CHTC Helon Co., Ltd. Class A 000677
SZSE · China · Prozessindustrie
CNY 1,74-0,02 (-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 1,74 | -1,14 % | CNY 1,76 | CNY 1,77 | CNY 1,71 | 13,46M |
| 2026-09-29 | CNY 1,76 | +1,15 % | CNY 1,74 | CNY 1,79 | CNY 1,74 | 14,27M |
| 2026-09-28 | CNY 1,74 | -3,33 % | CNY 1,80 | CNY 1,81 | CNY 1,73 | 16,99M |
| 2026-09-24 | CNY 1,80 | +1,69 % | CNY 1,79 | CNY 1,84 | CNY 1,78 |
| 16,42M |
| 2026-09-23 | CNY 1,77 | -3,28 % | CNY 1,82 | CNY 1,84 | CNY 1,77 | 18,58M |
| 2026-09-22 | CNY 1,83 | -1,61 % | CNY 1,88 | CNY 1,88 | CNY 1,81 | 23,51M |
| 2026-09-21 | CNY 1,86 | +3,33 % | CNY 1,79 | CNY 1,88 | CNY 1,79 | 25,03M |
| 2026-09-18 | CNY 1,80 | +1,69 % | CNY 1,77 | CNY 1,82 | CNY 1,77 | 22,89M |
| 2026-09-17 | CNY 1,77 | +1,72 % | CNY 1,74 | CNY 1,79 | CNY 1,71 | 23,54M |
| 2026-09-16 | CNY 1,74 | +0,58 % | CNY 1,72 | CNY 1,77 | CNY 1,72 | 19,48M |
| 2026-09-15 | CNY 1,73 | -4,95 % | CNY 1,80 | CNY 1,82 | CNY 1,73 | 34,79M |
| 2026-09-14 | CNY 1,82 | -1,62 % | CNY 1,78 | CNY 1,83 | CNY 1,71 | 55,20M |
| 2026-09-11 | CNY 1,85 | -2,12 % | CNY 1,87 | CNY 1,89 | CNY 1,82 | 33,13M |
| 2026-09-10 | CNY 1,89 | +1,61 % | CNY 1,84 | CNY 1,91 | CNY 1,80 | 32,08M |
| 2026-09-09 | CNY 1,86 | -4,62 % | CNY 1,94 | CNY 1,94 | CNY 1,85 | 40,09M |
| 2026-09-08 | CNY 1,95 | +4,84 % | CNY 1,86 | CNY 1,96 | CNY 1,85 | 47,80M |
| 2026-09-07 | CNY 1,86 | +3,33 % | CNY 1,82 | CNY 1,87 | CNY 1,82 | 34,20M |
| 2026-09-04 | CNY 1,80 | +1,12 % | CNY 1,79 | CNY 1,84 | CNY 1,78 | 27,66M |
| 2026-09-03 | CNY 1,78 | -2,73 % | CNY 1,83 | CNY 1,86 | CNY 1,76 | 32,83M |
| 2026-09-02 | CNY 1,83 | -3,17 % | CNY 1,87 | CNY 1,90 | CNY 1,82 | 32,64M |
| 2026-09-01 | CNY 1,89 | +4,42 % | CNY 1,82 | CNY 1,94 | CNY 1,81 | 61,37M |
| 2026-08-31 | CNY 1,81 | -2,16 % | CNY 1,84 | CNY 1,85 | CNY 1,79 | 39,32M |
| 2026-08-28 | CNY 1,85 | -0,54 % | CNY 1,86 | CNY 1,88 | CNY 1,81 | 46,73M |
| 2026-08-27 | CNY 1,86 | -1,59 % | CNY 1,90 | CNY 1,94 | CNY 1,83 | 67,55M |
| 2026-08-26 | CNY 1,89 | +9,88 % | CNY 1,74 | CNY 1,89 | CNY 1,74 | 51,18M |
| 2026-08-25 | CNY 1,72 | +1,18 % | CNY 1,68 | CNY 1,74 | CNY 1,68 | 21,73M |
| 2026-08-24 | CNY 1,70 | +0,59 % | CNY 1,69 | CNY 1,75 | CNY 1,67 | 26,01M |
| 2026-08-21 | CNY 1,69 | +1,81 % | CNY 1,65 | CNY 1,71 | CNY 1,62 | 25,64M |
| 2026-08-20 | CNY 1,66 | +3,11 % | CNY 1,62 | CNY 1,68 | CNY 1,61 | 22,24M |
| 2026-08-19 | CNY 1,61 | -4,17 % | CNY 1,66 | CNY 1,67 | CNY 1,59 | 30,39M |
| 2026-08-18 | CNY 1,68 | -2,33 % | CNY 1,72 | CNY 1,74 | CNY 1,67 | 27,07M |
| 2026-08-17 | CNY 1,72 | -1,15 % | CNY 1,73 | CNY 1,73 | CNY 1,69 | 24,04M |
| 2026-08-14 | CNY 1,74 | 0,00 % | CNY 1,73 | CNY 1,76 | CNY 1,71 | 25,08M |
| 2026-08-13 | CNY 1,74 | -2,79 % | CNY 1,79 | CNY 1,79 | CNY 1,73 | 32,30M |
| 2026-08-12 | CNY 1,79 | 0,00 % | CNY 1,77 | CNY 1,80 | CNY 1,75 | 29,38M |
| 2026-08-11 | CNY 1,79 | +3,47 % | CNY 1,73 | CNY 1,83 | CNY 1,72 | 43,87M |
| 2026-08-10 | CNY 1,73 | +1,76 % | CNY 1,69 | CNY 1,76 | CNY 1,66 | 40,81M |
| 2026-08-07 | CNY 1,70 | +0,59 % | CNY 1,69 | CNY 1,75 | CNY 1,64 | 37,81M |
| 2026-08-06 | CNY 1,69 | -1,17 % | CNY 1,70 | CNY 1,73 | CNY 1,66 | 31,46M |
| 2026-08-05 | CNY 1,71 | 0,00 % | CNY 1,71 | CNY 1,75 | CNY 1,66 | 39,48M |
| 2026-08-04 | CNY 1,71 | -2,29 % | CNY 1,75 | CNY 1,79 | CNY 1,70 | 41,58M |
| 2026-08-03 | CNY 1,75 | +5,42 % | CNY 1,67 | CNY 1,76 | CNY 1,65 | 41,06M |
| 2026-07-31 | CNY 1,66 | +3,11 % | CNY 1,62 | CNY 1,68 | CNY 1,61 | 37,44M |
| 2026-07-30 | CNY 1,61 | -3,59 % | CNY 1,65 | CNY 1,72 | CNY 1,59 | 46,39M |
| 2026-07-29 | CNY 1,67 | +3,09 % | CNY 1,61 | CNY 1,68 | CNY 1,60 | 49,99M |
| 2026-07-28 | CNY 1,62 | +3,18 % | CNY 1,55 | CNY 1,68 | CNY 1,53 | 54,77M |
| 2026-07-27 | CNY 1,57 | +4,67 % | CNY 1,50 | CNY 1,57 | CNY 1,49 | 36,85M |
| 2026-07-24 | CNY 1,50 | -6,25 % | CNY 1,55 | CNY 1,58 | CNY 1,49 | 38,84M |
| 2026-07-23 | CNY 1,60 | +1,91 % | CNY 1,55 | CNY 1,61 | CNY 1,53 | 35,31M |
| 2026-07-22 | CNY 1,57 | +1,95 % | CNY 1,53 | CNY 1,63 | CNY 1,51 | 40,29M |
| 2026-07-21 | CNY 1,54 | -4,94 % | CNY 1,60 | CNY 1,61 | CNY 1,46 | 59,19M |
| 2026-07-20 | CNY 1,62 | -10,00 % | CNY 1,79 | CNY 1,83 | CNY 1,62 | 63,06M |
| 2026-07-17 | CNY 1,80 | -9,09 % | CNY 1,97 | CNY 1,97 | CNY 1,78 | 91,77M |
| 2026-07-16 | CNY 1,98 | +10,00 % | CNY 1,80 | CNY 1,98 | CNY 1,79 | 87,87M |
| 2026-07-15 | CNY 1,80 | +2,27 % | CNY 1,78 | CNY 1,94 | CNY 1,75 | 99,86M |
| 2026-07-14 | CNY 1,76 | +10,00 % | CNY 1,58 | CNY 1,76 | CNY 1,55 | 79,03M |
| 2026-07-13 | CNY 1,60 | -2,44 % | CNY 1,65 | CNY 1,70 | CNY 1,59 | 48,35M |
| 2026-07-10 | CNY 1,64 | -2,38 % | CNY 1,57 | CNY 1,66 | CNY 1,52 | 67,73M |
| 2026-07-09 | CNY 1,68 | +8,39 % | CNY 1,51 | CNY 1,71 | CNY 1,50 | 97,58M |
| 2026-07-08 | CNY 1,55 | +2,65 % | CNY 1,38 | CNY 1,60 | CNY 1,38 | 59,81M |
| 2026-07-07 | CNY 1,51 | -10,12 % | CNY 1,64 | CNY 1,64 | CNY 1,51 | 53,85M |
| 2026-07-06 | CNY 1,68 | +3,70 % | CNY 1,61 | CNY 1,77 | CNY 1,59 | 62,56M |
| 2026-07-03 | CNY 1,62 | +1,89 % | CNY 1,60 | CNY 1,66 | CNY 1,56 | 59,86M |
| 2026-07-02 | CNY 1,59 | +5,30 % | CNY 1,52 | CNY 1,59 | CNY 1,52 | 44,04M |
| 2026-07-01 | CNY 1,51 | +4,86 % | CNY 1,43 | CNY 1,51 | CNY 1,43 | 43,61M |
| 2026-06-30 | CNY 1,44 | -2,70 % | CNY 1,43 | CNY 1,47 | CNY 1,41 | 51,10M |
| 2026-06-29 | CNY 1,48 | -5,13 % | CNY 1,49 | CNY 1,51 | CNY 1,48 | 39,51M |
| 2026-06-26 | CNY 1,56 | -3,70 % | CNY 1,56 | CNY 1,61 | CNY 1,54 | 55,29M |
| 2026-06-25 | CNY 1,62 | +1,25 % | CNY 1,68 | CNY 1,68 | CNY 1,61 | 52,98M |
| 2026-06-24 | CNY 1,60 | -4,76 % | CNY 1,65 | CNY 1,67 | CNY 1,60 | 28,07M |
| 2026-06-23 | CNY 1,68 | +1,20 % | CNY 1,66 | CNY 1,72 | CNY 1,64 | 29,80M |
| 2026-06-22 | CNY 1,66 | -3,49 % | CNY 1,68 | CNY 1,70 | CNY 1,63 | 37,38M |
| 2026-06-18 | CNY 1,72 | -4,44 % | CNY 1,75 | CNY 1,78 | CNY 1,71 | 34,95M |
| 2026-06-17 | CNY 1,80 | -4,76 % | CNY 1,87 | CNY 1,88 | CNY 1,80 | 34,24M |
| 2026-06-16 | CNY 1,89 | +5,00 % | CNY 1,79 | CNY 1,89 | CNY 1,71 | 51,43M |
| 2026-06-15 | CNY 1,80 | 0,00 % | CNY 1,78 | CNY 1,86 | CNY 1,77 | 28,00M |
| 2026-06-12 | CNY 1,80 | -0,55 % | CNY 1,83 | CNY 1,84 | CNY 1,75 | 32,86M |
| 2026-06-11 | CNY 1,81 | -4,23 % | CNY 1,83 | CNY 1,84 | CNY 1,80 | 35,95M |
| 2026-06-10 | CNY 1,89 | -5,03 % | CNY 1,97 | CNY 1,97 | CNY 1,89 | 31,45M |
| 2026-06-09 | CNY 1,99 | -3,86 % | CNY 2,04 | CNY 2,06 | CNY 1,97 | 35,10M |
| 2026-06-08 | CNY 2,07 | +1,97 % | CNY 1,99 | CNY 2,13 | CNY 1,97 | 43,03M |
| 2026-06-05 | CNY 2,03 | +0,50 % | CNY 1,96 | CNY 2,10 | CNY 1,94 | 48,33M |
| 2026-06-04 | CNY 2,02 | -5,16 % | CNY 2,06 | CNY 2,09 | CNY 2,02 | 54,62M |
| 2026-06-03 | CNY 2,13 | -3,62 % | CNY 2,28 | CNY 2,32 | CNY 2,12 | 94,59M |
| 2026-06-02 | CNY 2,21 | +5,24 % | CNY 2,08 | CNY 2,21 | CNY 2,07 | 52,89M |
| 2026-06-01 | CNY 2,10 | +1,94 % | CNY 1,98 | CNY 2,15 | CNY 1,96 | 81,08M |
| 2026-05-29 | CNY 2,06 | +0,98 % | CNY 2,04 | CNY 2,14 | CNY 1,99 | 93,55M |
| 2026-05-28 | CNY 2,04 | +5,15 % | CNY 1,94 | CNY 2,04 | CNY 1,93 | 68,66M |
| 2026-05-27 | CNY 1,94 | 0,00 % | CNY 1,88 | CNY 1,98 | CNY 1,84 | 85,46M |
| 2026-05-26 | CNY 1,94 | -4,90 % | CNY 2,00 | CNY 2,02 | CNY 1,94 | 28,45M |