Chongqing Sanxia Paints Co., Ltd. Class A 000565
SZSE · China · Prozessindustrie
CNY 6,34-0,06 (-0,94 %)
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 6,34 | -0,94 % | CNY 6,42 | CNY 6,52 | CNY 6,33 | 6,96M |
| 2026-09-29 | CNY 6,40 | +0,79 % | CNY 6,36 | CNY 6,45 | CNY 6,33 | 7,30M |
| 2026-09-28 | CNY 6,35 | -1,24 % | CNY 6,44 | CNY 6,47 | CNY 6,30 | 11,40M |
| 2026-09-24 | CNY 6,43 | -2,72 % | CNY 6,56 | CNY 6,62 | CNY 6,42 |
| 11,71M |
| 2026-09-23 | CNY 6,61 | -2,65 % | CNY 6,77 | CNY 6,78 | CNY 6,56 | 14,08M |
| 2026-09-22 | CNY 6,79 | -0,44 % | CNY 6,78 | CNY 6,82 | CNY 6,69 | 16,01M |
| 2026-09-21 | CNY 6,82 | +2,71 % | CNY 6,61 | CNY 6,83 | CNY 6,58 | 17,23M |
| 2026-09-18 | CNY 6,64 | +1,07 % | CNY 6,54 | CNY 6,70 | CNY 6,50 | 17,10M |
| 2026-09-17 | CNY 6,57 | -0,76 % | CNY 6,50 | CNY 6,60 | CNY 6,36 | 19,76M |
| 2026-09-16 | CNY 6,62 | +0,46 % | CNY 6,54 | CNY 6,63 | CNY 6,43 | 23,75M |
| 2026-09-15 | CNY 6,59 | -4,91 % | CNY 6,93 | CNY 6,93 | CNY 6,59 | 35,57M |
| 2026-09-14 | CNY 6,93 | -2,81 % | CNY 6,94 | CNY 7,29 | CNY 6,79 | 47,30M |
| 2026-09-11 | CNY 7,13 | -9,86 % | CNY 7,91 | CNY 7,91 | CNY 7,12 | 69,19M |
| 2026-09-10 | CNY 7,91 | +10,01 % | CNY 7,02 | CNY 7,91 | CNY 6,85 | 32,37M |
| 2026-09-09 | CNY 7,19 | +9,94 % | CNY 6,51 | CNY 7,19 | CNY 6,48 | 38,59M |
| 2026-09-08 | CNY 6,54 | +1,40 % | CNY 6,41 | CNY 6,55 | CNY 6,41 | 13,23M |
| 2026-09-07 | CNY 6,45 | +1,90 % | CNY 6,38 | CNY 6,47 | CNY 6,33 | 11,64M |
| 2026-09-04 | CNY 6,33 | +0,48 % | CNY 6,31 | CNY 6,43 | CNY 6,28 | 11,60M |
| 2026-09-03 | CNY 6,30 | -2,78 % | CNY 6,50 | CNY 6,52 | CNY 6,27 | 13,66M |
| 2026-09-02 | CNY 6,48 | -0,31 % | CNY 6,46 | CNY 6,55 | CNY 6,41 | 16,37M |
| 2026-09-01 | CNY 6,50 | +0,31 % | CNY 6,45 | CNY 6,54 | CNY 6,42 | 20,95M |
| 2026-08-31 | CNY 6,48 | -2,11 % | CNY 6,75 | CNY 6,98 | CNY 6,45 | 43,78M |
| 2026-08-28 | CNY 6,62 | +9,97 % | CNY 6,04 | CNY 6,62 | CNY 5,99 | 23,19M |
| 2026-08-27 | CNY 6,02 | -0,17 % | CNY 6,02 | CNY 6,05 | CNY 5,97 | 7,02M |
| 2026-08-26 | CNY 6,03 | 0,00 % | CNY 5,96 | CNY 6,06 | CNY 5,96 | 10,28M |
| 2026-08-25 | CNY 6,03 | +1,69 % | CNY 5,89 | CNY 6,05 | CNY 5,82 | 10,73M |
| 2026-08-24 | CNY 5,93 | -1,33 % | CNY 6,00 | CNY 6,06 | CNY 5,87 | 9,07M |
| 2026-08-21 | CNY 6,01 | -0,17 % | CNY 5,94 | CNY 6,05 | CNY 5,87 | 11,77M |
| 2026-08-20 | CNY 6,02 | -3,06 % | CNY 6,11 | CNY 6,17 | CNY 5,92 | 23,75M |
| 2026-08-19 | CNY 6,21 | +4,02 % | CNY 5,97 | CNY 6,35 | CNY 5,88 | 25,48M |
| 2026-08-18 | CNY 5,97 | -0,50 % | CNY 5,97 | CNY 6,02 | CNY 5,91 | 5,74M |
| 2026-08-17 | CNY 6,00 | +1,01 % | CNY 5,96 | CNY 6,03 | CNY 5,90 | 6,20M |
| 2026-08-14 | CNY 5,94 | -0,50 % | CNY 5,95 | CNY 6,04 | CNY 5,90 | 6,47M |
| 2026-08-13 | CNY 5,97 | -1,81 % | CNY 6,09 | CNY 6,09 | CNY 5,95 | 6,89M |
| 2026-08-12 | CNY 6,08 | +1,50 % | CNY 5,99 | CNY 6,10 | CNY 5,96 | 5,43M |
| 2026-08-11 | CNY 5,99 | -0,66 % | CNY 6,04 | CNY 6,05 | CNY 5,92 | 5,99M |
| 2026-08-10 | CNY 6,03 | +3,43 % | CNY 5,84 | CNY 6,06 | CNY 5,80 | 10,87M |
| 2026-08-07 | CNY 5,83 | -1,19 % | CNY 5,89 | CNY 5,89 | CNY 5,75 | 7,49M |
| 2026-08-06 | CNY 5,90 | +0,51 % | CNY 5,86 | CNY 5,92 | CNY 5,79 | 7,43M |
| 2026-08-05 | CNY 5,87 | -0,68 % | CNY 5,92 | CNY 5,95 | CNY 5,79 | 8,15M |
| 2026-08-04 | CNY 5,91 | -1,17 % | CNY 5,98 | CNY 5,99 | CNY 5,86 | 13,13M |
| 2026-08-03 | CNY 5,98 | +6,98 % | CNY 5,60 | CNY 6,00 | CNY 5,57 | 17,49M |
| 2026-07-31 | CNY 5,59 | +0,90 % | CNY 5,54 | CNY 5,67 | CNY 5,53 | 8,34M |
| 2026-07-30 | CNY 5,54 | -0,89 % | CNY 5,59 | CNY 5,70 | CNY 5,52 | 8,62M |
| 2026-07-29 | CNY 5,59 | +2,38 % | CNY 5,49 | CNY 5,62 | CNY 5,45 | 9,50M |
| 2026-07-28 | CNY 5,46 | +0,92 % | CNY 5,38 | CNY 5,51 | CNY 5,36 | 8,12M |
| 2026-07-27 | CNY 5,41 | +3,05 % | CNY 5,29 | CNY 5,45 | CNY 5,24 | 9,37M |
| 2026-07-24 | CNY 5,25 | -2,96 % | CNY 5,38 | CNY 5,44 | CNY 5,23 | 8,56M |
| 2026-07-23 | CNY 5,41 | +2,85 % | CNY 5,22 | CNY 5,44 | CNY 5,20 | 11,01M |
| 2026-07-22 | CNY 5,26 | -0,75 % | CNY 5,28 | CNY 5,38 | CNY 5,17 | 12,06M |
| 2026-07-21 | CNY 5,30 | -2,21 % | CNY 5,45 | CNY 5,45 | CNY 5,01 | 19,56M |
| 2026-07-20 | CNY 5,42 | -2,17 % | CNY 5,54 | CNY 5,71 | CNY 5,33 | 12,44M |
| 2026-07-17 | CNY 5,54 | -4,32 % | CNY 5,75 | CNY 5,87 | CNY 5,45 | 10,63M |
| 2026-07-16 | CNY 5,79 | 0,00 % | CNY 5,71 | CNY 5,89 | CNY 5,66 | 8,36M |
| 2026-07-15 | CNY 5,79 | +0,70 % | CNY 5,72 | CNY 5,88 | CNY 5,70 | 7,99M |
| 2026-07-14 | CNY 5,75 | +3,05 % | CNY 5,55 | CNY 5,77 | CNY 5,50 | 8,56M |
| 2026-07-13 | CNY 5,58 | -4,62 % | CNY 5,81 | CNY 5,88 | CNY 5,57 | 8,44M |
| 2026-07-10 | CNY 5,85 | +2,09 % | CNY 5,67 | CNY 5,97 | CNY 5,60 | 11,07M |
| 2026-07-09 | CNY 5,73 | -0,17 % | CNY 5,74 | CNY 5,81 | CNY 5,55 | 8,17M |
| 2026-07-08 | CNY 5,74 | -1,20 % | CNY 5,82 | CNY 5,82 | CNY 5,61 | 7,26M |
| 2026-07-07 | CNY 5,81 | -3,97 % | CNY 6,08 | CNY 6,09 | CNY 5,76 | 9,33M |
| 2026-07-06 | CNY 6,05 | -1,94 % | CNY 6,17 | CNY 6,22 | CNY 6,02 | 10,25M |
| 2026-07-03 | CNY 6,17 | +3,52 % | CNY 6,00 | CNY 6,23 | CNY 5,94 | 12,78M |
| 2026-07-02 | CNY 5,96 | +1,71 % | CNY 5,82 | CNY 6,08 | CNY 5,82 | 11,20M |
| 2026-07-01 | CNY 5,86 | +3,17 % | CNY 5,68 | CNY 5,94 | CNY 5,64 | 11,38M |
| 2026-06-30 | CNY 5,68 | -0,35 % | CNY 5,69 | CNY 5,74 | CNY 5,57 | 8,30M |
| 2026-06-29 | CNY 5,70 | -1,21 % | CNY 5,72 | CNY 5,80 | CNY 5,53 | 10,68M |
| 2026-06-26 | CNY 5,77 | -2,53 % | CNY 5,92 | CNY 5,92 | CNY 5,70 | 8,68M |
| 2026-06-25 | CNY 5,92 | -1,82 % | CNY 6,02 | CNY 6,05 | CNY 5,85 | 8,85M |
| 2026-06-24 | CNY 6,03 | -2,74 % | CNY 6,20 | CNY 6,29 | CNY 5,99 | 7,80M |
| 2026-06-23 | CNY 6,20 | -0,64 % | CNY 6,18 | CNY 6,36 | CNY 6,16 | 7,91M |
| 2026-06-22 | CNY 6,24 | +1,30 % | CNY 6,14 | CNY 6,25 | CNY 5,93 | 11,10M |
| 2026-06-18 | CNY 6,16 | -0,65 % | CNY 6,19 | CNY 6,22 | CNY 6,06 | 8,49M |
| 2026-06-17 | CNY 6,20 | -3,28 % | CNY 6,39 | CNY 6,40 | CNY 6,15 | 10,42M |
| 2026-06-16 | CNY 6,41 | +0,31 % | CNY 6,37 | CNY 6,45 | CNY 6,28 | 7,26M |
| 2026-06-15 | CNY 6,39 | -1,54 % | CNY 6,48 | CNY 6,60 | CNY 6,36 | 9,58M |
| 2026-06-12 | CNY 6,49 | +0,78 % | CNY 6,50 | CNY 6,52 | CNY 6,32 | 9,02M |
| 2026-06-11 | CNY 6,44 | +0,31 % | CNY 6,39 | CNY 6,61 | CNY 6,29 | 9,89M |
| 2026-06-10 | CNY 6,42 | -1,68 % | CNY 6,46 | CNY 6,57 | CNY 6,31 | 8,85M |
| 2026-06-09 | CNY 6,53 | +2,19 % | CNY 6,51 | CNY 6,57 | CNY 6,40 | 7,32M |
| 2026-06-08 | CNY 6,39 | -4,05 % | CNY 6,41 | CNY 6,59 | CNY 6,25 | 11,31M |
| 2026-06-05 | CNY 6,66 | +0,60 % | CNY 6,62 | CNY 6,76 | CNY 6,52 | 9,87M |
| 2026-06-04 | CNY 6,62 | -2,79 % | CNY 6,77 | CNY 6,82 | CNY 6,57 | 9,22M |
| 2026-06-03 | CNY 6,81 | +0,29 % | CNY 6,79 | CNY 6,84 | CNY 6,69 | 9,06M |
| 2026-06-02 | CNY 6,79 | -3,41 % | CNY 7,03 | CNY 7,03 | CNY 6,65 | 15,06M |
| 2026-06-01 | CNY 7,03 | +3,53 % | CNY 6,80 | CNY 7,08 | CNY 6,73 | 10,35M |
| 2026-05-29 | CNY 6,79 | -3,41 % | CNY 7,03 | CNY 7,11 | CNY 6,76 | 11,16M |
| 2026-05-28 | CNY 7,03 | +0,57 % | CNY 7,00 | CNY 7,04 | CNY 6,83 | 10,86M |
| 2026-05-27 | CNY 6,99 | -3,98 % | CNY 7,25 | CNY 7,28 | CNY 6,93 | 10,06M |
| 2026-05-26 | CNY 7,28 | -2,93 % | CNY 7,60 | CNY 7,66 | CNY 7,19 | 11,16M |