 28,68 | CNY 27,99 | 54,46M |
| 2026-08-19 | CNY 28,38 | -6,98 % | CNY 29,69 | CNY 29,98 | CNY 28,16 | 81,12M |
| 2026-08-18 | CNY 30,51 | -0,97 % | CNY 30,93 | CNY 31,57 | CNY 30,30 | 59,61M |
| 2026-08-17 | CNY 30,81 | +3,91 % | CNY 29,85 | CNY 31,20 | CNY 29,12 | 88,59M |
| 2026-08-14 | CNY 29,65 | -1,50 % | CNY 30,00 | CNY 30,27 | CNY 29,40 | 74,22M |
| 2026-08-13 | CNY 30,10 | -3,86 % | CNY 31,30 | CNY 31,99 | CNY 30,01 | 92,02M |
| 2026-08-12 | CNY 31,31 | +0,55 % | CNY 31,10 | CNY 31,90 | CNY 30,61 | 72,40M |
| 2026-08-11 | CNY 31,14 | -2,93 % | CNY 32,00 | CNY 32,08 | CNY 30,99 | 88,49M |
| 2026-08-10 | CNY 32,08 | +6,40 % | CNY 30,33 | CNY 32,30 | CNY 30,15 | 114,47M |
| 2026-08-07 | CNY 30,15 | +2,62 % | CNY 29,45 | CNY 30,42 | CNY 29,34 | 74,04M |
| 2026-08-06 | CNY 29,38 | -2,78 % | CNY 29,80 | CNY 30,30 | CNY 29,07 | 73,27M |
| 2026-08-05 | CNY 30,22 | +5,52 % | CNY 28,00 | CNY 30,53 | CNY 27,70 | 98,96M |
| 2026-08-04 | CNY 28,64 | +0,56 % | CNY 28,50 | CNY 29,22 | CNY 28,26 | 103,27M |
| 2026-08-03 | CNY 28,48 | +1,90 % | CNY 27,94 | CNY 29,35 | CNY 27,80 | 103,03M |
| 2026-07-31 | CNY 27,95 | +7,67 % | CNY 27,55 | CNY 28,44 | CNY 27,55 | 128,43M |
| 2026-07-30 | CNY 25,96 | -4,87 % | CNY 26,60 | CNY 26,88 | CNY 25,33 | 103,18M |
| 2026-07-29 | CNY 27,29 | +4,20 % | CNY 26,19 | CNY 27,59 | CNY 26,04 | 106,03M |
| 2026-07-28 | CNY 26,19 | -7,94 % | CNY 27,60 | CNY 27,80 | CNY 26,11 | 108,08M |
| 2026-07-27 | CNY 28,45 | +3,01 % | CNY 27,73 | CNY 28,45 | CNY 27,41 | 81,35M |
| 2026-07-24 | CNY 27,62 | -1,32 % | CNY 27,55 | CNY 28,06 | CNY 27,07 | 65,36M |
| 2026-07-23 | CNY 27,99 | +4,25 % | CNY 27,10 | CNY 28,08 | CNY 27,03 | 106,84M |
| 2026-07-22 | CNY 26,85 | +1,13 % | CNY 27,05 | CNY 27,66 | CNY 26,59 | 102,39M |
| 2026-07-21 | CNY 26,55 | +9,30 % | CNY 24,60 | CNY 26,65 | CNY 24,42 | 138,03M |
| 2026-07-20 | CNY 24,29 | -1,26 % | CNY 24,83 | CNY 25,98 | CNY 23,80 | 114,30M |
| 2026-07-17 | CNY 24,60 | -4,13 % | CNY 25,33 | CNY 25,48 | CNY 24,03 | 122,53M |
| 2026-07-16 | CNY 25,66 | -2,99 % | CNY 26,08 | CNY 26,49 | CNY 25,36 | 88,93M |
| 2026-07-15 | CNY 26,45 | -4,34 % | CNY 27,44 | CNY 27,80 | CNY 25,50 | 121,57M |
| 2026-07-14 | CNY 27,65 | +3,95 % | CNY 26,23 | CNY 27,65 | CNY 25,53 | 104,55M |
| 2026-07-13 | CNY 26,60 | -3,52 % | CNY 27,49 | CNY 27,68 | CNY 26,26 | 92,51M |
| 2026-07-10 | CNY 27,57 | -0,97 % | CNY 28,03 | CNY 28,52 | CNY 27,40 | 87,72M |
| 2026-07-09 | CNY 27,84 | -0,25 % | CNY 27,95 | CNY 28,35 | CNY 27,01 | 79,21M |
| 2026-07-08 | CNY 27,91 | -6,09 % | CNY 29,13 | CNY 29,72 | CNY 27,81 | 85,64M |
| 2026-07-07 | CNY 29,72 | +0,51 % | CNY 29,31 | CNY 30,68 | CNY 29,31 | 120,62M |
| 2026-07-06 | CNY 29,57 | +5,08 % | CNY 29,00 | CNY 30,59 | CNY 29,00 | 147,39M |
| 2026-07-03 | CNY 28,14 | +6,59 % | CNY 26,47 | CNY 28,73 | CNY 26,21 | 126,96M |
| 2026-07-02 | CNY 26,40 | -5,04 % | CNY 27,03 | CNY 27,51 | CNY 26,23 | 96,43M |
| 2026-07-01 | CNY 27,80 | +2,02 % | CNY 28,11 | CNY 29,00 | CNY 27,60 | 97,10M |
| 2026-06-30 | CNY 27,25 | +4,05 % | CNY 26,63 | CNY 28,08 | CNY 26,50 | 132,96M |
| 2026-06-29 | CNY 26,19 | -6,30 % | CNY 27,60 | CNY 27,87 | CNY 25,78 | 156,95M |
| 2026-06-26 | CNY 27,95 | -3,52 % | CNY 29,25 | CNY 29,50 | CNY 27,66 | 121,14M |
| 2026-06-25 | CNY 28,97 | -2,43 % | CNY 29,79 | CNY 31,29 | CNY 28,90 | 119,62M |
| 2026-06-24 | CNY 29,69 | -1,23 % | CNY 29,79 | CNY 30,42 | CNY 29,50 | 85,70M |
| 2026-06-23 | CNY 30,06 | -3,93 % | CNY 31,40 | CNY 32,06 | CNY 29,83 | 94,58M |
| 2026-06-22 | CNY 31,29 | +3,99 % | CNY 31,03 | CNY 32,20 | CNY 30,86 | 114,19M |
| 2026-06-18 | CNY 30,09 | +2,77 % | CNY 29,66 | CNY 31,38 | CNY 29,50 | 132,41M |
| 2026-06-17 | CNY 29,28 | +4,16 % | CNY 28,25 | CNY 29,93 | CNY 28,08 | 105,52M |
| 2026-06-16 | CNY 28,11 | -4,32 % | CNY 29,18 | CNY 29,58 | CNY 27,74 | 124,41M |
| 2026-06-15 | CNY 29,38 | +4,93 % | CNY 28,56 | CNY 29,38 | CNY 28,21 | 124,19M |
| 2026-06-12 | CNY 28,00 | +1,56 % | CNY 28,94 | CNY 29,08 | CNY 27,94 | 131,03M |
| 2026-06-11 | CNY 27,57 | -2,20 % | CNY 27,72 | CNY 27,91 | CNY 27,03 | 144,75M |
| 2026-06-10 | CNY 28,19 | -7,12 % | CNY 29,43 | CNY 29,83 | CNY 27,40 | 238,64M |
| 2026-06-09 | CNY 30,35 | +1,23 % | CNY 30,49 | CNY 30,57 | CNY 29,40 | 100,31M |
| 2026-06-08 | CNY 29,98 | -3,66 % | CNY 29,51 | CNY 30,47 | CNY 29,29 | 147,46M |
| 2026-06-05 | CNY 31,12 | -7,77 % | CNY 34,31 | CNY 34,38 | CNY 30,90 | 152,31M |
| 2026-06-04 | CNY 33,74 | +4,56 % | CNY 32,29 | CNY 33,98 | CNY 31,75 | 86,21M |
| 2026-06-03 | CNY 32,27 | +0,16 % | CNY 32,75 | CNY 33,26 | CNY 31,81 | 97,44M |
| 2026-06-02 | CNY 32,22 | -4,39 % | CNY 33,03 | CNY 33,33 | CNY 30,33 | 213,08M |
| 2026-06-01 | CNY 33,70 | -4,64 % | CNY 35,18 | CNY 35,70 | CNY 32,86 | 144,36M |
| 2026-05-29 | CNY 35,34 | +0,08 % | CNY 35,89 | CNY 36,34 | CNY 35,00 | 104,54M |
| 2026-05-28 | CNY 35,31 | +2,35 % | CNY 33,70 | CNY 35,50 | CNY 33,70 | 94,94M |
| 2026-05-27 | CNY 34,50 | -1,00 % | CNY 35,12 | CNY 35,87 | CNY 34,33 | 71,57M |
| 2026-05-26 | CNY 34,85 | -0,71 % | CNY 35,06 | CNY 35,56 | CNY 34,40 | 63,53M |