Sdic Fengle Seed Co Ltd Class A 000713
SZSE · China · Prozessindustrie
CNY 6,30+0,24 (+3,96 %)
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 6,30 | +3,96 % | CNY 6,07 | CNY 6,38 | CNY 6,07 | 19,40M |
| 2026-09-29 | CNY 6,06 | -0,82 % | CNY 6,04 | CNY 6,14 | CNY 6,03 | 15,44M |
| 2026-09-28 | CNY 6,11 | -3,78 % | CNY 6,35 | CNY 6,47 | CNY 6,07 | 17,69M |
| 2026-09-24 | CNY 6,35 | -3,64 % | CNY 6,61 | CNY 6,66 | CNY 6,31 | 19,77M |
| 2026-09-23 | CNY 6,59 | -2,95 % | CNY 6,73 | CNY 6,83 | CNY 6,55 | 25,63M |
| 2026-09-22 | CNY 6,79 | -1,16 % | CNY 6,97 | CNY 7,00 | CNY 6,67 | 31,97M |
| 2026-09-21 | CNY 6,87 | +5,21 % | CNY 6,47 | CNY 7,04 | CNY 6,40 | 47,22M |
| 2026-09-18 | CNY 6,53 | -2,68 % | CNY 6,49 | CNY 6,64 | CNY 6,40 | 49,15M |
| 2026-09-17 | CNY 6,71 | +7,88 % | CNY 6,14 | CNY 6,83 | CNY 6,11 | 64,76M |
| 2026-09-16 | CNY 6,22 | -2,81 % | CNY 6,13 | CNY 6,45 | CNY 6,07 | 44,64M |
| 2026-09-15 | CNY 6,40 | -9,99 % | CNY 6,98 | CNY 6,98 | CNY 6,40 | 35,09M |
| 2026-09-14 | CNY 7,11 | +5,02 % | CNY 6,81 | CNY 7,45 | CNY 6,50 | 80,67M |
| 2026-09-11 | CNY 6,77 | -2,73 % | CNY 6,96 | CNY 7,06 | CNY 6,71 | 34,76M |
| 2026-09-10 | CNY 6,96 | -3,73 % | CNY 7,19 | CNY 7,26 | CNY 6,92 | 42,57M |
| 2026-09-09 | CNY 7,23 | +2,41 % | CNY 6,90 | CNY 7,60 | CNY 6,83 | 66,35M |
| 2026-09-08 | CNY 7,06 | +3,98 % | CNY 6,76 | CNY 7,22 | CNY 6,70 | 52,04M |
| 2026-09-07 | CNY 6,79 | +3,66 % | CNY 6,50 | CNY 6,84 | CNY 6,50 | 37,33M |
| 2026-09-04 | CNY 6,55 | +1,39 % | CNY 6,35 | CNY 6,65 | CNY 6,24 | 33,19M |
| 2026-09-03 | CNY 6,46 | +0,47 % | CNY 6,35 | CNY 6,46 | CNY 6,27 | 34,16M |
| 2026-09-02 | CNY 6,43 | -9,94 % | CNY 7,00 | CNY 7,00 | CNY 6,43 | 52,46M |
| 2026-09-01 | CNY 7,14 | +10,02 % | CNY 6,49 | CNY 7,14 | CNY 6,47 | 73,04M |
| 2026-08-31 | CNY 6,49 | -2,99 % | CNY 6,71 | CNY 6,82 | CNY 6,48 | 37,52M |
| 2026-08-28 | CNY 6,69 | +3,88 % | CNY 6,40 | CNY 6,83 | CNY 6,40 | 43,48M |
| 2026-08-27 | CNY 6,44 | +3,37 % | CNY 6,30 | CNY 6,49 | CNY 6,30 | 27,06M |
| 2026-08-26 | CNY 6,23 | -0,16 % | CNY 6,20 | CNY 6,35 | CNY 6,16 | 21,59M |
| 2026-08-25 | CNY 6,24 | +2,63 % | CNY 6,00 | CNY 6,44 | CNY 5,95 | 28,37M |
| 2026-08-24 | CNY 6,08 | +3,40 % | CNY 5,88 | CNY 6,16 | CNY 5,86 | 22,30M |
| 2026-08-21 | CNY 5,88 | -3,29 % | CNY 6,00 | CNY 6,03 | CNY 5,78 | 17,31M |
| 2026-08-20 | CNY 6,08 | +0,50 % | CNY 6,00 | CNY 6,17 | CNY 5,91 | 30,40M |
| 2026-08-19 | CNY 6,05 | -6,92 % | CNY 6,26 | CNY 6,44 | CNY 6,04 | 40,04M |
| 2026-08-18 | CNY 6,50 | +9,98 % | CNY 5,86 | CNY 6,50 | CNY 5,86 | 47,37M |
| 2026-08-17 | CNY 5,91 | +3,32 % | CNY 5,77 | CNY 5,98 | CNY 5,77 | 12,95M |
| 2026-08-14 | CNY 5,72 | -0,52 % | CNY 5,75 | CNY 5,78 | CNY 5,68 | 3,53M |
| 2026-08-13 | CNY 5,75 | -1,20 % | CNY 5,80 | CNY 5,83 | CNY 5,72 | 4,86M |
| 2026-08-12 | CNY 5,82 | 0,00 % | CNY 5,83 | CNY 5,85 | CNY 5,76 | 4,38M |
| 2026-08-11 | CNY 5,82 | -0,85 % | CNY 5,85 | CNY 5,90 | CNY 5,82 | 4,21M |
| 2026-08-10 | CNY 5,87 | +1,91 % | CNY 5,75 | CNY 5,91 | CNY 5,75 | 7,84M |
| 2026-08-07 | CNY 5,76 | -2,04 % | CNY 5,85 | CNY 5,85 | CNY 5,71 | 9,70M |
| 2026-08-06 | CNY 5,88 | +1,73 % | CNY 5,77 | CNY 5,93 | CNY 5,70 | 13,18M |
| 2026-08-05 | CNY 5,78 | -0,34 % | CNY 5,81 | CNY 5,83 | CNY 5,74 | 3,42M |
| 2026-08-04 | CNY 5,80 | -0,85 % | CNY 5,86 | CNY 5,90 | CNY 5,79 | 4,83M |
| 2026-08-03 | CNY 5,85 | +1,74 % | CNY 5,74 | CNY 5,87 | CNY 5,73 | 6,54M |
| 2026-07-31 | CNY 5,75 | +0,35 % | CNY 5,70 | CNY 5,75 | CNY 5,68 | 4,59M |
| 2026-07-30 | CNY 5,73 | +1,06 % | CNY 5,64 | CNY 5,78 | CNY 5,64 | 6,23M |
| 2026-07-29 | CNY 5,67 | +1,07 % | CNY 5,62 | CNY 5,68 | CNY 5,60 | 4,50M |
| 2026-07-28 | CNY 5,61 | +0,72 % | CNY 5,54 | CNY 5,64 | CNY 5,53 | 4,13M |
| 2026-07-27 | CNY 5,57 | +0,54 % | CNY 5,52 | CNY 5,61 | CNY 5,51 | 3,84M |
| 2026-07-24 | CNY 5,54 | -2,46 % | CNY 5,65 | CNY 5,71 | CNY 5,52 | 5,14M |
| 2026-07-23 | CNY 5,68 | +1,79 % | CNY 5,56 | CNY 5,70 | CNY 5,53 | 4,55M |
| 2026-07-22 | CNY 5,58 | +0,18 % | CNY 5,54 | CNY 5,59 | CNY 5,51 | 5,24M |
| 2026-07-21 | CNY 5,57 | -1,24 % | CNY 5,64 | CNY 5,71 | CNY 5,52 | 7,45M |
| 2026-07-20 | CNY 5,64 | 0,00 % | CNY 5,65 | CNY 5,75 | CNY 5,58 | 6,63M |
| 2026-07-17 | CNY 5,64 | -2,08 % | CNY 5,77 | CNY 5,83 | CNY 5,62 | 6,62M |
| 2026-07-16 | CNY 5,76 | +1,05 % | CNY 5,65 | CNY 5,78 | CNY 5,65 | 5,38M |
| 2026-07-15 | CNY 5,70 | +1,79 % | CNY 5,59 | CNY 5,77 | CNY 5,56 | 7,47M |
| 2026-07-14 | CNY 5,60 | +2,19 % | CNY 5,49 | CNY 5,62 | CNY 5,49 | 6,11M |
| 2026-07-13 | CNY 5,48 | -0,54 % | CNY 5,49 | CNY 5,56 | CNY 5,46 | 4,27M |
| 2026-07-10 | CNY 5,51 | +1,47 % | CNY 5,38 | CNY 5,55 | CNY 5,35 | 5,70M |
| 2026-07-09 | CNY 5,43 | -1,27 % | CNY 5,49 | CNY 5,53 | CNY 5,37 | 4,43M |
| 2026-07-08 | CNY 5,50 | +1,85 % | CNY 5,39 | CNY 5,52 | CNY 5,35 | 4,62M |
| 2026-07-07 | CNY 5,40 | -1,64 % | CNY 5,50 | CNY 5,50 | CNY 5,39 | 3,89M |
| 2026-07-06 | CNY 5,49 | -0,18 % | CNY 5,50 | CNY 5,58 | CNY 5,46 | 3,60M |
| 2026-07-03 | CNY 5,50 | +0,55 % | CNY 5,43 | CNY 5,54 | CNY 5,43 | 3,93M |
| 2026-07-02 | CNY 5,47 | +0,92 % | CNY 5,41 | CNY 5,52 | CNY 5,39 | 6,23M |
| 2026-07-01 | CNY 5,42 | +3,83 % | CNY 5,23 | CNY 5,45 | CNY 5,20 | 8,85M |
| 2026-06-30 | CNY 5,22 | -1,88 % | CNY 5,29 | CNY 5,29 | CNY 5,17 | 4,93M |
| 2026-06-29 | CNY 5,32 | +1,14 % | CNY 5,24 | CNY 5,37 | CNY 5,20 | 6,00M |
| 2026-06-26 | CNY 5,26 | -1,31 % | CNY 5,30 | CNY 5,38 | CNY 5,26 | 4,43M |
| 2026-06-25 | CNY 5,33 | -1,66 % | CNY 5,41 | CNY 5,41 | CNY 5,27 | 5,10M |
| 2026-06-24 | CNY 5,42 | -3,04 % | CNY 5,56 | CNY 5,58 | CNY 5,40 | 4,88M |
| 2026-06-23 | CNY 5,59 | -0,18 % | CNY 5,54 | CNY 5,68 | CNY 5,53 | 4,24M |
| 2026-06-22 | CNY 5,60 | +0,54 % | CNY 5,55 | CNY 5,60 | CNY 5,36 | 6,53M |
| 2026-06-18 | CNY 5,57 | -2,28 % | CNY 5,68 | CNY 5,68 | CNY 5,50 | 5,46M |
| 2026-06-17 | CNY 5,70 | -1,89 % | CNY 5,79 | CNY 5,79 | CNY 5,69 | 3,97M |
| 2026-06-16 | CNY 5,81 | -2,19 % | CNY 5,91 | CNY 5,92 | CNY 5,79 | 5,10M |
| 2026-06-15 | CNY 5,94 | -0,83 % | CNY 6,00 | CNY 6,03 | CNY 5,91 | 5,51M |
| 2026-06-12 | CNY 5,99 | +1,01 % | CNY 5,95 | CNY 6,01 | CNY 5,87 | 5,22M |
| 2026-06-11 | CNY 5,93 | 0,00 % | CNY 5,91 | CNY 5,98 | CNY 5,86 | 4,01M |
| 2026-06-10 | CNY 5,93 | +1,19 % | CNY 5,82 | CNY 6,00 | CNY 5,82 | 6,06M |
| 2026-06-09 | CNY 5,86 | +0,86 % | CNY 5,81 | CNY 5,89 | CNY 5,76 | 3,79M |
| 2026-06-08 | CNY 5,81 | -2,52 % | CNY 5,86 | CNY 5,97 | CNY 5,74 | 5,39M |
| 2026-06-05 | CNY 5,96 | +1,53 % | CNY 5,82 | CNY 5,98 | CNY 5,82 | 4,06M |
| 2026-06-04 | CNY 5,87 | -1,51 % | CNY 5,92 | CNY 6,00 | CNY 5,86 | 3,68M |
| 2026-06-03 | CNY 5,96 | +0,17 % | CNY 5,98 | CNY 6,07 | CNY 5,92 | 4,32M |
| 2026-06-02 | CNY 5,95 | -1,16 % | CNY 6,01 | CNY 6,02 | CNY 5,86 | 5,32M |
| 2026-06-01 | CNY 6,02 | +2,38 % | CNY 5,83 | CNY 6,03 | CNY 5,80 | 6,57M |
| 2026-05-29 | CNY 5,88 | 0,00 % | CNY 5,85 | CNY 5,93 | CNY 5,83 | 4,05M |
| 2026-05-28 | CNY 5,88 | -0,84 % | CNY 5,87 | CNY 5,93 | CNY 5,78 | 4,56M |
| 2026-05-27 | CNY 5,93 | +1,37 % | CNY 5,86 | CNY 5,98 | CNY 5,71 | 7,87M |
| 2026-05-26 | CNY 5,85 | -1,68 % | CNY 5,93 | CNY 5,95 | CNY 5,81 | 4,95M |