New Hope Liuhe Co., Ltd. Class A 000876
SZSE · China · Prozessindustrie
CNY 6,92+0,03 (+0,44 %)
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 6,92 | +0,44 % | CNY 6,86 | CNY 6,93 | CNY 6,81 | 18,99M |
| 2026-09-29 | CNY 6,89 | +1,03 % | CNY 6,82 | CNY 6,91 | CNY 6,79 | 23,67M |
| 2026-09-28 | CNY 6,82 | -1,45 % | CNY 6,86 | CNY 6,90 | CNY 6,72 | 37,15M |
| 2026-09-24 | CNY 6,92 | -1,56 % | CNY 7,00 | CNY 7,04 | CNY 6,91 | 27,67M |
| 2026-09-23 | CNY 7,03 | -2,63 % | CNY 7,20 | CNY 7,20 | CNY 7,02 | 42,99M |
| 2026-09-22 | CNY 7,22 | -0,82 % | CNY 7,23 | CNY 7,28 | CNY 7,15 | 36,25M |
| 2026-09-21 | CNY 7,28 | +1,68 % | CNY 7,19 | CNY 7,30 | CNY 7,12 | 42,89M |
| 2026-09-18 | CNY 7,16 | -0,69 % | CNY 7,15 | CNY 7,23 | CNY 7,13 | 44,92M |
| 2026-09-17 | CNY 7,21 | +0,14 % | CNY 7,16 | CNY 7,25 | CNY 7,12 | 34,29M |
| 2026-09-16 | CNY 7,20 | -1,37 % | CNY 7,28 | CNY 7,29 | CNY 7,12 | 41,50M |
| 2026-09-15 | CNY 7,30 | -1,08 % | CNY 7,37 | CNY 7,44 | CNY 7,28 | 36,19M |
| 2026-09-14 | CNY 7,38 | -1,86 % | CNY 7,45 | CNY 7,49 | CNY 7,28 | 48,94M |
| 2026-09-11 | CNY 7,52 | -1,18 % | CNY 7,55 | CNY 7,60 | CNY 7,43 | 55,85M |
| 2026-09-10 | CNY 7,61 | -3,79 % | CNY 7,82 | CNY 7,86 | CNY 7,59 | 76,24M |
| 2026-09-09 | CNY 7,91 | +1,15 % | CNY 7,77 | CNY 8,02 | CNY 7,71 | 108,59M |
| 2026-09-08 | CNY 7,82 | 0,00 % | CNY 7,82 | CNY 7,89 | CNY 7,70 | 103,52M |
| 2026-09-07 | CNY 7,82 | +1,56 % | CNY 7,89 | CNY 7,89 | CNY 7,66 | 161,63M |
| 2026-09-04 | CNY 7,70 | +10,00 % | CNY 7,00 | CNY 7,70 | CNY 6,98 | 180,84M |
| 2026-09-03 | CNY 7,00 | -0,85 % | CNY 7,07 | CNY 7,10 | CNY 6,95 | 27,99M |
| 2026-09-02 | CNY 7,06 | -2,08 % | CNY 7,20 | CNY 7,23 | CNY 7,06 | 35,92M |
| 2026-09-01 | CNY 7,21 | +1,55 % | CNY 7,14 | CNY 7,29 | CNY 7,10 | 46,86M |
| 2026-08-31 | CNY 7,10 | -0,98 % | CNY 7,17 | CNY 7,21 | CNY 7,07 | 39,86M |
| 2026-08-28 | CNY 7,17 | +1,41 % | CNY 7,04 | CNY 7,19 | CNY 7,01 | 41,26M |
| 2026-08-27 | CNY 7,07 | +0,86 % | CNY 6,99 | CNY 7,09 | CNY 6,96 | 27,76M |
| 2026-08-26 | CNY 7,01 | -0,28 % | CNY 6,99 | CNY 7,10 | CNY 6,99 | 25,97M |
| 2026-08-25 | CNY 7,03 | +2,48 % | CNY 6,84 | CNY 7,05 | CNY 6,84 | 37,44M |
| 2026-08-24 | CNY 6,86 | -0,58 % | CNY 6,85 | CNY 6,89 | CNY 6,78 | 26,00M |
| 2026-08-21 | CNY 6,90 | -1,85 % | CNY 7,00 | CNY 7,00 | CNY 6,84 | 31,40M |
| 2026-08-20 | CNY 7,03 | +1,15 % | CNY 6,95 | CNY 7,05 | CNY 6,88 | 33,58M |
| 2026-08-19 | CNY 6,95 | -3,34 % | CNY 7,13 | CNY 7,17 | CNY 6,91 | 52,93M |
| 2026-08-18 | CNY 7,19 | +3,75 % | CNY 6,94 | CNY 7,20 | CNY 6,93 | 76,13M |
| 2026-08-17 | CNY 6,93 | +1,46 % | CNY 6,86 | CNY 6,97 | CNY 6,81 | 28,49M |
| 2026-08-14 | CNY 6,83 | -2,01 % | CNY 6,95 | CNY 6,96 | CNY 6,77 | 38,59M |
| 2026-08-13 | CNY 6,97 | -0,43 % | CNY 6,98 | CNY 7,02 | CNY 6,90 | 28,09M |
| 2026-08-12 | CNY 7,00 | -0,14 % | CNY 6,99 | CNY 7,02 | CNY 6,93 | 28,27M |
| 2026-08-11 | CNY 7,01 | -1,96 % | CNY 7,11 | CNY 7,15 | CNY 7,00 | 34,31M |
| 2026-08-10 | CNY 7,15 | +3,32 % | CNY 6,92 | CNY 7,15 | CNY 6,91 | 53,69M |
| 2026-08-07 | CNY 6,92 | -0,43 % | CNY 6,92 | CNY 6,96 | CNY 6,86 | 22,74M |
| 2026-08-06 | CNY 6,95 | -0,29 % | CNY 6,98 | CNY 7,01 | CNY 6,86 | 26,92M |
| 2026-08-05 | CNY 6,97 | +0,72 % | CNY 6,91 | CNY 7,00 | CNY 6,82 | 34,10M |
| 2026-08-04 | CNY 6,92 | -1,98 % | CNY 7,05 | CNY 7,11 | CNY 6,90 | 37,04M |
| 2026-08-03 | CNY 7,06 | +0,86 % | CNY 6,99 | CNY 7,11 | CNY 6,98 | 29,48M |
| 2026-07-31 | CNY 7,00 | 0,00 % | CNY 6,86 | CNY 7,01 | CNY 6,86 | 29,30M |
| 2026-07-30 | CNY 7,00 | +1,45 % | CNY 6,89 | CNY 7,10 | CNY 6,87 | 37,10M |
| 2026-07-29 | CNY 6,90 | +0,58 % | CNY 6,84 | CNY 6,96 | CNY 6,83 | 27,35M |
| 2026-07-28 | CNY 6,86 | +0,44 % | CNY 6,80 | CNY 6,90 | CNY 6,78 | 17,84M |
| 2026-07-27 | CNY 6,83 | +1,64 % | CNY 6,70 | CNY 6,88 | CNY 6,68 | 23,15M |
| 2026-07-24 | CNY 6,72 | -3,72 % | CNY 6,96 | CNY 7,03 | CNY 6,71 | 32,16M |
| 2026-07-23 | CNY 6,98 | -0,14 % | CNY 6,95 | CNY 7,01 | CNY 6,86 | 24,14M |
| 2026-07-22 | CNY 6,99 | +0,58 % | CNY 6,87 | CNY 6,99 | CNY 6,80 | 37,21M |
| 2026-07-21 | CNY 6,95 | -2,52 % | CNY 7,10 | CNY 7,15 | CNY 6,91 | 47,62M |
| 2026-07-20 | CNY 7,13 | +0,71 % | CNY 7,05 | CNY 7,15 | CNY 6,93 | 42,53M |
| 2026-07-17 | CNY 7,08 | -3,01 % | CNY 7,24 | CNY 7,34 | CNY 7,01 | 51,23M |
| 2026-07-16 | CNY 7,30 | +2,10 % | CNY 7,13 | CNY 7,35 | CNY 7,08 | 59,81M |
| 2026-07-15 | CNY 7,15 | +2,14 % | CNY 6,94 | CNY 7,24 | CNY 6,90 | 49,07M |
| 2026-07-14 | CNY 7,00 | -0,57 % | CNY 6,97 | CNY 7,05 | CNY 6,88 | 37,24M |
| 2026-07-13 | CNY 7,04 | -1,40 % | CNY 7,06 | CNY 7,22 | CNY 6,98 | 47,64M |
| 2026-07-10 | CNY 7,14 | +1,13 % | CNY 7,02 | CNY 7,22 | CNY 6,84 | 59,90M |
| 2026-07-09 | CNY 7,06 | -0,14 % | CNY 7,00 | CNY 7,17 | CNY 6,88 | 50,44M |
| 2026-07-08 | CNY 7,07 | -4,72 % | CNY 7,30 | CNY 7,35 | CNY 7,02 | 64,81M |
| 2026-07-07 | CNY 7,42 | +1,78 % | CNY 7,16 | CNY 7,47 | CNY 7,10 | 89,73M |
| 2026-07-06 | CNY 7,29 | +7,52 % | CNY 6,86 | CNY 7,38 | CNY 6,83 | 110,58M |
| 2026-07-03 | CNY 6,78 | -1,17 % | CNY 6,88 | CNY 7,00 | CNY 6,68 | 68,51M |
| 2026-07-02 | CNY 6,86 | -0,58 % | CNY 6,96 | CNY 7,10 | CNY 6,73 | 111,74M |
| 2026-07-01 | CNY 6,90 | +10,05 % | CNY 6,34 | CNY 6,90 | CNY 6,25 | 82,12M |
| 2026-06-30 | CNY 6,27 | -2,64 % | CNY 6,35 | CNY 6,50 | CNY 6,24 | 55,67M |
| 2026-06-29 | CNY 6,44 | +5,92 % | CNY 6,07 | CNY 6,58 | CNY 6,05 | 87,85M |
| 2026-06-26 | CNY 6,08 | +2,01 % | CNY 5,96 | CNY 6,30 | CNY 5,89 | 73,19M |
| 2026-06-25 | CNY 5,96 | +0,17 % | CNY 5,92 | CNY 6,00 | CNY 5,82 | 35,12M |
| 2026-06-24 | CNY 5,95 | -3,88 % | CNY 6,19 | CNY 6,19 | CNY 5,90 | 43,60M |
| 2026-06-23 | CNY 6,19 | -0,32 % | CNY 6,22 | CNY 6,38 | CNY 6,16 | 37,73M |
| 2026-06-22 | CNY 6,21 | +0,16 % | CNY 6,19 | CNY 6,23 | CNY 6,06 | 36,05M |
| 2026-06-18 | CNY 6,20 | -1,90 % | CNY 6,29 | CNY 6,32 | CNY 6,20 | 41,49M |
| 2026-06-17 | CNY 6,32 | -3,07 % | CNY 6,52 | CNY 6,52 | CNY 6,29 | 42,84M |
| 2026-06-16 | CNY 6,52 | -0,91 % | CNY 6,55 | CNY 6,58 | CNY 6,43 | 35,04M |
| 2026-06-15 | CNY 6,58 | +0,61 % | CNY 6,53 | CNY 6,62 | CNY 6,38 | 70,06M |
| 2026-06-12 | CNY 6,54 | -1,06 % | CNY 6,62 | CNY 6,64 | CNY 6,36 | 92,64M |
| 2026-06-11 | CNY 6,61 | -3,78 % | CNY 6,83 | CNY 6,89 | CNY 6,59 | 53,04M |
| 2026-06-10 | CNY 6,87 | -0,72 % | CNY 6,88 | CNY 6,95 | CNY 6,73 | 32,92M |
| 2026-06-09 | CNY 6,92 | -2,81 % | CNY 7,13 | CNY 7,17 | CNY 6,88 | 38,72M |
| 2026-06-08 | CNY 7,12 | -2,73 % | CNY 7,25 | CNY 7,39 | CNY 7,07 | 26,90M |
| 2026-06-05 | CNY 7,32 | 0,00 % | CNY 7,31 | CNY 7,38 | CNY 7,18 | 23,77M |
| 2026-06-04 | CNY 7,32 | -3,68 % | CNY 7,60 | CNY 7,67 | CNY 7,31 | 30,52M |
| 2026-06-03 | CNY 7,60 | -2,56 % | CNY 7,80 | CNY 7,82 | CNY 7,60 | 26,97M |
| 2026-06-02 | CNY 7,80 | -1,76 % | CNY 7,93 | CNY 7,94 | CNY 7,78 | 16,15M |
| 2026-06-01 | CNY 7,94 | +0,63 % | CNY 7,82 | CNY 7,96 | CNY 7,76 | 17,42M |
| 2026-05-29 | CNY 7,89 | +1,15 % | CNY 7,80 | CNY 7,89 | CNY 7,76 | 20,34M |
| 2026-05-28 | CNY 7,80 | -1,89 % | CNY 7,95 | CNY 7,96 | CNY 7,80 | 18,56M |
| 2026-05-27 | CNY 7,95 | -0,75 % | CNY 8,00 | CNY 8,01 | CNY 7,83 | 24,57M |
| 2026-05-26 | CNY 8,01 | -0,62 % | CNY 8,05 | CNY 8,05 | CNY 7,95 | 23,22M |