Yunnan Copper Co. Ltd. Class A 000878
SZSE · China · Nicht-Energie-Rohstoffe
CNY 16,04+0,09 (+0,56 %)
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 16,04 | +0,56 % | CNY 15,95 | CNY 16,12 | CNY 15,88 | 21,56M |
| 2026-09-29 | CNY 15,95 | +2,18 % | CNY 15,57 | CNY 15,99 | CNY 15,53 | 25,88M |
| 2026-09-28 | CNY 15,61 | -4,58 % | CNY 16,00 | CNY 16,00 | CNY 15,57 | 37,98M |
| 2026-09-24 | CNY 16,36 | -5,32 % | CNY 17,06 | CNY 17,09 | CNY 16,35 | 45,39M |
| 2026-09-23 | CNY 17,28 | -0,46 % | CNY 17,56 | CNY 17,58 | CNY 17,04 | 41,48M |
| 2026-09-22 | CNY 17,36 | +3,21 % | CNY 16,96 | CNY 17,97 | CNY 16,91 | 68,92M |
| 2026-09-21 | CNY 16,82 | +0,42 % | CNY 16,80 | CNY 16,88 | CNY 16,63 | 29,09M |
| 2026-09-18 | CNY 16,75 | +2,57 % | CNY 16,66 | CNY 16,82 | CNY 16,53 | 39,01M |
| 2026-09-17 | CNY 16,33 | -2,97 % | CNY 16,63 | CNY 16,83 | CNY 16,16 | 43,36M |
| 2026-09-16 | CNY 16,83 | +2,75 % | CNY 16,48 | CNY 16,90 | CNY 16,21 | 41,92M |
| 2026-09-15 | CNY 16,38 | -2,67 % | CNY 16,71 | CNY 16,76 | CNY 16,34 | 38,35M |
| 2026-09-14 | CNY 16,83 | -2,04 % | CNY 16,77 | CNY 17,09 | CNY 16,57 | 43,17M |
| 2026-09-11 | CNY 17,18 | -8,18 % | CNY 17,59 | CNY 17,70 | CNY 16,84 | 111,75M |
| 2026-09-10 | CNY 18,71 | +0,43 % | CNY 19,00 | CNY 19,06 | CNY 18,54 | 67,19M |
| 2026-09-09 | CNY 18,63 | +1,69 % | CNY 18,59 | CNY 19,19 | CNY 18,31 | 102,70M |
| 2026-09-08 | CNY 18,32 | +5,05 % | CNY 17,81 | CNY 18,49 | CNY 17,81 | 89,67M |
| 2026-09-07 | CNY 17,44 | +0,52 % | CNY 17,29 | CNY 17,65 | CNY 17,07 | 34,06M |
| 2026-09-04 | CNY 17,35 | -1,98 % | CNY 17,96 | CNY 18,00 | CNY 17,28 | 42,00M |
| 2026-09-03 | CNY 17,70 | +1,14 % | CNY 17,60 | CNY 17,85 | CNY 17,54 | 40,67M |
| 2026-09-02 | CNY 17,50 | -1,02 % | CNY 17,20 | CNY 17,62 | CNY 17,00 | 55,38M |
| 2026-09-01 | CNY 17,68 | +1,78 % | CNY 17,59 | CNY 18,18 | CNY 17,56 | 74,61M |
| 2026-08-31 | CNY 17,37 | -2,69 % | CNY 17,71 | CNY 17,73 | CNY 17,00 | 67,36M |
| 2026-08-28 | CNY 17,85 | +4,08 % | CNY 17,50 | CNY 18,05 | CNY 17,36 | 108,21M |
| 2026-08-27 | CNY 17,15 | +0,53 % | CNY 16,79 | CNY 17,16 | CNY 16,75 | 60,00M |
| 2026-08-26 | CNY 17,06 | +5,50 % | CNY 16,29 | CNY 17,38 | CNY 16,22 | 96,50M |
| 2026-08-25 | CNY 16,17 | -2,24 % | CNY 16,50 | CNY 16,67 | CNY 15,83 | 40,67M |
| 2026-08-24 | CNY 16,54 | -0,24 % | CNY 16,89 | CNY 16,92 | CNY 16,28 | 42,47M |
| 2026-08-21 | CNY 16,58 | +3,05 % | CNY 16,10 | CNY 16,58 | CNY 16,02 | 38,78M |
| 2026-08-20 | CNY 16,09 | +0,94 % | CNY 16,22 | CNY 16,58 | CNY 16,00 | 38,78M |
| 2026-08-19 | CNY 15,94 | -3,74 % | CNY 16,18 | CNY 16,26 | CNY 15,88 | 35,35M |
| 2026-08-18 | CNY 16,56 | -2,24 % | CNY 16,55 | CNY 16,79 | CNY 16,38 | 36,35M |
| 2026-08-17 | CNY 16,94 | +5,28 % | CNY 16,54 | CNY 16,96 | CNY 16,38 | 55,76M |
| 2026-08-14 | CNY 16,09 | +0,37 % | CNY 15,97 | CNY 16,26 | CNY 15,93 | 24,82M |
| 2026-08-13 | CNY 16,03 | -3,90 % | CNY 16,62 | CNY 16,72 | CNY 16,02 | 41,47M |
| 2026-08-12 | CNY 16,68 | +1,09 % | CNY 16,50 | CNY 16,96 | CNY 16,47 | 34,76M |
| 2026-08-11 | CNY 16,50 | -3,85 % | CNY 17,14 | CNY 17,35 | CNY 16,47 | 61,09M |
| 2026-08-10 | CNY 17,16 | -0,35 % | CNY 17,15 | CNY 17,24 | CNY 16,88 | 55,95M |
| 2026-08-07 | CNY 17,22 | +3,73 % | CNY 16,70 | CNY 17,29 | CNY 16,66 | 82,73M |
| 2026-08-06 | CNY 16,60 | -1,01 % | CNY 17,02 | CNY 17,12 | CNY 16,39 | 64,33M |
| 2026-08-05 | CNY 16,77 | +4,16 % | CNY 16,30 | CNY 16,80 | CNY 16,14 | 66,69M |
| 2026-08-04 | CNY 16,10 | +0,88 % | CNY 15,97 | CNY 16,16 | CNY 15,81 | 31,51M |
| 2026-08-03 | CNY 15,96 | +0,88 % | CNY 15,86 | CNY 15,99 | CNY 15,57 | 31,18M |
| 2026-07-31 | CNY 15,82 | +1,28 % | CNY 15,88 | CNY 16,09 | CNY 15,68 | 43,62M |
| 2026-07-30 | CNY 15,62 | +0,58 % | CNY 15,54 | CNY 15,78 | CNY 15,31 | 33,80M |
| 2026-07-29 | CNY 15,53 | +2,04 % | CNY 15,22 | CNY 15,67 | CNY 15,07 | 30,46M |
| 2026-07-28 | CNY 15,22 | -1,04 % | CNY 15,08 | CNY 15,32 | CNY 14,98 | 23,60M |
| 2026-07-27 | CNY 15,38 | +2,33 % | CNY 15,20 | CNY 15,39 | CNY 15,06 | 26,57M |
| 2026-07-24 | CNY 15,03 | -6,06 % | CNY 15,27 | CNY 15,47 | CNY 15,02 | 43,32M |
| 2026-07-23 | CNY 16,00 | +2,24 % | CNY 15,58 | CNY 16,20 | CNY 15,49 | 51,17M |
| 2026-07-22 | CNY 15,65 | +3,85 % | CNY 15,22 | CNY 15,88 | CNY 15,20 | 61,75M |
| 2026-07-21 | CNY 15,07 | +5,61 % | CNY 14,35 | CNY 15,10 | CNY 14,35 | 48,32M |
| 2026-07-20 | CNY 14,27 | -0,35 % | CNY 14,46 | CNY 14,59 | CNY 14,01 | 38,39M |
| 2026-07-17 | CNY 14,32 | -4,28 % | CNY 14,91 | CNY 14,96 | CNY 14,31 | 40,13M |
| 2026-07-16 | CNY 14,96 | -0,73 % | CNY 14,87 | CNY 15,26 | CNY 14,79 | 25,40M |
| 2026-07-15 | CNY 15,07 | -1,70 % | CNY 15,38 | CNY 15,41 | CNY 15,02 | 31,15M |
| 2026-07-14 | CNY 15,33 | +5,87 % | CNY 14,48 | CNY 15,35 | CNY 14,39 | 42,76M |
| 2026-07-13 | CNY 14,48 | -4,99 % | CNY 14,95 | CNY 15,09 | CNY 14,48 | 33,89M |
| 2026-07-10 | CNY 15,24 | +1,20 % | CNY 15,20 | CNY 15,63 | CNY 14,93 | 41,12M |
| 2026-07-09 | CNY 15,06 | +0,27 % | CNY 14,94 | CNY 15,14 | CNY 14,26 | 46,05M |
| 2026-07-08 | CNY 15,02 | -2,66 % | CNY 15,30 | CNY 15,42 | CNY 15,00 | 28,81M |
| 2026-07-07 | CNY 15,43 | -3,44 % | CNY 15,77 | CNY 15,82 | CNY 15,40 | 30,83M |
| 2026-07-06 | CNY 15,98 | -1,18 % | CNY 16,20 | CNY 16,55 | CNY 15,92 | 39,43M |
| 2026-07-03 | CNY 16,17 | +2,15 % | CNY 16,13 | CNY 16,52 | CNY 16,06 | 51,42M |
| 2026-07-02 | CNY 15,83 | -0,19 % | CNY 15,92 | CNY 16,23 | CNY 15,60 | 50,82M |
| 2026-07-01 | CNY 15,86 | -0,13 % | CNY 15,75 | CNY 16,18 | CNY 15,51 | 44,10M |
| 2026-06-30 | CNY 15,88 | -2,64 % | CNY 15,99 | CNY 15,99 | CNY 15,51 | 49,34M |
| 2026-06-29 | CNY 16,31 | +2,45 % | CNY 15,94 | CNY 16,45 | CNY 15,75 | 45,43M |
| 2026-06-26 | CNY 15,92 | -5,24 % | CNY 17,05 | CNY 17,12 | CNY 15,87 | 56,00M |
| 2026-06-25 | CNY 16,80 | -3,72 % | CNY 16,96 | CNY 17,26 | CNY 16,68 | 57,60M |
| 2026-06-24 | CNY 17,45 | -1,30 % | CNY 17,50 | CNY 17,80 | CNY 17,05 | 52,81M |
| 2026-06-23 | CNY 17,68 | -9,93 % | CNY 19,56 | CNY 19,56 | CNY 17,67 | 103,09M |
| 2026-06-22 | CNY 19,63 | +5,20 % | CNY 18,56 | CNY 19,67 | CNY 18,10 | 105,13M |
| 2026-06-18 | CNY 18,66 | +4,07 % | CNY 17,84 | CNY 19,55 | CNY 17,76 | 102,86M |
| 2026-06-17 | CNY 17,93 | +0,62 % | CNY 17,88 | CNY 18,03 | CNY 17,61 | 44,30M |
| 2026-06-16 | CNY 17,82 | -2,25 % | CNY 18,00 | CNY 18,12 | CNY 17,74 | 59,31M |
| 2026-06-15 | CNY 18,23 | +5,56 % | CNY 17,47 | CNY 18,27 | CNY 17,29 | 104,38M |
| 2026-06-12 | CNY 17,27 | +7,40 % | CNY 16,41 | CNY 17,69 | CNY 16,41 | 101,77M |
| 2026-06-11 | CNY 16,08 | +0,75 % | CNY 15,80 | CNY 16,37 | CNY 15,69 | 39,25M |
| 2026-06-10 | CNY 15,96 | -1,60 % | CNY 15,90 | CNY 16,11 | CNY 15,72 | 33,99M |
| 2026-06-09 | CNY 16,22 | +1,57 % | CNY 16,09 | CNY 16,26 | CNY 15,66 | 39,91M |
| 2026-06-08 | CNY 15,97 | -7,79 % | CNY 16,52 | CNY 16,60 | CNY 15,91 | 65,80M |
| 2026-06-05 | CNY 17,32 | -3,24 % | CNY 17,88 | CNY 18,25 | CNY 17,28 | 53,35M |
| 2026-06-04 | CNY 17,90 | -4,99 % | CNY 18,55 | CNY 18,58 | CNY 17,75 | 57,65M |
| 2026-06-03 | CNY 18,84 | -0,84 % | CNY 18,88 | CNY 19,17 | CNY 18,58 | 68,81M |
| 2026-06-02 | CNY 19,00 | +6,15 % | CNY 18,18 | CNY 19,22 | CNY 18,00 | 93,31M |
| 2026-06-01 | CNY 17,90 | +1,02 % | CNY 17,71 | CNY 18,23 | CNY 17,61 | 41,11M |
| 2026-05-29 | CNY 17,72 | 0,00 % | CNY 18,06 | CNY 18,27 | CNY 17,65 | 48,97M |
| 2026-05-28 | CNY 17,72 | -0,34 % | CNY 17,68 | CNY 17,87 | CNY 17,25 | 38,63M |
| 2026-05-27 | CNY 17,78 | -4,61 % | CNY 18,59 | CNY 18,80 | CNY 17,74 | 47,82M |
| 2026-05-26 | CNY 18,64 | +2,59 % | CNY 18,01 | CNY 18,72 | CNY 17,70 | 57,20M |