Sichuan Xinjinlu Group Co., Ltd. Class A 000510
SZSE · China · Prozessindustrie
CNY 16,85-0,42 (-2,43 %)
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 16,85 | -2,43 % | CNY 17,27 | CNY 17,61 | CNY 16,66 | 20,47M |
| 2026-09-29 | CNY 17,27 | +0,94 % | CNY 17,00 | CNY 17,41 | CNY 16,80 | 21,30M |
| 2026-09-28 | CNY 17,11 | -7,76 % | CNY 18,49 | CNY 18,49 | CNY 17,00 | 39,99M |
| 2026-09-24 | CNY 18,55 | -3,54 % | CNY 19,00 | CNY 19,34 | CNY 18,45 | 35,32M |
| 2026-09-23 | CNY 19,23 | +0,79 % | CNY 19,04 | CNY 19,76 | CNY 18,68 | 48,06M |
| 2026-09-22 | CNY 19,08 | +2,97 % | CNY 18,71 | CNY 19,12 | CNY 18,28 | 46,45M |
| 2026-09-21 | CNY 18,53 | -0,38 % | CNY 18,60 | CNY 18,95 | CNY 18,10 | 42,43M |
| 2026-09-18 | CNY 18,60 | +4,38 % | CNY 18,35 | CNY 19,10 | CNY 18,12 | 64,11M |
| 2026-09-17 | CNY 17,82 | -1,00 % | CNY 17,88 | CNY 18,70 | CNY 17,67 | 34,88M |
| 2026-09-16 | CNY 18,00 | +0,73 % | CNY 17,69 | CNY 18,11 | CNY 17,55 | 34,26M |
| 2026-09-15 | CNY 17,87 | +4,75 % | CNY 17,05 | CNY 18,48 | CNY 16,99 | 63,96M |
| 2026-09-14 | CNY 17,06 | +5,37 % | CNY 15,87 | CNY 17,16 | CNY 15,56 | 47,61M |
| 2026-09-11 | CNY 16,19 | -2,23 % | CNY 16,21 | CNY 16,63 | CNY 15,05 | 52,59M |
| 2026-09-10 | CNY 16,56 | -4,39 % | CNY 17,29 | CNY 17,29 | CNY 16,53 | 25,61M |
| 2026-09-09 | CNY 17,32 | +0,58 % | CNY 17,21 | CNY 17,50 | CNY 17,07 | 23,59M |
| 2026-09-08 | CNY 17,22 | +0,82 % | CNY 17,41 | CNY 17,94 | CNY 17,01 | 39,61M |
| 2026-09-07 | CNY 17,08 | +6,75 % | CNY 15,95 | CNY 17,28 | CNY 15,71 | 59,24M |
| 2026-09-04 | CNY 16,00 | -8,10 % | CNY 17,35 | CNY 17,37 | CNY 15,67 | 61,43M |
| 2026-09-03 | CNY 17,41 | +2,05 % | CNY 17,28 | CNY 17,63 | CNY 16,81 | 31,89M |
| 2026-09-02 | CNY 17,06 | -1,44 % | CNY 17,01 | CNY 17,25 | CNY 16,61 | 22,56M |
| 2026-09-01 | CNY 17,31 | -3,13 % | CNY 18,00 | CNY 18,03 | CNY 17,30 | 33,68M |
| 2026-08-31 | CNY 17,87 | +0,79 % | CNY 17,30 | CNY 17,99 | CNY 16,96 | 44,10M |
| 2026-08-28 | CNY 17,73 | +1,84 % | CNY 17,28 | CNY 18,49 | CNY 17,28 | 54,30M |
| 2026-08-27 | CNY 17,41 | +6,42 % | CNY 16,23 | CNY 17,47 | CNY 16,23 | 48,82M |
| 2026-08-26 | CNY 16,36 | -0,06 % | CNY 16,39 | CNY 16,83 | CNY 16,12 | 36,79M |
| 2026-08-25 | CNY 16,37 | -1,50 % | CNY 16,45 | CNY 16,70 | CNY 15,60 | 38,09M |
| 2026-08-24 | CNY 16,62 | -0,24 % | CNY 16,86 | CNY 17,08 | CNY 16,04 | 48,61M |
| 2026-08-21 | CNY 16,66 | +2,46 % | CNY 16,40 | CNY 16,75 | CNY 15,70 | 35,24M |
| 2026-08-20 | CNY 16,26 | +5,17 % | CNY 15,94 | CNY 16,98 | CNY 15,58 | 52,10M |
| 2026-08-19 | CNY 15,46 | -9,11 % | CNY 16,26 | CNY 16,59 | CNY 15,31 | 45,99M |
| 2026-08-18 | CNY 17,01 | -3,24 % | CNY 17,61 | CNY 17,90 | CNY 16,73 | 37,99M |
| 2026-08-17 | CNY 17,58 | +3,35 % | CNY 17,22 | CNY 17,59 | CNY 16,83 | 42,62M |
| 2026-08-14 | CNY 17,01 | +4,48 % | CNY 16,22 | CNY 17,28 | CNY 16,22 | 52,69M |
| 2026-08-13 | CNY 16,28 | -3,61 % | CNY 17,12 | CNY 17,48 | CNY 16,26 | 43,05M |
| 2026-08-12 | CNY 16,89 | +2,12 % | CNY 16,51 | CNY 17,12 | CNY 16,20 | 46,62M |
| 2026-08-11 | CNY 16,54 | -4,61 % | CNY 17,19 | CNY 17,37 | CNY 16,50 | 63,11M |
| 2026-08-10 | CNY 17,34 | +2,79 % | CNY 17,21 | CNY 17,72 | CNY 16,68 | 85,45M |
| 2026-08-07 | CNY 16,87 | +4,72 % | CNY 16,34 | CNY 16,90 | CNY 15,71 | 76,91M |
| 2026-08-06 | CNY 16,11 | -0,06 % | CNY 16,17 | CNY 16,77 | CNY 15,83 | 88,49M |
| 2026-08-05 | CNY 16,12 | +10,03 % | CNY 15,13 | CNY 16,12 | CNY 14,83 | 57,34M |
| 2026-08-04 | CNY 14,65 | +9,98 % | CNY 13,50 | CNY 14,65 | CNY 13,42 | 27,83M |
| 2026-08-03 | CNY 13,32 | -1,33 % | CNY 13,71 | CNY 13,92 | CNY 13,14 | 41,34M |
| 2026-07-31 | CNY 13,50 | +3,85 % | CNY 13,73 | CNY 14,29 | CNY 13,40 | 64,71M |
| 2026-07-30 | CNY 13,00 | -9,97 % | CNY 14,52 | CNY 14,66 | CNY 13,00 | 53,21M |
| 2026-07-29 | CNY 14,44 | -0,96 % | CNY 14,57 | CNY 15,04 | CNY 13,68 | 46,49M |
| 2026-07-28 | CNY 14,58 | -3,95 % | CNY 14,79 | CNY 15,38 | CNY 14,40 | 36,07M |
| 2026-07-27 | CNY 15,18 | +4,69 % | CNY 14,50 | CNY 15,25 | CNY 14,19 | 36,07M |
| 2026-07-24 | CNY 14,50 | -6,51 % | CNY 15,04 | CNY 15,32 | CNY 14,38 | 35,43M |
| 2026-07-23 | CNY 15,51 | +0,32 % | CNY 15,53 | CNY 16,29 | CNY 15,30 | 49,61M |
| 2026-07-22 | CNY 15,46 | -0,26 % | CNY 15,74 | CNY 16,58 | CNY 15,26 | 75,43M |
| 2026-07-21 | CNY 15,50 | +10,01 % | CNY 14,30 | CNY 15,50 | CNY 12,70 | 52,07M |
| 2026-07-20 | CNY 14,09 | -9,97 % | CNY 15,96 | CNY 16,25 | CNY 14,09 | 45,65M |
| 2026-07-17 | CNY 15,65 | -8,43 % | CNY 17,00 | CNY 17,28 | CNY 15,39 | 52,96M |
| 2026-07-16 | CNY 17,09 | -6,56 % | CNY 17,81 | CNY 18,27 | CNY 16,82 | 46,37M |
| 2026-07-15 | CNY 18,29 | +2,98 % | CNY 18,11 | CNY 19,38 | CNY 17,63 | 64,24M |
| 2026-07-14 | CNY 17,76 | +4,41 % | CNY 16,89 | CNY 17,84 | CNY 16,28 | 54,32M |
| 2026-07-13 | CNY 17,01 | -10,00 % | CNY 18,80 | CNY 18,93 | CNY 17,01 | 47,28M |
| 2026-07-10 | CNY 18,90 | -2,98 % | CNY 19,52 | CNY 20,15 | CNY 18,76 | 44,04M |
| 2026-07-09 | CNY 19,48 | +0,26 % | CNY 19,37 | CNY 20,08 | CNY 18,45 | 48,00M |
| 2026-07-08 | CNY 19,43 | -1,27 % | CNY 19,71 | CNY 20,82 | CNY 18,84 | 54,52M |
| 2026-07-07 | CNY 19,68 | -4,97 % | CNY 20,63 | CNY 21,44 | CNY 19,50 | 42,50M |
| 2026-07-06 | CNY 20,71 | -5,99 % | CNY 21,79 | CNY 22,69 | CNY 20,40 | 53,13M |
| 2026-07-03 | CNY 22,03 | -3,76 % | CNY 23,50 | CNY 23,60 | CNY 21,75 | 54,62M |
| 2026-07-02 | CNY 22,89 | -7,55 % | CNY 24,48 | CNY 25,00 | CNY 22,65 | 73,79M |
| 2026-07-01 | CNY 24,76 | -0,32 % | CNY 24,56 | CNY 27,32 | CNY 24,39 | 96,72M |
| 2026-06-30 | CNY 24,84 | -5,55 % | CNY 25,36 | CNY 25,58 | CNY 23,80 | 71,96M |
| 2026-06-29 | CNY 26,30 | +3,83 % | CNY 25,16 | CNY 27,85 | CNY 24,75 | 70,83M |
| 2026-06-26 | CNY 25,33 | -2,58 % | CNY 25,94 | CNY 26,60 | CNY 24,10 | 49,92M |
| 2026-06-25 | CNY 26,00 | +5,99 % | CNY 24,29 | CNY 26,50 | CNY 23,41 | 68,94M |
| 2026-06-24 | CNY 24,53 | +1,78 % | CNY 23,67 | CNY 24,96 | CNY 23,40 | 66,32M |
| 2026-06-23 | CNY 24,10 | -0,86 % | CNY 24,89 | CNY 25,91 | CNY 23,65 | 100,55M |
| 2026-06-22 | CNY 24,31 | +10,00 % | CNY 21,70 | CNY 24,31 | CNY 21,50 | 26,83M |
| 2026-06-18 | CNY 22,10 | +0,36 % | CNY 21,93 | CNY 22,38 | CNY 21,46 | 54,92M |
| 2026-06-17 | CNY 22,02 | -4,05 % | CNY 22,71 | CNY 22,94 | CNY 21,48 | 85,71M |
| 2026-06-16 | CNY 22,95 | +7,70 % | CNY 22,00 | CNY 23,28 | CNY 21,35 | 123,23M |
| 2026-06-15 | CNY 21,31 | +10,02 % | CNY 21,30 | CNY 21,31 | CNY 21,27 | 16,47M |
| 2026-06-12 | CNY 19,37 | +9,99 % | CNY 18,21 | CNY 19,37 | CNY 18,21 | 72,72M |
| 2026-06-11 | CNY 17,61 | +9,99 % | CNY 15,93 | CNY 17,61 | CNY 15,68 | 34,04M |
| 2026-06-10 | CNY 16,01 | -4,70 % | CNY 16,42 | CNY 17,05 | CNY 15,62 | 43,47M |
| 2026-06-09 | CNY 16,80 | +0,12 % | CNY 17,28 | CNY 17,29 | CNY 16,02 | 53,49M |
| 2026-06-08 | CNY 16,78 | -9,30 % | CNY 17,30 | CNY 17,65 | CNY 16,65 | 52,07M |
| 2026-06-05 | CNY 18,50 | -3,80 % | CNY 18,65 | CNY 19,14 | CNY 18,17 | 41,62M |
| 2026-06-04 | CNY 19,23 | +0,26 % | CNY 18,87 | CNY 19,73 | CNY 18,42 | 50,36M |
| 2026-06-03 | CNY 19,18 | -2,04 % | CNY 19,56 | CNY 20,08 | CNY 18,81 | 71,92M |
| 2026-06-02 | CNY 19,58 | +6,88 % | CNY 18,40 | CNY 19,75 | CNY 17,62 | 113,27M |
| 2026-06-01 | CNY 18,32 | +10,03 % | CNY 16,70 | CNY 18,32 | CNY 16,69 | 28,37M |
| 2026-05-29 | CNY 16,65 | -6,20 % | CNY 17,82 | CNY 17,98 | CNY 16,39 | 59,68M |
| 2026-05-28 | CNY 17,75 | -1,39 % | CNY 17,92 | CNY 18,21 | CNY 17,20 | 72,06M |
| 2026-05-27 | CNY 18,00 | -0,39 % | CNY 18,59 | CNY 19,32 | CNY 17,90 | 117,11M |
| 2026-05-26 | CNY 18,07 | +9,98 % | CNY 16,55 | CNY 18,07 | CNY 16,19 | 82,36M |