Nanjing Redsun Co., Ltd Class A 000525
SZSE · China · Prozessindustrie
CNY 4,44+0,05 (+1,14 %)
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 4,44 | +1,14 % | CNY 4,41 | CNY 4,47 | CNY 4,40 | 9,84M |
| 2026-09-29 | CNY 4,39 | 0,00 % | CNY 4,36 | CNY 4,43 | CNY 4,36 | 10,11M |
| 2026-09-28 | CNY 4,39 | -1,79 % | CNY 4,47 | CNY 4,47 | CNY 4,35 | 10,73M |
| 2026-09-24 | CNY 4,47 | -1,54 % | CNY 4,52 | CNY 4,56 | CNY 4,46 | 12,22M |
| 2026-09-23 | CNY 4,54 | -2,78 % | CNY 4,66 | CNY 4,67 | CNY 4,52 | 17,75M |
| 2026-09-22 | CNY 4,67 | -1,06 % | CNY 4,68 | CNY 4,77 | CNY 4,63 | 22,40M |
| 2026-09-21 | CNY 4,72 | +4,19 % | CNY 4,53 | CNY 4,76 | CNY 4,51 | 22,97M |
| 2026-09-18 | CNY 4,53 | -0,44 % | CNY 4,55 | CNY 4,58 | CNY 4,51 | 15,26M |
| 2026-09-17 | CNY 4,55 | +0,22 % | CNY 4,50 | CNY 4,60 | CNY 4,46 | 18,87M |
| 2026-09-16 | CNY 4,54 | +1,11 % | CNY 4,48 | CNY 4,59 | CNY 4,46 | 17,14M |
| 2026-09-15 | CNY 4,49 | -3,85 % | CNY 4,67 | CNY 4,69 | CNY 4,49 | 19,00M |
| 2026-09-14 | CNY 4,67 | -0,85 % | CNY 4,68 | CNY 4,73 | CNY 4,58 | 19,86M |
| 2026-09-11 | CNY 4,71 | -2,48 % | CNY 4,84 | CNY 4,87 | CNY 4,67 | 26,64M |
| 2026-09-10 | CNY 4,83 | -4,55 % | CNY 5,00 | CNY 5,10 | CNY 4,83 | 31,10M |
| 2026-09-09 | CNY 5,06 | +0,60 % | CNY 5,00 | CNY 5,13 | CNY 4,92 | 49,51M |
| 2026-09-08 | CNY 5,03 | +5,45 % | CNY 4,74 | CNY 5,05 | CNY 4,74 | 53,29M |
| 2026-09-07 | CNY 4,77 | +0,85 % | CNY 4,74 | CNY 4,79 | CNY 4,71 | 14,21M |
| 2026-09-04 | CNY 4,73 | +0,21 % | CNY 4,72 | CNY 4,81 | CNY 4,69 | 16,46M |
| 2026-09-03 | CNY 4,72 | 0,00 % | CNY 4,71 | CNY 4,79 | CNY 4,69 | 21,32M |
| 2026-09-02 | CNY 4,72 | -3,28 % | CNY 4,87 | CNY 4,88 | CNY 4,70 | 34,64M |
| 2026-09-01 | CNY 4,88 | +2,52 % | CNY 4,77 | CNY 4,94 | CNY 4,72 | 37,06M |
| 2026-08-31 | CNY 4,76 | -1,65 % | CNY 4,86 | CNY 4,88 | CNY 4,72 | 36,17M |
| 2026-08-28 | CNY 4,84 | +3,64 % | CNY 4,67 | CNY 4,87 | CNY 4,65 | 44,24M |
| 2026-08-27 | CNY 4,67 | +4,47 % | CNY 4,52 | CNY 4,73 | CNY 4,45 | 42,94M |
| 2026-08-26 | CNY 4,47 | +1,82 % | CNY 4,39 | CNY 4,51 | CNY 4,34 | 26,41M |
| 2026-08-25 | CNY 4,39 | +1,86 % | CNY 4,25 | CNY 4,45 | CNY 4,18 | 32,12M |
| 2026-08-24 | CNY 4,31 | +1,17 % | CNY 4,31 | CNY 4,65 | CNY 4,29 | 34,93M |
| 2026-08-21 | CNY 4,26 | -7,39 % | CNY 4,53 | CNY 4,54 | CNY 4,20 | 46,16M |
| 2026-08-20 | CNY 4,60 | -7,07 % | CNY 4,76 | CNY 4,86 | CNY 4,51 | 77,22M |
| 2026-08-19 | CNY 4,95 | +5,77 % | CNY 4,58 | CNY 4,98 | CNY 4,48 | 97,20M |
| 2026-08-18 | CNY 4,68 | +3,31 % | CNY 4,45 | CNY 4,96 | CNY 4,45 | 56,73M |
| 2026-08-17 | CNY 4,53 | +2,95 % | CNY 4,40 | CNY 4,67 | CNY 4,35 | 30,35M |
| 2026-08-14 | CNY 4,40 | -0,23 % | CNY 4,42 | CNY 4,46 | CNY 4,36 | 12,10M |
| 2026-08-13 | CNY 4,41 | -2,22 % | CNY 4,51 | CNY 4,52 | CNY 4,40 | 16,04M |
| 2026-08-12 | CNY 4,51 | +0,45 % | CNY 4,49 | CNY 4,53 | CNY 4,45 | 12,02M |
| 2026-08-11 | CNY 4,49 | -2,18 % | CNY 4,56 | CNY 4,61 | CNY 4,47 | 17,81M |
| 2026-08-10 | CNY 4,59 | +2,00 % | CNY 4,48 | CNY 4,63 | CNY 4,48 | 16,43M |
| 2026-08-07 | CNY 4,50 | -1,32 % | CNY 4,56 | CNY 4,57 | CNY 4,42 | 23,37M |
| 2026-08-06 | CNY 4,56 | -0,87 % | CNY 4,57 | CNY 4,63 | CNY 4,50 | 20,48M |
| 2026-08-05 | CNY 4,60 | -0,86 % | CNY 4,60 | CNY 4,67 | CNY 4,54 | 23,46M |
| 2026-08-04 | CNY 4,64 | -2,11 % | CNY 4,75 | CNY 4,77 | CNY 4,61 | 23,03M |
| 2026-08-03 | CNY 4,74 | +1,72 % | CNY 4,65 | CNY 4,75 | CNY 4,63 | 15,00M |
| 2026-07-31 | CNY 4,66 | 0,00 % | CNY 4,60 | CNY 4,69 | CNY 4,57 | 24,99M |
| 2026-07-30 | CNY 4,66 | -0,43 % | CNY 4,68 | CNY 4,78 | CNY 4,64 | 26,23M |
| 2026-07-29 | CNY 4,68 | +2,41 % | CNY 4,60 | CNY 4,73 | CNY 4,58 | 23,48M |
| 2026-07-28 | CNY 4,57 | +2,93 % | CNY 4,44 | CNY 4,58 | CNY 4,41 | 22,34M |
| 2026-07-27 | CNY 4,44 | +1,83 % | CNY 4,35 | CNY 4,46 | CNY 4,30 | 16,53M |
| 2026-07-24 | CNY 4,36 | +0,23 % | CNY 4,39 | CNY 4,49 | CNY 4,34 | 27,15M |
| 2026-07-23 | CNY 4,35 | +2,11 % | CNY 4,29 | CNY 4,35 | CNY 4,19 | 23,05M |
| 2026-07-22 | CNY 4,26 | +2,65 % | CNY 4,14 | CNY 4,28 | CNY 4,12 | 19,24M |
| 2026-07-21 | CNY 4,15 | -2,12 % | CNY 4,23 | CNY 4,24 | CNY 4,14 | 19,90M |
| 2026-07-20 | CNY 4,24 | +1,19 % | CNY 4,19 | CNY 4,30 | CNY 4,18 | 22,41M |
| 2026-07-17 | CNY 4,19 | -1,18 % | CNY 4,26 | CNY 4,32 | CNY 4,14 | 22,83M |
| 2026-07-16 | CNY 4,24 | +2,17 % | CNY 4,11 | CNY 4,29 | CNY 4,11 | 25,41M |
| 2026-07-15 | CNY 4,15 | +3,75 % | CNY 3,96 | CNY 4,21 | CNY 3,95 | 29,42M |
| 2026-07-14 | CNY 4,00 | +0,76 % | CNY 3,95 | CNY 4,01 | CNY 3,92 | 15,92M |
| 2026-07-13 | CNY 3,97 | -2,22 % | CNY 4,02 | CNY 4,10 | CNY 3,97 | 20,20M |
| 2026-07-10 | CNY 4,06 | -0,98 % | CNY 4,16 | CNY 4,21 | CNY 3,95 | 36,48M |
| 2026-07-09 | CNY 4,10 | +5,13 % | CNY 3,91 | CNY 4,10 | CNY 3,87 | 29,03M |
| 2026-07-08 | CNY 3,90 | +0,52 % | CNY 3,89 | CNY 3,93 | CNY 3,81 | 12,51M |
| 2026-07-07 | CNY 3,88 | -3,96 % | CNY 4,06 | CNY 4,06 | CNY 3,87 | 18,47M |
| 2026-07-06 | CNY 4,04 | -0,98 % | CNY 4,05 | CNY 4,13 | CNY 4,02 | 13,16M |
| 2026-07-03 | CNY 4,08 | +0,99 % | CNY 4,06 | CNY 4,14 | CNY 4,01 | 15,91M |
| 2026-07-02 | CNY 4,04 | +1,51 % | CNY 3,99 | CNY 4,13 | CNY 3,97 | 22,83M |
| 2026-07-01 | CNY 3,98 | +1,53 % | CNY 3,90 | CNY 4,04 | CNY 3,87 | 19,05M |
| 2026-06-30 | CNY 3,92 | 0,00 % | CNY 3,90 | CNY 3,95 | CNY 3,86 | 15,05M |
| 2026-06-29 | CNY 3,92 | -0,25 % | CNY 3,94 | CNY 3,97 | CNY 3,80 | 19,95M |
| 2026-06-26 | CNY 3,93 | -2,48 % | CNY 4,00 | CNY 4,04 | CNY 3,92 | 18,01M |
| 2026-06-25 | CNY 4,03 | -3,12 % | CNY 4,16 | CNY 4,19 | CNY 4,00 | 19,19M |
| 2026-06-24 | CNY 4,16 | -3,48 % | CNY 4,29 | CNY 4,31 | CNY 4,10 | 17,35M |
| 2026-06-23 | CNY 4,31 | +0,70 % | CNY 4,27 | CNY 4,41 | CNY 4,26 | 15,76M |
| 2026-06-22 | CNY 4,28 | -2,28 % | CNY 4,36 | CNY 4,37 | CNY 4,19 | 19,43M |
| 2026-06-18 | CNY 4,38 | -2,45 % | CNY 4,45 | CNY 4,56 | CNY 4,36 | 16,46M |
| 2026-06-17 | CNY 4,49 | -4,47 % | CNY 4,69 | CNY 4,70 | CNY 4,45 | 24,99M |
| 2026-06-16 | CNY 4,70 | +5,15 % | CNY 4,46 | CNY 4,78 | CNY 4,37 | 34,94M |
| 2026-06-15 | CNY 4,47 | +0,22 % | CNY 4,47 | CNY 4,54 | CNY 4,42 | 16,42M |
| 2026-06-12 | CNY 4,46 | +0,45 % | CNY 4,44 | CNY 4,50 | CNY 4,33 | 18,82M |
| 2026-06-11 | CNY 4,44 | +0,68 % | CNY 4,41 | CNY 4,54 | CNY 4,38 | 20,90M |
| 2026-06-10 | CNY 4,41 | +0,23 % | CNY 4,32 | CNY 4,49 | CNY 4,31 | 14,90M |
| 2026-06-09 | CNY 4,40 | 0,00 % | CNY 4,60 | CNY 4,60 | CNY 4,36 | 22,61M |
| 2026-06-08 | CNY 4,40 | -3,08 % | CNY 4,40 | CNY 4,55 | CNY 4,29 | 21,40M |
| 2026-06-05 | CNY 4,54 | +0,22 % | CNY 4,53 | CNY 4,62 | CNY 4,44 | 24,45M |
| 2026-06-04 | CNY 4,53 | -5,23 % | CNY 4,73 | CNY 4,74 | CNY 4,50 | 29,70M |
| 2026-06-03 | CNY 4,78 | -2,85 % | CNY 4,93 | CNY 4,94 | CNY 4,74 | 23,51M |
| 2026-06-02 | CNY 4,92 | -0,81 % | CNY 4,97 | CNY 5,01 | CNY 4,87 | 14,55M |
| 2026-06-01 | CNY 4,96 | +2,48 % | CNY 4,80 | CNY 4,99 | CNY 4,80 | 19,27M |
| 2026-05-29 | CNY 4,84 | -3,01 % | CNY 4,99 | CNY 5,00 | CNY 4,82 | 20,48M |
| 2026-05-28 | CNY 4,99 | +5,27 % | CNY 4,74 | CNY 5,05 | CNY 4,72 | 36,43M |
| 2026-05-27 | CNY 4,74 | -3,46 % | CNY 4,88 | CNY 4,92 | CNY 4,69 | 23,65M |
| 2026-05-26 | CNY 4,91 | -0,41 % | CNY 4,92 | CNY 4,93 | CNY 4,81 | 19,27M |