CEVIA Enviro Inc. Class A 000885
SZSE · China · Langlebige Konsumgüter
CNY 11,70+0,09 (+0,78 %)
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 11,70 | +0,78 % | CNY 11,65 | CNY 11,76 | CNY 11,58 | 2,00M |
| 2026-09-29 | CNY 11,61 | +0,61 % | CNY 11,53 | CNY 11,64 | CNY 11,50 | 1,45M |
| 2026-09-28 | CNY 11,54 | -0,77 % | CNY 11,69 | CNY 11,69 | CNY 11,49 | 2,41M |
| 2026-09-24 | CNY 11,63 | -1,36 % | CNY 11,76 | CNY 11,81 | CNY 11,63 | 1,74M |
| 2026-09-23 | CNY 11,79 | +0,43 % | CNY 11,73 | CNY 11,87 | CNY 11,71 | 2,11M |
| 2026-09-22 | CNY 11,74 | -0,51 % | CNY 11,78 | CNY 11,82 | CNY 11,74 | 1,87M |
| 2026-09-21 | CNY 11,80 | +0,51 % | CNY 11,72 | CNY 11,82 | CNY 11,69 | 2,41M |
| 2026-09-18 | CNY 11,74 | +0,86 % | CNY 11,67 | CNY 11,76 | CNY 11,65 | 2,28M |
| 2026-09-17 | CNY 11,64 | -0,51 % | CNY 11,65 | CNY 11,69 | CNY 11,59 | 2,09M |
| 2026-09-16 | CNY 11,70 | +0,17 % | CNY 11,67 | CNY 11,75 | CNY 11,57 | 2,65M |
| 2026-09-15 | CNY 11,68 | -2,01 % | CNY 11,91 | CNY 11,92 | CNY 11,64 | 4,33M |
| 2026-09-14 | CNY 11,92 | +0,25 % | CNY 11,90 | CNY 11,97 | CNY 11,82 | 2,51M |
| 2026-09-11 | CNY 11,89 | -2,70 % | CNY 12,19 | CNY 12,21 | CNY 11,89 | 6,14M |
| 2026-09-10 | CNY 12,22 | 0,00 % | CNY 12,20 | CNY 12,24 | CNY 12,15 | 2,19M |
| 2026-09-09 | CNY 12,22 | -0,08 % | CNY 12,24 | CNY 12,24 | CNY 12,17 | 2,09M |
| 2026-09-08 | CNY 12,23 | +0,58 % | CNY 12,15 | CNY 12,25 | CNY 12,13 | 2,67M |
| 2026-09-07 | CNY 12,16 | 0,00 % | CNY 12,17 | CNY 12,23 | CNY 12,12 | 2,46M |
| 2026-09-04 | CNY 12,16 | +0,41 % | CNY 12,13 | CNY 12,26 | CNY 12,13 | 3,36M |
| 2026-09-03 | CNY 12,11 | +0,08 % | CNY 12,11 | CNY 12,21 | CNY 12,09 | 3,78M |
| 2026-09-02 | CNY 12,10 | -1,14 % | CNY 12,23 | CNY 12,23 | CNY 12,07 | 3,38M |
| 2026-09-01 | CNY 12,24 | +0,74 % | CNY 12,16 | CNY 12,25 | CNY 12,11 | 3,77M |
| 2026-08-31 | CNY 12,15 | -0,98 % | CNY 12,23 | CNY 12,28 | CNY 12,14 | 3,98M |
| 2026-08-28 | CNY 12,27 | -0,24 % | CNY 12,25 | CNY 12,29 | CNY 12,22 | 2,97M |
| 2026-08-27 | CNY 12,30 | +0,33 % | CNY 12,22 | CNY 12,33 | CNY 12,14 | 4,96M |
| 2026-08-26 | CNY 12,26 | +0,91 % | CNY 12,14 | CNY 12,32 | CNY 12,12 | 4,92M |
| 2026-08-25 | CNY 12,15 | +0,41 % | CNY 12,09 | CNY 12,18 | CNY 12,05 | 5,06M |
| 2026-08-24 | CNY 12,10 | -1,63 % | CNY 12,24 | CNY 12,24 | CNY 12,01 | 7,91M |
| 2026-08-21 | CNY 12,30 | -5,53 % | CNY 12,20 | CNY 12,40 | CNY 12,18 | 12,21M |
| 2026-08-20 | CNY 13,02 | +0,85 % | CNY 12,85 | CNY 13,09 | CNY 12,81 | 4,57M |
| 2026-08-19 | CNY 12,91 | +1,33 % | CNY 12,70 | CNY 12,94 | CNY 12,65 | 5,12M |
| 2026-08-18 | CNY 12,74 | +0,16 % | CNY 12,72 | CNY 12,77 | CNY 12,66 | 3,33M |
| 2026-08-17 | CNY 12,72 | +0,39 % | CNY 12,68 | CNY 12,74 | CNY 12,55 | 2,81M |
| 2026-08-14 | CNY 12,67 | -0,63 % | CNY 12,74 | CNY 12,77 | CNY 12,63 | 2,21M |
| 2026-08-13 | CNY 12,75 | -0,78 % | CNY 12,86 | CNY 12,89 | CNY 12,74 | 2,79M |
| 2026-08-12 | CNY 12,85 | 0,00 % | CNY 12,88 | CNY 12,91 | CNY 12,76 | 2,51M |
| 2026-08-11 | CNY 12,85 | -0,93 % | CNY 12,95 | CNY 13,02 | CNY 12,85 | 2,91M |
| 2026-08-10 | CNY 12,97 | +0,86 % | CNY 12,82 | CNY 13,04 | CNY 12,82 | 4,16M |
| 2026-08-07 | CNY 12,86 | +0,08 % | CNY 12,86 | CNY 12,88 | CNY 12,75 | 3,86M |
| 2026-08-06 | CNY 12,85 | -0,62 % | CNY 12,91 | CNY 12,93 | CNY 12,72 | 4,37M |
| 2026-08-05 | CNY 12,93 | -1,00 % | CNY 13,08 | CNY 13,11 | CNY 12,89 | 4,84M |
| 2026-08-04 | CNY 13,06 | -1,36 % | CNY 13,24 | CNY 13,30 | CNY 13,05 | 5,13M |
| 2026-08-03 | CNY 13,24 | +2,32 % | CNY 12,94 | CNY 13,30 | CNY 12,91 | 6,47M |
| 2026-07-31 | CNY 12,94 | 0,00 % | CNY 12,86 | CNY 12,98 | CNY 12,82 | 4,69M |
| 2026-07-30 | CNY 12,94 | +1,33 % | CNY 12,75 | CNY 12,95 | CNY 12,71 | 5,38M |
| 2026-07-29 | CNY 12,77 | +1,27 % | CNY 12,60 | CNY 12,86 | CNY 12,58 | 5,51M |
| 2026-07-28 | CNY 12,61 | -0,32 % | CNY 12,58 | CNY 12,65 | CNY 12,48 | 4,12M |
| 2026-07-27 | CNY 12,65 | +1,04 % | CNY 12,55 | CNY 12,66 | CNY 12,48 | 3,86M |
| 2026-07-24 | CNY 12,52 | -1,57 % | CNY 12,65 | CNY 12,73 | CNY 12,51 | 4,08M |
| 2026-07-23 | CNY 12,72 | +1,19 % | CNY 12,53 | CNY 12,74 | CNY 12,49 | 5,20M |
| 2026-07-22 | CNY 12,57 | +0,16 % | CNY 12,54 | CNY 12,58 | CNY 12,36 | 5,94M |
| 2026-07-21 | CNY 12,55 | +0,24 % | CNY 12,53 | CNY 12,74 | CNY 12,50 | 7,22M |
| 2026-07-20 | CNY 12,52 | +1,38 % | CNY 12,37 | CNY 12,66 | CNY 12,36 | 6,32M |
| 2026-07-17 | CNY 12,35 | -1,83 % | CNY 12,53 | CNY 12,73 | CNY 12,35 | 7,02M |
| 2026-07-16 | CNY 12,58 | -0,55 % | CNY 12,63 | CNY 12,84 | CNY 12,50 | 5,13M |
| 2026-07-15 | CNY 12,65 | +1,36 % | CNY 12,43 | CNY 12,65 | CNY 12,41 | 5,10M |
| 2026-07-14 | CNY 12,48 | +2,21 % | CNY 12,20 | CNY 12,58 | CNY 12,13 | 5,41M |
| 2026-07-13 | CNY 12,21 | -0,49 % | CNY 12,23 | CNY 12,36 | CNY 12,17 | 4,14M |
| 2026-07-10 | CNY 12,27 | 0,00 % | CNY 12,25 | CNY 12,37 | CNY 12,09 | 3,16M |
| 2026-07-09 | CNY 12,27 | -1,05 % | CNY 12,32 | CNY 12,44 | CNY 12,15 | 3,64M |
| 2026-07-08 | CNY 12,40 | +0,73 % | CNY 12,30 | CNY 12,47 | CNY 12,16 | 3,09M |
| 2026-07-07 | CNY 12,31 | -2,38 % | CNY 12,62 | CNY 12,62 | CNY 12,25 | 3,07M |
| 2026-07-06 | CNY 12,61 | +1,69 % | CNY 12,51 | CNY 12,69 | CNY 12,42 | 5,65M |
| 2026-07-03 | CNY 12,40 | +0,90 % | CNY 12,29 | CNY 12,52 | CNY 12,29 | 3,16M |
| 2026-07-02 | CNY 12,29 | +0,24 % | CNY 12,26 | CNY 12,47 | CNY 12,20 | 3,33M |
| 2026-07-01 | CNY 12,26 | +1,91 % | CNY 12,05 | CNY 12,27 | CNY 11,98 | 4,37M |
| 2026-06-30 | CNY 12,03 | -2,75 % | CNY 12,28 | CNY 12,35 | CNY 11,98 | 3,84M |
| 2026-06-29 | CNY 12,37 | +0,73 % | CNY 12,28 | CNY 12,37 | CNY 12,01 | 3,29M |
| 2026-06-26 | CNY 12,28 | -1,92 % | CNY 12,49 | CNY 12,57 | CNY 12,22 | 2,38M |
| 2026-06-25 | CNY 12,52 | -1,34 % | CNY 12,61 | CNY 12,65 | CNY 12,39 | 2,80M |
| 2026-06-24 | CNY 12,69 | -0,94 % | CNY 12,85 | CNY 12,87 | CNY 12,62 | 2,87M |
| 2026-06-23 | CNY 12,81 | +0,47 % | CNY 12,73 | CNY 13,01 | CNY 12,71 | 5,17M |
| 2026-06-22 | CNY 12,75 | +1,11 % | CNY 12,61 | CNY 12,78 | CNY 12,32 | 4,46M |
| 2026-06-18 | CNY 12,61 | -0,47 % | CNY 12,67 | CNY 12,71 | CNY 12,51 | 2,25M |
| 2026-06-17 | CNY 12,67 | -0,55 % | CNY 12,66 | CNY 12,84 | CNY 12,61 | 3,48M |
| 2026-06-16 | CNY 12,74 | -0,78 % | CNY 12,80 | CNY 12,80 | CNY 12,60 | 3,46M |
| 2026-06-15 | CNY 12,84 | -0,31 % | CNY 12,88 | CNY 12,96 | CNY 12,80 | 3,31M |
| 2026-06-12 | CNY 12,88 | +1,50 % | CNY 12,79 | CNY 12,93 | CNY 12,52 | 4,77M |
| 2026-06-11 | CNY 12,69 | +2,26 % | CNY 12,41 | CNY 12,87 | CNY 12,18 | 6,19M |
| 2026-06-10 | CNY 12,41 | -1,97 % | CNY 12,23 | CNY 12,43 | CNY 12,23 | 2,87M |
| 2026-06-09 | CNY 12,66 | -0,86 % | CNY 12,79 | CNY 12,82 | CNY 12,61 | 3,14M |
| 2026-06-08 | CNY 12,77 | -1,08 % | CNY 12,79 | CNY 12,85 | CNY 12,50 | 5,28M |
| 2026-06-05 | CNY 12,91 | +0,70 % | CNY 12,89 | CNY 13,02 | CNY 12,80 | 3,54M |
| 2026-06-04 | CNY 12,82 | -2,88 % | CNY 13,20 | CNY 13,26 | CNY 12,78 | 4,49M |
| 2026-06-03 | CNY 13,20 | -1,35 % | CNY 13,35 | CNY 13,38 | CNY 13,10 | 4,49M |
| 2026-06-02 | CNY 13,38 | -0,89 % | CNY 13,50 | CNY 13,60 | CNY 13,38 | 4,28M |
| 2026-06-01 | CNY 13,50 | +2,43 % | CNY 13,25 | CNY 13,55 | CNY 13,13 | 5,05M |
| 2026-05-29 | CNY 13,18 | +1,46 % | CNY 13,01 | CNY 13,33 | CNY 12,98 | 5,29M |
| 2026-05-28 | CNY 12,99 | -0,54 % | CNY 13,08 | CNY 13,16 | CNY 12,86 | 4,16M |
| 2026-05-27 | CNY 13,06 | -2,03 % | CNY 13,33 | CNY 13,33 | CNY 13,01 | 4,40M |
| 2026-05-26 | CNY 13,33 | -0,67 % | CNY 13,40 | CNY 13,41 | CNY 13,19 | 4,40M |