Yunnan Aluminium Co. Ltd. Class A 000807
SZSE · China · Nicht-Energie-Rohstoffe
CNY 26,20-0,27 (-1,02 %)
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 26,20 | -1,02 % | CNY 25,99 | CNY 26,35 | CNY 25,86 | 39,70M |
| 2026-09-29 | CNY 26,47 | +4,34 % | CNY 25,35 | CNY 26,62 | CNY 25,05 | 68,44M |
| 2026-09-28 | CNY 25,37 | -2,54 % | CNY 25,50 | CNY 25,72 | CNY 25,15 | 52,47M |
| 2026-09-24 | CNY 26,03 | -2,07 % | CNY 26,51 | CNY 26,64 | CNY 25,96 |
| 50,36M |
| 2026-09-23 | CNY 26,58 | -1,37 % | CNY 27,09 | CNY 27,12 | CNY 26,47 | 35,01M |
| 2026-09-22 | CNY 26,95 | +0,67 % | CNY 26,58 | CNY 27,28 | CNY 26,54 | 46,62M |
| 2026-09-21 | CNY 26,77 | -2,19 % | CNY 27,18 | CNY 27,31 | CNY 26,58 | 56,38M |
| 2026-09-18 | CNY 27,37 | +1,71 % | CNY 27,36 | CNY 27,50 | CNY 26,96 | 57,79M |
| 2026-09-17 | CNY 26,91 | -0,92 % | CNY 26,70 | CNY 27,14 | CNY 26,42 | 45,21M |
| 2026-09-16 | CNY 27,16 | +0,37 % | CNY 27,11 | CNY 27,28 | CNY 26,38 | 53,35M |
| 2026-09-15 | CNY 27,06 | +0,15 % | CNY 27,04 | CNY 27,27 | CNY 26,65 | 44,29M |
| 2026-09-14 | CNY 27,02 | -0,99 % | CNY 27,02 | CNY 27,28 | CNY 26,88 | 41,47M |
| 2026-09-11 | CNY 27,29 | -3,67 % | CNY 27,50 | CNY 27,72 | CNY 27,00 | 76,15M |
| 2026-09-10 | CNY 28,33 | -2,41 % | CNY 29,03 | CNY 29,13 | CNY 28,26 | 60,63M |
| 2026-09-09 | CNY 29,03 | +5,60 % | CNY 27,84 | CNY 29,10 | CNY 27,59 | 128,22M |
| 2026-09-08 | CNY 27,49 | +2,61 % | CNY 26,95 | CNY 27,60 | CNY 26,91 | 69,54M |
| 2026-09-07 | CNY 26,79 | -0,59 % | CNY 26,82 | CNY 26,94 | CNY 26,55 | 38,15M |
| 2026-09-04 | CNY 26,95 | -1,57 % | CNY 27,44 | CNY 27,65 | CNY 26,83 | 61,57M |
| 2026-09-03 | CNY 27,38 | +3,05 % | CNY 26,98 | CNY 27,75 | CNY 26,90 | 101,27M |
| 2026-09-02 | CNY 26,57 | -1,81 % | CNY 26,93 | CNY 27,22 | CNY 26,14 | 56,84M |
| 2026-09-01 | CNY 27,06 | -0,18 % | CNY 27,29 | CNY 27,50 | CNY 27,01 | 61,78M |
| 2026-08-31 | CNY 27,11 | -0,44 % | CNY 26,81 | CNY 27,18 | CNY 26,42 | 62,08M |
| 2026-08-28 | CNY 27,23 | +2,02 % | CNY 27,10 | CNY 27,34 | CNY 26,79 | 90,74M |
| 2026-08-27 | CNY 26,69 | +1,29 % | CNY 26,28 | CNY 26,77 | CNY 26,17 | 63,71M |
| 2026-08-26 | CNY 26,35 | +0,84 % | CNY 26,20 | CNY 26,73 | CNY 26,11 | 71,31M |
| 2026-08-25 | CNY 26,13 | -0,61 % | CNY 26,16 | CNY 26,35 | CNY 25,77 | 44,14M |
| 2026-08-24 | CNY 26,29 | +1,58 % | CNY 26,28 | CNY 26,38 | CNY 25,88 | 58,91M |
| 2026-08-21 | CNY 25,88 | +2,45 % | CNY 25,47 | CNY 25,95 | CNY 25,17 | 65,05M |
| 2026-08-20 | CNY 25,26 | -2,70 % | CNY 26,28 | CNY 26,67 | CNY 25,11 | 85,31M |
| 2026-08-19 | CNY 25,96 | -2,30 % | CNY 25,99 | CNY 26,30 | CNY 25,69 | 50,06M |
| 2026-08-18 | CNY 26,57 | -0,52 % | CNY 26,43 | CNY 26,84 | CNY 26,31 | 46,53M |
| 2026-08-17 | CNY 26,71 | +3,09 % | CNY 26,11 | CNY 26,77 | CNY 25,91 | 71,16M |
| 2026-08-14 | CNY 25,91 | +0,08 % | CNY 25,54 | CNY 25,98 | CNY 25,44 | 59,09M |
| 2026-08-13 | CNY 25,89 | -5,65 % | CNY 26,90 | CNY 27,06 | CNY 25,83 | 136,94M |
| 2026-08-12 | CNY 27,44 | +0,77 % | CNY 27,98 | CNY 28,46 | CNY 27,29 | 114,62M |
| 2026-08-11 | CNY 27,23 | -2,23 % | CNY 28,13 | CNY 28,99 | CNY 27,16 | 120,03M |
| 2026-08-10 | CNY 27,85 | +2,65 % | CNY 27,50 | CNY 28,16 | CNY 27,37 | 90,30M |
| 2026-08-07 | CNY 27,13 | +1,76 % | CNY 26,72 | CNY 27,56 | CNY 26,68 | 85,00M |
| 2026-08-06 | CNY 26,66 | -0,60 % | CNY 26,88 | CNY 27,09 | CNY 26,11 | 86,33M |
| 2026-08-05 | CNY 26,82 | +3,07 % | CNY 25,72 | CNY 26,88 | CNY 25,45 | 103,04M |
| 2026-08-04 | CNY 26,02 | +1,32 % | CNY 25,95 | CNY 26,45 | CNY 25,70 | 88,06M |
| 2026-08-03 | CNY 25,68 | -3,53 % | CNY 26,27 | CNY 26,30 | CNY 25,45 | 92,18M |
| 2026-07-31 | CNY 26,62 | +0,45 % | CNY 26,40 | CNY 27,19 | CNY 26,23 | 111,43M |
| 2026-07-30 | CNY 26,50 | +1,34 % | CNY 26,53 | CNY 27,57 | CNY 26,50 | 94,36M |
| 2026-07-29 | CNY 26,15 | +2,15 % | CNY 25,78 | CNY 26,40 | CNY 25,77 | 66,30M |
| 2026-07-28 | CNY 25,60 | -0,08 % | CNY 25,16 | CNY 25,75 | CNY 24,94 | 52,18M |
| 2026-07-27 | CNY 25,62 | +0,87 % | CNY 25,47 | CNY 25,77 | CNY 25,11 | 59,04M |
| 2026-07-24 | CNY 25,40 | -5,47 % | CNY 26,16 | CNY 26,41 | CNY 25,28 | 93,51M |
| 2026-07-23 | CNY 26,87 | +5,04 % | CNY 25,88 | CNY 27,61 | CNY 25,33 | 128,81M |
| 2026-07-22 | CNY 25,58 | +1,59 % | CNY 25,09 | CNY 25,90 | CNY 24,81 | 96,18M |
| 2026-07-21 | CNY 25,18 | -3,23 % | CNY 25,76 | CNY 25,88 | CNY 24,48 | 123,43M |
| 2026-07-20 | CNY 26,02 | +3,58 % | CNY 25,45 | CNY 26,65 | CNY 25,02 | 113,53M |
| 2026-07-17 | CNY 25,12 | -0,99 % | CNY 25,37 | CNY 25,46 | CNY 24,68 | 92,99M |
| 2026-07-16 | CNY 25,37 | -2,80 % | CNY 25,60 | CNY 26,43 | CNY 25,33 | 107,61M |
| 2026-07-15 | CNY 26,10 | +4,48 % | CNY 25,10 | CNY 26,53 | CNY 24,65 | 160,80M |
| 2026-07-14 | CNY 24,98 | +8,33 % | CNY 23,48 | CNY 25,34 | CNY 22,90 | 195,75M |
| 2026-07-13 | CNY 23,06 | -0,39 % | CNY 22,75 | CNY 23,27 | CNY 22,55 | 92,43M |
| 2026-07-10 | CNY 23,15 | +5,76 % | CNY 22,30 | CNY 23,64 | CNY 22,00 | 115,83M |
| 2026-07-09 | CNY 21,89 | -1,93 % | CNY 22,02 | CNY 22,12 | CNY 21,22 | 80,91M |
| 2026-07-08 | CNY 22,32 | -0,31 % | CNY 22,55 | CNY 22,93 | CNY 22,16 | 65,43M |
| 2026-07-07 | CNY 22,39 | -2,14 % | CNY 22,57 | CNY 22,74 | CNY 22,13 | 58,08M |
| 2026-07-06 | CNY 22,88 | +2,05 % | CNY 22,76 | CNY 23,46 | CNY 22,56 | 98,89M |
| 2026-07-03 | CNY 22,42 | +2,99 % | CNY 22,38 | CNY 22,97 | CNY 22,10 | 94,68M |
| 2026-07-02 | CNY 21,77 | -0,14 % | CNY 21,98 | CNY 22,21 | CNY 21,56 | 83,76M |
| 2026-07-01 | CNY 21,80 | -1,54 % | CNY 21,80 | CNY 22,41 | CNY 21,58 | 70,02M |
| 2026-06-30 | CNY 22,14 | -4,40 % | CNY 22,86 | CNY 22,88 | CNY 21,81 | 86,22M |
| 2026-06-29 | CNY 23,16 | +3,02 % | CNY 22,80 | CNY 23,65 | CNY 22,40 | 84,61M |
| 2026-06-26 | CNY 22,48 | -4,71 % | CNY 23,96 | CNY 24,19 | CNY 22,28 | 89,09M |
| 2026-06-25 | CNY 23,59 | -4,26 % | CNY 23,57 | CNY 24,32 | CNY 23,20 | 104,69M |
| 2026-06-24 | CNY 24,64 | +2,97 % | CNY 24,31 | CNY 25,20 | CNY 24,01 | 80,14M |
| 2026-06-23 | CNY 23,93 | -7,93 % | CNY 25,54 | CNY 25,59 | CNY 23,82 | 97,39M |
| 2026-06-22 | CNY 25,99 | +7,53 % | CNY 23,96 | CNY 26,07 | CNY 23,95 | 127,62M |
| 2026-06-18 | CNY 24,17 | -3,32 % | CNY 24,75 | CNY 25,15 | CNY 23,83 | 105,41M |
| 2026-06-17 | CNY 25,00 | -1,50 % | CNY 25,47 | CNY 25,57 | CNY 24,67 | 85,16M |
| 2026-06-16 | CNY 25,38 | -5,65 % | CNY 26,40 | CNY 26,40 | CNY 25,31 | 121,72M |
| 2026-06-15 | CNY 26,90 | -4,27 % | CNY 28,45 | CNY 28,75 | CNY 26,54 | 124,14M |
| 2026-06-12 | CNY 28,10 | +3,20 % | CNY 27,70 | CNY 28,80 | CNY 27,06 | 86,68M |
| 2026-06-11 | CNY 27,23 | +2,18 % | CNY 26,50 | CNY 27,47 | CNY 26,45 | 50,61M |
| 2026-06-10 | CNY 26,65 | -0,19 % | CNY 25,71 | CNY 26,84 | CNY 25,60 | 49,62M |
| 2026-06-09 | CNY 26,70 | -0,37 % | CNY 26,90 | CNY 27,00 | CNY 26,05 | 59,32M |
| 2026-06-08 | CNY 26,80 | -3,04 % | CNY 26,60 | CNY 27,49 | CNY 26,40 | 58,93M |
| 2026-06-05 | CNY 27,64 | -3,36 % | CNY 28,36 | CNY 28,95 | CNY 27,50 | 67,05M |
| 2026-06-04 | CNY 28,60 | -6,20 % | CNY 29,82 | CNY 29,90 | CNY 28,41 | 98,91M |
| 2026-06-03 | CNY 30,49 | +0,66 % | CNY 30,28 | CNY 30,86 | CNY 29,89 | 64,02M |
| 2026-06-02 | CNY 30,29 | +4,77 % | CNY 29,71 | CNY 30,42 | CNY 29,23 | 75,57M |
| 2026-06-01 | CNY 28,91 | +1,47 % | CNY 28,60 | CNY 29,13 | CNY 28,32 | 60,50M |
| 2026-05-29 | CNY 28,49 | -0,97 % | CNY 29,41 | CNY 29,55 | CNY 28,47 | 65,47M |
| 2026-05-28 | CNY 28,77 | -3,59 % | CNY 29,30 | CNY 29,52 | CNY 28,42 | 71,66M |
| 2026-05-27 | CNY 29,84 | -5,84 % | CNY 31,36 | CNY 31,44 | CNY 29,66 | 94,98M |
| 2026-05-26 | CNY 31,69 | +7,39 % | CNY 29,52 | CNY 32,16 | CNY 28,92 | 134,17M |