Hengyi Petrochemical Co., Ltd. Class A 000703
SZSE · China · Prozessindustrie
CNY 15,63-0,06 (-0,38 %)
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 15,63 | -0,38 % | CNY 15,66 | CNY 15,87 | CNY 15,42 | 70,28M |
| 2026-09-29 | CNY 15,69 | -9,10 % | CNY 17,20 | CNY 17,30 | CNY 15,53 | 131,82M |
| 2026-09-28 | CNY 17,26 | +0,12 % | CNY 17,16 | CNY 17,49 | CNY 16,78 | 67,43M |
| 2026-09-24 | CNY 17,24 | -0,86 % | CNY 17,38 | CNY 17,69 | CNY 17,08 | 58,36M |
| 2026-09-23 | CNY 17,39 | +3,45 % | CNY 16,90 | CNY 17,46 | CNY 16,72 | 81,54M |
| 2026-09-22 | CNY 16,81 | -0,83 % | CNY 16,78 | CNY 17,02 | CNY 16,14 | 77,09M |
| 2026-09-21 | CNY 16,95 | 0,00 % | CNY 16,79 | CNY 17,12 | CNY 16,51 | 71,93M |
| 2026-09-18 | CNY 16,95 | -4,40 % | CNY 16,80 | CNY 17,25 | CNY 16,61 | 65,07M |
| 2026-09-17 | CNY 17,73 | +1,43 % | CNY 17,13 | CNY 17,92 | CNY 17,05 | 66,97M |
| 2026-09-16 | CNY 17,48 | +2,94 % | CNY 17,05 | CNY 17,60 | CNY 16,70 | 87,12M |
| 2026-09-15 | CNY 16,98 | -0,53 % | CNY 16,87 | CNY 17,21 | CNY 16,82 | 52,31M |
| 2026-09-14 | CNY 17,07 | -1,61 % | CNY 17,35 | CNY 17,50 | CNY 16,78 | 85,09M |
| 2026-09-11 | CNY 17,35 | -3,61 % | CNY 18,00 | CNY 18,13 | CNY 16,93 | 79,96M |
| 2026-09-10 | CNY 18,00 | -3,49 % | CNY 18,70 | CNY 18,84 | CNY 17,95 | 71,99M |
| 2026-09-09 | CNY 18,65 | -1,27 % | CNY 18,71 | CNY 19,04 | CNY 18,14 | 73,98M |
| 2026-09-08 | CNY 18,89 | +6,78 % | CNY 17,65 | CNY 19,01 | CNY 17,59 | 91,16M |
| 2026-09-07 | CNY 17,69 | -1,34 % | CNY 17,99 | CNY 18,40 | CNY 17,57 | 70,40M |
| 2026-09-04 | CNY 17,93 | -5,03 % | CNY 18,80 | CNY 18,83 | CNY 17,84 | 96,38M |
| 2026-09-03 | CNY 18,88 | +1,94 % | CNY 18,51 | CNY 19,30 | CNY 18,33 | 82,10M |
| 2026-09-02 | CNY 18,52 | -2,42 % | CNY 19,31 | CNY 19,43 | CNY 18,46 | 85,87M |
| 2026-09-01 | CNY 18,98 | -2,77 % | CNY 19,52 | CNY 20,19 | CNY 18,76 | 118,12M |
| 2026-08-31 | CNY 19,52 | +0,15 % | CNY 19,80 | CNY 19,90 | CNY 18,95 | 132,78M |
| 2026-08-28 | CNY 19,49 | +1,51 % | CNY 19,20 | CNY 19,74 | CNY 18,88 | 93,91M |
| 2026-08-27 | CNY 19,20 | +5,49 % | CNY 18,18 | CNY 19,55 | CNY 17,93 | 120,80M |
| 2026-08-26 | CNY 18,20 | -0,76 % | CNY 17,75 | CNY 18,44 | CNY 17,72 | 109,87M |
| 2026-08-25 | CNY 18,34 | -3,58 % | CNY 19,29 | CNY 19,38 | CNY 18,00 | 119,12M |
| 2026-08-24 | CNY 19,02 | -8,56 % | CNY 20,59 | CNY 20,95 | CNY 18,73 | 154,30M |
| 2026-08-21 | CNY 20,80 | +3,48 % | CNY 20,12 | CNY 20,93 | CNY 19,70 | 116,24M |
| 2026-08-20 | CNY 20,10 | +5,35 % | CNY 19,32 | CNY 20,70 | CNY 18,84 | 174,60M |
| 2026-08-19 | CNY 19,08 | +9,22 % | CNY 17,51 | CNY 19,22 | CNY 17,47 | 174,42M |
| 2026-08-18 | CNY 17,47 | +3,62 % | CNY 16,83 | CNY 17,51 | CNY 16,64 | 101,32M |
| 2026-08-17 | CNY 16,86 | +0,48 % | CNY 16,90 | CNY 16,96 | CNY 16,39 | 66,39M |
| 2026-08-14 | CNY 16,78 | -0,30 % | CNY 16,95 | CNY 17,20 | CNY 16,57 | 52,91M |
| 2026-08-13 | CNY 16,83 | -1,87 % | CNY 17,16 | CNY 17,47 | CNY 16,77 | 70,42M |
| 2026-08-12 | CNY 17,15 | -2,00 % | CNY 17,55 | CNY 17,83 | CNY 17,02 | 75,97M |
| 2026-08-11 | CNY 17,50 | -3,74 % | CNY 17,71 | CNY 18,06 | CNY 16,80 | 102,70M |
| 2026-08-10 | CNY 18,18 | +2,65 % | CNY 17,91 | CNY 19,30 | CNY 17,61 | 113,46M |
| 2026-08-07 | CNY 17,71 | +2,97 % | CNY 17,20 | CNY 17,95 | CNY 17,09 | 66,27M |
| 2026-08-06 | CNY 17,20 | +4,94 % | CNY 16,30 | CNY 17,29 | CNY 16,24 | 94,78M |
| 2026-08-05 | CNY 16,39 | +3,93 % | CNY 15,55 | CNY 16,68 | CNY 15,26 | 107,16M |
| 2026-08-04 | CNY 15,77 | -2,65 % | CNY 16,08 | CNY 16,26 | CNY 15,67 | 58,95M |
| 2026-08-03 | CNY 16,20 | +0,68 % | CNY 15,74 | CNY 16,57 | CNY 15,30 | 68,14M |
| 2026-07-31 | CNY 16,09 | +0,25 % | CNY 15,42 | CNY 16,27 | CNY 15,15 | 73,46M |
| 2026-07-30 | CNY 16,05 | +2,88 % | CNY 15,51 | CNY 16,43 | CNY 15,23 | 90,20M |
| 2026-07-29 | CNY 15,60 | +1,96 % | CNY 15,28 | CNY 15,79 | CNY 14,97 | 61,53M |
| 2026-07-28 | CNY 15,30 | -3,23 % | CNY 15,38 | CNY 15,55 | CNY 15,07 | 51,93M |
| 2026-07-27 | CNY 15,81 | +5,05 % | CNY 14,51 | CNY 15,90 | CNY 14,38 | 95,42M |
| 2026-07-24 | CNY 15,05 | -4,87 % | CNY 16,00 | CNY 16,50 | CNY 14,99 | 110,42M |
| 2026-07-23 | CNY 15,82 | +4,35 % | CNY 15,07 | CNY 15,99 | CNY 14,82 | 107,44M |
| 2026-07-22 | CNY 15,16 | +3,55 % | CNY 14,51 | CNY 15,43 | CNY 14,33 | 92,03M |
| 2026-07-21 | CNY 14,64 | -3,11 % | CNY 14,85 | CNY 14,94 | CNY 14,11 | 90,96M |
| 2026-07-20 | CNY 15,11 | +3,14 % | CNY 14,85 | CNY 15,48 | CNY 14,74 | 120,68M |
| 2026-07-17 | CNY 14,65 | +4,12 % | CNY 14,12 | CNY 14,80 | CNY 14,04 | 101,24M |
| 2026-07-16 | CNY 14,07 | -2,83 % | CNY 14,38 | CNY 14,54 | CNY 13,76 | 66,88M |
| 2026-07-15 | CNY 14,48 | -0,41 % | CNY 14,55 | CNY 15,22 | CNY 14,42 | 100,06M |
| 2026-07-14 | CNY 14,54 | +9,98 % | CNY 13,39 | CNY 14,54 | CNY 13,32 | 88,21M |
| 2026-07-13 | CNY 13,22 | -3,71 % | CNY 13,90 | CNY 14,04 | CNY 13,10 | 65,23M |
| 2026-07-10 | CNY 13,73 | +1,03 % | CNY 13,43 | CNY 14,03 | CNY 13,01 | 71,56M |
| 2026-07-09 | CNY 13,59 | -0,95 % | CNY 13,86 | CNY 14,15 | CNY 13,34 | 75,09M |
| 2026-07-08 | CNY 13,72 | -2,70 % | CNY 14,33 | CNY 14,63 | CNY 13,67 | 73,79M |
| 2026-07-07 | CNY 14,10 | -7,11 % | CNY 15,00 | CNY 15,00 | CNY 13,89 | 91,71M |
| 2026-07-06 | CNY 15,18 | +4,26 % | CNY 14,79 | CNY 15,90 | CNY 14,60 | 111,61M |
| 2026-07-03 | CNY 14,56 | -3,38 % | CNY 15,37 | CNY 15,64 | CNY 14,51 | 102,03M |
| 2026-07-02 | CNY 15,07 | +2,94 % | CNY 14,22 | CNY 15,35 | CNY 14,15 | 129,36M |
| 2026-07-01 | CNY 14,64 | +7,89 % | CNY 13,60 | CNY 14,86 | CNY 13,20 | 160,46M |
| 2026-06-30 | CNY 13,57 | -9,53 % | CNY 14,28 | CNY 14,70 | CNY 13,50 | 172,86M |
| 2026-06-29 | CNY 15,00 | -10,02 % | CNY 16,00 | CNY 16,10 | CNY 15,00 | 76,07M |
| 2026-06-26 | CNY 16,67 | +7,34 % | CNY 17,08 | CNY 17,08 | CNY 15,56 | 248,10M |
| 2026-06-25 | CNY 15,53 | +5,00 % | CNY 14,68 | CNY 15,68 | CNY 13,90 | 118,17M |
| 2026-06-24 | CNY 14,79 | +8,91 % | CNY 13,74 | CNY 14,94 | CNY 13,74 | 105,54M |
| 2026-06-23 | CNY 13,58 | +5,60 % | CNY 13,26 | CNY 14,15 | CNY 13,13 | 98,16M |
| 2026-06-22 | CNY 12,86 | +3,21 % | CNY 12,38 | CNY 12,97 | CNY 12,18 | 51,10M |
| 2026-06-18 | CNY 12,46 | -1,50 % | CNY 12,53 | CNY 12,68 | CNY 12,25 | 41,23M |
| 2026-06-17 | CNY 12,65 | -1,02 % | CNY 12,66 | CNY 13,01 | CNY 12,50 | 41,93M |
| 2026-06-16 | CNY 12,78 | -1,01 % | CNY 12,75 | CNY 13,25 | CNY 12,51 | 53,93M |
| 2026-06-15 | CNY 12,91 | -0,92 % | CNY 13,18 | CNY 13,64 | CNY 12,68 | 74,90M |
| 2026-06-12 | CNY 13,03 | +4,83 % | CNY 12,65 | CNY 13,46 | CNY 12,26 | 68,87M |
| 2026-06-11 | CNY 12,43 | -1,82 % | CNY 12,80 | CNY 12,96 | CNY 12,23 | 34,27M |
| 2026-06-10 | CNY 12,66 | -0,39 % | CNY 12,55 | CNY 13,05 | CNY 12,39 | 30,06M |
| 2026-06-09 | CNY 12,71 | -2,16 % | CNY 13,07 | CNY 13,07 | CNY 12,54 | 41,09M |
| 2026-06-08 | CNY 12,99 | -2,62 % | CNY 13,16 | CNY 13,43 | CNY 12,84 | 47,55M |
| 2026-06-05 | CNY 13,34 | +1,75 % | CNY 13,13 | CNY 13,62 | CNY 12,97 | 58,28M |
| 2026-06-04 | CNY 13,11 | -2,89 % | CNY 13,39 | CNY 13,40 | CNY 12,91 | 43,88M |
| 2026-06-03 | CNY 13,50 | +2,58 % | CNY 13,17 | CNY 13,60 | CNY 12,96 | 49,66M |
| 2026-06-02 | CNY 13,16 | +2,09 % | CNY 12,91 | CNY 13,44 | CNY 12,89 | 51,81M |
| 2026-06-01 | CNY 12,89 | +0,31 % | CNY 12,66 | CNY 13,26 | CNY 12,52 | 41,94M |
| 2026-05-29 | CNY 12,85 | -1,61 % | CNY 12,97 | CNY 13,20 | CNY 12,74 | 29,31M |
| 2026-05-28 | CNY 13,06 | -0,61 % | CNY 13,13 | CNY 13,48 | CNY 12,98 | 31,12M |
| 2026-05-27 | CNY 13,14 | -3,74 % | CNY 13,58 | CNY 13,64 | CNY 12,92 | 42,81M |
| 2026-05-26 | CNY 13,65 | +1,79 % | CNY 13,40 | CNY 13,78 | CNY 13,00 | 53,31M |