GuoCheng Mining Co., Ltd. Class A 000688
SZSE · China · Nicht-Energie-Rohstoffe
CNY 24,24+0,09 (+0,37 %)
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 24,24 | +0,37 % | CNY 24,15 | CNY 24,44 | CNY 23,93 | 7,41M |
| 2026-09-29 | CNY 24,15 | +1,00 % | CNY 23,99 | CNY 24,27 | CNY 23,82 | 8,82M |
| 2026-09-28 | CNY 23,91 | -4,13 % | CNY 24,65 | CNY 24,72 | CNY 23,76 | 11,63M |
| 2026-09-24 | CNY 24,94 | -2,35 % | CNY 25,42 | CNY 25,70 | CNY 24,92 | 12,55M |
| 2026-09-23 | CNY 25,54 | -3,91 % | CNY 26,68 | CNY 26,74 | CNY 25,50 | 17,41M |
| 2026-09-22 | CNY 26,58 | +2,11 % | CNY 26,04 | CNY 26,95 | CNY 25,91 | 18,86M |
| 2026-09-21 | CNY 26,03 | +1,68 % | CNY 25,68 | CNY 26,48 | CNY 25,62 | 18,20M |
| 2026-09-18 | CNY 25,60 | -1,73 % | CNY 26,30 | CNY 26,54 | CNY 25,54 | 17,27M |
| 2026-09-17 | CNY 26,05 | +0,15 % | CNY 25,88 | CNY 26,33 | CNY 25,46 | 16,63M |
| 2026-09-16 | CNY 26,01 | +0,89 % | CNY 25,63 | CNY 26,35 | CNY 25,35 | 12,42M |
| 2026-09-15 | CNY 25,78 | -1,98 % | CNY 26,09 | CNY 26,33 | CNY 25,71 | 9,34M |
| 2026-09-14 | CNY 26,30 | -0,15 % | CNY 26,01 | CNY 26,45 | CNY 25,67 | 9,75M |
| 2026-09-11 | CNY 26,34 | -4,67 % | CNY 27,14 | CNY 27,14 | CNY 25,62 | 15,98M |
| 2026-09-10 | CNY 27,63 | +0,25 % | CNY 27,62 | CNY 27,94 | CNY 27,40 | 13,03M |
| 2026-09-09 | CNY 27,56 | -0,58 % | CNY 27,53 | CNY 27,94 | CNY 27,24 | 12,33M |
| 2026-09-08 | CNY 27,72 | +0,51 % | CNY 27,73 | CNY 28,12 | CNY 27,52 | 12,97M |
| 2026-09-07 | CNY 27,58 | -1,32 % | CNY 27,80 | CNY 28,04 | CNY 27,28 | 15,39M |
| 2026-09-04 | CNY 27,95 | -3,29 % | CNY 29,06 | CNY 29,20 | CNY 27,70 | 15,61M |
| 2026-09-03 | CNY 28,90 | +0,49 % | CNY 29,00 | CNY 29,55 | CNY 28,81 | 13,55M |
| 2026-09-02 | CNY 28,76 | -3,81 % | CNY 29,45 | CNY 29,49 | CNY 28,06 | 24,17M |
| 2026-09-01 | CNY 29,90 | -5,97 % | CNY 31,29 | CNY 31,94 | CNY 29,80 | 26,55M |
| 2026-08-31 | CNY 31,80 | +0,95 % | CNY 30,56 | CNY 32,45 | CNY 29,91 | 31,85M |
| 2026-08-28 | CNY 31,50 | +1,58 % | CNY 31,01 | CNY 31,81 | CNY 30,60 | 22,27M |
| 2026-08-27 | CNY 31,01 | -2,88 % | CNY 31,53 | CNY 31,75 | CNY 30,20 | 24,12M |
| 2026-08-26 | CNY 31,93 | +3,10 % | CNY 31,10 | CNY 33,14 | CNY 30,83 | 26,80M |
| 2026-08-25 | CNY 30,97 | -8,64 % | CNY 33,56 | CNY 33,68 | CNY 30,51 | 31,40M |
| 2026-08-24 | CNY 33,90 | +1,86 % | CNY 35,35 | CNY 35,80 | CNY 33,52 | 36,47M |
| 2026-08-21 | CNY 33,28 | +8,19 % | CNY 30,78 | CNY 33,79 | CNY 30,57 | 29,60M |
| 2026-08-20 | CNY 30,76 | -0,68 % | CNY 31,16 | CNY 31,75 | CNY 30,28 | 15,32M |
| 2026-08-19 | CNY 30,97 | -3,70 % | CNY 31,62 | CNY 32,12 | CNY 30,76 | 14,15M |
| 2026-08-18 | CNY 32,16 | +0,09 % | CNY 32,14 | CNY 33,26 | CNY 31,80 | 15,63M |
| 2026-08-17 | CNY 32,13 | +1,68 % | CNY 31,89 | CNY 32,46 | CNY 31,13 | 16,76M |
| 2026-08-14 | CNY 31,60 | -1,19 % | CNY 31,81 | CNY 33,44 | CNY 31,05 | 22,82M |
| 2026-08-13 | CNY 31,98 | -1,48 % | CNY 32,30 | CNY 32,62 | CNY 31,38 | 28,09M |
| 2026-08-12 | CNY 32,46 | +2,92 % | CNY 31,83 | CNY 34,10 | CNY 31,83 | 25,85M |
| 2026-08-11 | CNY 31,54 | -1,93 % | CNY 32,08 | CNY 32,90 | CNY 31,48 | 19,74M |
| 2026-08-10 | CNY 32,16 | +2,62 % | CNY 31,44 | CNY 32,65 | CNY 31,41 | 24,11M |
| 2026-08-07 | CNY 31,34 | +1,65 % | CNY 30,83 | CNY 31,65 | CNY 29,91 | 25,19M |
| 2026-08-06 | CNY 30,83 | +2,29 % | CNY 30,72 | CNY 31,00 | CNY 30,00 | 27,87M |
| 2026-08-05 | CNY 30,14 | +3,57 % | CNY 29,68 | CNY 30,26 | CNY 28,73 | 19,58M |
| 2026-08-04 | CNY 29,10 | +2,39 % | CNY 28,41 | CNY 29,69 | CNY 28,40 | 17,05M |
| 2026-08-03 | CNY 28,42 | +1,86 % | CNY 27,58 | CNY 28,75 | CNY 27,26 | 18,56M |
| 2026-07-31 | CNY 27,90 | +1,12 % | CNY 28,00 | CNY 29,13 | CNY 27,67 | 19,02M |
| 2026-07-30 | CNY 27,59 | -4,63 % | CNY 29,02 | CNY 29,32 | CNY 27,30 | 19,14M |
| 2026-07-29 | CNY 28,93 | +4,33 % | CNY 28,00 | CNY 29,80 | CNY 27,25 | 25,84M |
| 2026-07-28 | CNY 27,73 | -2,08 % | CNY 28,00 | CNY 29,00 | CNY 27,53 | 16,87M |
| 2026-07-27 | CNY 28,32 | +2,09 % | CNY 27,82 | CNY 28,63 | CNY 27,46 | 24,05M |
| 2026-07-24 | CNY 27,74 | -5,13 % | CNY 28,60 | CNY 29,16 | CNY 27,42 | 31,67M |
| 2026-07-23 | CNY 29,24 | +10,01 % | CNY 27,33 | CNY 29,24 | CNY 26,59 | 28,46M |
| 2026-07-22 | CNY 26,58 | +0,83 % | CNY 26,30 | CNY 27,18 | CNY 25,83 | 20,87M |
| 2026-07-21 | CNY 26,36 | +2,05 % | CNY 25,82 | CNY 26,45 | CNY 23,88 | 24,43M |
| 2026-07-20 | CNY 25,83 | -3,80 % | CNY 27,57 | CNY 27,66 | CNY 25,13 | 22,72M |
| 2026-07-17 | CNY 26,85 | -4,11 % | CNY 27,90 | CNY 28,72 | CNY 26,63 | 18,53M |
| 2026-07-16 | CNY 28,00 | -2,85 % | CNY 28,50 | CNY 28,70 | CNY 27,75 | 15,23M |
| 2026-07-15 | CNY 28,82 | -4,03 % | CNY 30,30 | CNY 30,38 | CNY 28,60 | 17,07M |
| 2026-07-14 | CNY 30,03 | +1,28 % | CNY 30,04 | CNY 30,30 | CNY 29,25 | 18,99M |
| 2026-07-13 | CNY 29,65 | -4,57 % | CNY 31,00 | CNY 31,30 | CNY 29,50 | 22,31M |
| 2026-07-10 | CNY 31,07 | -4,49 % | CNY 32,34 | CNY 32,46 | CNY 31,07 | 25,65M |
| 2026-07-09 | CNY 32,53 | -1,60 % | CNY 33,06 | CNY 33,48 | CNY 31,17 | 25,64M |
| 2026-07-08 | CNY 33,06 | -4,42 % | CNY 34,67 | CNY 36,09 | CNY 33,00 | 25,64M |
| 2026-07-07 | CNY 34,59 | -3,70 % | CNY 36,00 | CNY 36,99 | CNY 34,00 | 20,65M |
| 2026-07-06 | CNY 35,92 | +0,31 % | CNY 35,62 | CNY 38,22 | CNY 35,54 | 23,21M |
| 2026-07-03 | CNY 35,81 | -1,73 % | CNY 37,30 | CNY 37,57 | CNY 35,61 | 23,58M |
| 2026-07-02 | CNY 36,44 | -0,57 % | CNY 36,85 | CNY 37,80 | CNY 35,50 | 28,94M |
| 2026-07-01 | CNY 36,65 | +7,07 % | CNY 35,00 | CNY 37,63 | CNY 33,88 | 37,04M |
| 2026-06-30 | CNY 34,23 | +2,42 % | CNY 33,41 | CNY 35,52 | CNY 33,02 | 26,13M |
| 2026-06-29 | CNY 33,42 | +3,60 % | CNY 32,70 | CNY 34,26 | CNY 30,50 | 33,42M |
| 2026-06-26 | CNY 32,26 | -4,24 % | CNY 33,50 | CNY 34,88 | CNY 32,18 | 28,47M |
| 2026-06-25 | CNY 33,69 | -6,36 % | CNY 35,45 | CNY 35,92 | CNY 33,10 | 38,03M |
| 2026-06-24 | CNY 35,98 | +3,93 % | CNY 33,76 | CNY 36,20 | CNY 32,11 | 47,44M |
| 2026-06-23 | CNY 34,62 | -10,01 % | CNY 37,50 | CNY 37,70 | CNY 34,62 | 38,22M |
| 2026-06-22 | CNY 38,47 | +1,61 % | CNY 36,90 | CNY 38,74 | CNY 35,78 | 41,50M |
| 2026-06-18 | CNY 37,86 | -7,21 % | CNY 40,00 | CNY 41,47 | CNY 37,69 | 40,63M |
| 2026-06-17 | CNY 40,80 | -2,32 % | CNY 41,20 | CNY 42,59 | CNY 40,60 | 25,09M |
| 2026-06-16 | CNY 41,77 | -8,40 % | CNY 44,00 | CNY 44,00 | CNY 41,75 | 37,65M |
| 2026-06-15 | CNY 45,60 | -2,79 % | CNY 46,91 | CNY 48,99 | CNY 43,51 | 46,76M |
| 2026-06-12 | CNY 46,91 | +3,51 % | CNY 46,00 | CNY 49,50 | CNY 44,80 | 50,09M |
| 2026-06-11 | CNY 45,32 | +10,00 % | CNY 41,82 | CNY 45,32 | CNY 40,86 | 51,50M |
| 2026-06-10 | CNY 41,20 | -2,14 % | CNY 42,33 | CNY 43,50 | CNY 40,11 | 24,29M |
| 2026-06-09 | CNY 42,10 | +9,24 % | CNY 38,76 | CNY 42,39 | CNY 37,76 | 30,36M |
| 2026-06-08 | CNY 38,54 | -1,33 % | CNY 38,37 | CNY 40,30 | CNY 37,56 | 18,31M |
| 2026-06-05 | CNY 39,06 | +2,25 % | CNY 38,22 | CNY 41,00 | CNY 37,61 | 22,43M |
| 2026-06-04 | CNY 38,20 | -3,12 % | CNY 39,00 | CNY 39,09 | CNY 37,01 | 23,07M |
| 2026-06-03 | CNY 39,43 | +1,83 % | CNY 38,69 | CNY 40,27 | CNY 38,20 | 20,99M |
| 2026-06-02 | CNY 38,72 | -1,50 % | CNY 39,90 | CNY 39,98 | CNY 37,40 | 17,86M |
| 2026-06-01 | CNY 39,31 | -6,80 % | CNY 41,34 | CNY 42,76 | CNY 39,18 | 22,13M |
| 2026-05-29 | CNY 42,18 | +2,38 % | CNY 40,85 | CNY 42,80 | CNY 39,85 | 28,50M |
| 2026-05-28 | CNY 41,20 | -3,42 % | CNY 42,66 | CNY 43,35 | CNY 38,39 | 28,93M |
| 2026-05-27 | CNY 42,66 | -6,53 % | CNY 45,29 | CNY 45,79 | CNY 42,30 | 29,08M |
| 2026-05-26 | CNY 45,64 | +7,87 % | CNY 42,30 | CNY 46,06 | CNY 41,65 | 39,29M |