HBIS Resources Co., Ltd. Class A 000923
SZSE · China · Nicht-Energie-Rohstoffe
CNY 15,73+0,28 (+1,81 %)
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 15,73 | +1,81 % | CNY 15,53 | CNY 15,95 | CNY 15,40 | 9,43M |
| 2026-09-29 | CNY 15,45 | +2,73 % | CNY 15,10 | CNY 15,54 | CNY 15,03 | 10,48M |
| 2026-09-28 | CNY 15,04 | -4,51 % | CNY 15,60 | CNY 15,65 | CNY 15,00 | 11,01M |
| 2026-09-24 | CNY 15,75 | -3,73 % | CNY 16,24 | CNY 16,25 | CNY 15,74 | 9,96M |
| 2026-09-23 | CNY 16,36 | -1,45 % | CNY 16,82 | CNY 16,87 | CNY 16,25 | 12,15M |
| 2026-09-22 | CNY 16,60 | +1,22 % | CNY 16,45 | CNY 16,89 | CNY 16,42 | 11,62M |
| 2026-09-21 | CNY 16,40 | -0,30 % | CNY 16,45 | CNY 16,75 | CNY 16,28 | 13,12M |
| 2026-09-18 | CNY 16,45 | +1,98 % | CNY 16,45 | CNY 16,79 | CNY 16,23 | 13,17M |
| 2026-09-17 | CNY 16,13 | -1,29 % | CNY 16,18 | CNY 16,35 | CNY 15,80 | 11,41M |
| 2026-09-16 | CNY 16,34 | +3,48 % | CNY 15,85 | CNY 16,39 | CNY 15,73 | 13,15M |
| 2026-09-15 | CNY 15,79 | -3,43 % | CNY 16,28 | CNY 16,62 | CNY 15,72 | 17,66M |
| 2026-09-14 | CNY 16,35 | -3,82 % | CNY 16,70 | CNY 16,80 | CNY 16,10 | 16,82M |
| 2026-09-11 | CNY 17,00 | -7,36 % | CNY 17,34 | CNY 17,58 | CNY 16,58 | 35,83M |
| 2026-09-10 | CNY 18,35 | -1,08 % | CNY 18,92 | CNY 18,99 | CNY 18,15 | 37,08M |
| 2026-09-09 | CNY 18,55 | +6,98 % | CNY 17,68 | CNY 19,07 | CNY 17,68 | 58,66M |
| 2026-09-08 | CNY 17,34 | +4,96 % | CNY 17,23 | CNY 17,43 | CNY 16,72 | 23,97M |
| 2026-09-07 | CNY 16,52 | +1,29 % | CNY 16,43 | CNY 16,96 | CNY 16,27 | 12,38M |
| 2026-09-04 | CNY 16,31 | +0,06 % | CNY 16,49 | CNY 16,94 | CNY 16,22 | 13,50M |
| 2026-09-03 | CNY 16,30 | -0,43 % | CNY 16,48 | CNY 16,53 | CNY 16,20 | 9,23M |
| 2026-09-02 | CNY 16,37 | -3,48 % | CNY 16,60 | CNY 16,70 | CNY 16,10 | 16,23M |
| 2026-09-01 | CNY 16,96 | +1,31 % | CNY 17,13 | CNY 17,26 | CNY 16,80 | 15,65M |
| 2026-08-31 | CNY 16,74 | +0,24 % | CNY 16,45 | CNY 16,85 | CNY 16,02 | 20,79M |
| 2026-08-28 | CNY 16,70 | +3,28 % | CNY 16,19 | CNY 16,95 | CNY 16,05 | 19,97M |
| 2026-08-27 | CNY 16,17 | -0,19 % | CNY 16,15 | CNY 16,35 | CNY 16,00 | 12,29M |
| 2026-08-26 | CNY 16,20 | +3,78 % | CNY 15,71 | CNY 16,59 | CNY 15,68 | 23,68M |
| 2026-08-25 | CNY 15,61 | -0,64 % | CNY 15,80 | CNY 15,95 | CNY 15,10 | 18,61M |
| 2026-08-24 | CNY 15,71 | +3,42 % | CNY 15,49 | CNY 16,17 | CNY 15,28 | 24,02M |
| 2026-08-21 | CNY 15,19 | -0,39 % | CNY 15,25 | CNY 15,30 | CNY 15,00 | 8,76M |
| 2026-08-20 | CNY 15,25 | +0,46 % | CNY 15,54 | CNY 15,83 | CNY 15,16 | 15,67M |
| 2026-08-19 | CNY 15,18 | -3,37 % | CNY 15,50 | CNY 15,55 | CNY 15,07 | 14,45M |
| 2026-08-18 | CNY 15,71 | 0,00 % | CNY 15,68 | CNY 15,92 | CNY 15,40 | 19,66M |
| 2026-08-17 | CNY 15,71 | +9,02 % | CNY 14,75 | CNY 15,73 | CNY 14,69 | 30,33M |
| 2026-08-14 | CNY 14,41 | +1,12 % | CNY 14,31 | CNY 14,55 | CNY 14,12 | 10,17M |
| 2026-08-13 | CNY 14,25 | -4,75 % | CNY 14,94 | CNY 14,96 | CNY 14,25 | 15,63M |
| 2026-08-12 | CNY 14,96 | 0,00 % | CNY 14,95 | CNY 15,30 | CNY 14,85 | 16,17M |
| 2026-08-11 | CNY 14,96 | -2,35 % | CNY 15,36 | CNY 16,33 | CNY 14,91 | 30,27M |
| 2026-08-10 | CNY 15,32 | +4,08 % | CNY 14,80 | CNY 15,43 | CNY 14,62 | 22,06M |
| 2026-08-07 | CNY 14,72 | +0,07 % | CNY 14,81 | CNY 15,08 | CNY 14,61 | 16,90M |
| 2026-08-06 | CNY 14,71 | -1,74 % | CNY 15,19 | CNY 15,28 | CNY 14,57 | 19,54M |
| 2026-08-05 | CNY 14,97 | +3,17 % | CNY 14,55 | CNY 15,37 | CNY 14,55 | 17,83M |
| 2026-08-04 | CNY 14,51 | -0,07 % | CNY 14,65 | CNY 14,74 | CNY 14,36 | 10,34M |
| 2026-08-03 | CNY 14,52 | -1,16 % | CNY 14,66 | CNY 14,72 | CNY 14,41 | 10,81M |
| 2026-07-31 | CNY 14,69 | -0,34 % | CNY 14,95 | CNY 15,13 | CNY 14,68 | 17,41M |
| 2026-07-30 | CNY 14,74 | -1,73 % | CNY 15,00 | CNY 15,25 | CNY 14,60 | 13,86M |
| 2026-07-29 | CNY 15,00 | +0,94 % | CNY 14,99 | CNY 15,22 | CNY 14,78 | 14,33M |
| 2026-07-28 | CNY 14,86 | +1,92 % | CNY 14,41 | CNY 14,94 | CNY 14,21 | 17,24M |
| 2026-07-27 | CNY 14,58 | +6,50 % | CNY 13,79 | CNY 14,70 | CNY 13,71 | 22,84M |
| 2026-07-24 | CNY 13,69 | -4,27 % | CNY 13,96 | CNY 14,25 | CNY 13,67 | 14,84M |
| 2026-07-23 | CNY 14,30 | +4,38 % | CNY 13,70 | CNY 14,50 | CNY 13,52 | 21,14M |
| 2026-07-22 | CNY 13,70 | +3,79 % | CNY 13,40 | CNY 13,90 | CNY 13,27 | 22,30M |
| 2026-07-21 | CNY 13,20 | +2,33 % | CNY 13,02 | CNY 13,24 | CNY 12,81 | 15,39M |
| 2026-07-20 | CNY 12,90 | -1,00 % | CNY 13,06 | CNY 13,26 | CNY 12,62 | 14,89M |
| 2026-07-17 | CNY 13,03 | -5,31 % | CNY 13,68 | CNY 13,69 | CNY 12,97 | 17,05M |
| 2026-07-16 | CNY 13,76 | -1,08 % | CNY 13,85 | CNY 14,02 | CNY 13,65 | 14,49M |
| 2026-07-15 | CNY 13,91 | +2,66 % | CNY 13,47 | CNY 14,35 | CNY 13,35 | 29,12M |
| 2026-07-14 | CNY 13,55 | +3,83 % | CNY 13,14 | CNY 13,62 | CNY 13,03 | 20,68M |
| 2026-07-13 | CNY 13,05 | -0,76 % | CNY 13,08 | CNY 13,42 | CNY 12,86 | 27,25M |
| 2026-07-10 | CNY 13,15 | +7,52 % | CNY 12,35 | CNY 13,45 | CNY 12,24 | 28,27M |
| 2026-07-09 | CNY 12,23 | -2,55 % | CNY 12,40 | CNY 12,56 | CNY 11,97 | 12,82M |
| 2026-07-08 | CNY 12,55 | -2,03 % | CNY 12,71 | CNY 12,80 | CNY 12,51 | 9,71M |
| 2026-07-07 | CNY 12,81 | -1,54 % | CNY 13,00 | CNY 13,15 | CNY 12,77 | 10,79M |
| 2026-07-06 | CNY 13,01 | +0,93 % | CNY 12,91 | CNY 13,31 | CNY 12,81 | 12,28M |
| 2026-07-03 | CNY 12,89 | +1,98 % | CNY 12,82 | CNY 13,10 | CNY 12,75 | 14,55M |
| 2026-07-02 | CNY 12,64 | 0,00 % | CNY 12,64 | CNY 12,94 | CNY 12,59 | 15,00M |
| 2026-07-01 | CNY 12,64 | +1,85 % | CNY 12,41 | CNY 12,83 | CNY 12,26 | 12,46M |
| 2026-06-30 | CNY 12,41 | -2,28 % | CNY 12,58 | CNY 12,66 | CNY 12,19 | 11,45M |
| 2026-06-29 | CNY 12,70 | +1,76 % | CNY 12,48 | CNY 12,74 | CNY 12,19 | 12,70M |
| 2026-06-26 | CNY 12,48 | -2,12 % | CNY 12,83 | CNY 13,04 | CNY 12,27 | 14,26M |
| 2026-06-25 | CNY 12,75 | -3,63 % | CNY 13,08 | CNY 13,13 | CNY 12,69 | 14,21M |
| 2026-06-24 | CNY 13,23 | -0,53 % | CNY 13,29 | CNY 13,43 | CNY 13,05 | 12,53M |
| 2026-06-23 | CNY 13,30 | -5,81 % | CNY 14,01 | CNY 14,10 | CNY 13,24 | 17,25M |
| 2026-06-22 | CNY 14,12 | +2,32 % | CNY 13,70 | CNY 14,16 | CNY 13,50 | 16,35M |
| 2026-06-18 | CNY 13,80 | -0,79 % | CNY 13,82 | CNY 14,30 | CNY 13,68 | 12,40M |
| 2026-06-17 | CNY 13,91 | -1,70 % | CNY 14,11 | CNY 14,21 | CNY 13,73 | 11,27M |
| 2026-06-16 | CNY 14,15 | -2,14 % | CNY 14,30 | CNY 14,40 | CNY 14,04 | 13,73M |
| 2026-06-15 | CNY 14,46 | +0,21 % | CNY 14,25 | CNY 14,60 | CNY 14,07 | 18,00M |
| 2026-06-12 | CNY 14,43 | +3,66 % | CNY 14,30 | CNY 14,87 | CNY 14,09 | 18,58M |
| 2026-06-11 | CNY 13,92 | -0,43 % | CNY 13,87 | CNY 14,12 | CNY 13,73 | 11,01M |
| 2026-06-10 | CNY 13,98 | -0,71 % | CNY 13,89 | CNY 14,04 | CNY 13,72 | 10,87M |
| 2026-06-09 | CNY 14,08 | +0,64 % | CNY 14,18 | CNY 14,18 | CNY 13,66 | 14,93M |
| 2026-06-08 | CNY 13,99 | -4,96 % | CNY 14,27 | CNY 14,43 | CNY 13,68 | 21,99M |
| 2026-06-05 | CNY 14,72 | -1,34 % | CNY 14,86 | CNY 15,06 | CNY 14,62 | 14,63M |
| 2026-06-04 | CNY 14,92 | -5,15 % | CNY 15,58 | CNY 15,60 | CNY 14,78 | 16,41M |
| 2026-06-03 | CNY 15,73 | -2,60 % | CNY 16,08 | CNY 16,10 | CNY 15,64 | 14,08M |
| 2026-06-02 | CNY 16,15 | +3,33 % | CNY 15,73 | CNY 16,45 | CNY 15,72 | 17,99M |
| 2026-06-01 | CNY 15,63 | +0,71 % | CNY 15,48 | CNY 15,82 | CNY 15,37 | 10,73M |
| 2026-05-29 | CNY 15,52 | -2,02 % | CNY 16,15 | CNY 16,28 | CNY 15,40 | 11,35M |
| 2026-05-28 | CNY 15,84 | -0,56 % | CNY 15,80 | CNY 16,37 | CNY 15,63 | 11,67M |
| 2026-05-27 | CNY 15,93 | -4,61 % | CNY 16,62 | CNY 16,97 | CNY 15,84 | 14,68M |
| 2026-05-26 | CNY 16,70 | +4,77 % | CNY 15,94 | CNY 16,81 | CNY 15,84 | 18,97M |