Xinxiang Chemical Fiber Co., Ltd Class A 000949
SZSE · China · Prozessindustrie
CNY 6,44+0,03 (+0,47 %)
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 6,44 | +0,47 % | CNY 6,44 | CNY 6,53 | CNY 6,35 | 26,27M |
| 2026-09-29 | CNY 6,41 | -2,58 % | CNY 6,57 | CNY 6,60 | CNY 6,28 | 39,24M |
| 2026-09-28 | CNY 6,58 | -4,08 % | CNY 6,85 | CNY 6,89 | CNY 6,48 | 32,93M |
| 2026-09-24 | CNY 6,86 | -1,15 % | CNY 6,93 | CNY 6,98 | CNY 6,85 |
| 22,56M |
| 2026-09-23 | CNY 6,94 | +0,14 % | CNY 6,90 | CNY 7,06 | CNY 6,86 | 21,53M |
| 2026-09-22 | CNY 6,93 | -1,14 % | CNY 7,02 | CNY 7,05 | CNY 6,81 | 26,19M |
| 2026-09-21 | CNY 7,01 | +2,49 % | CNY 6,83 | CNY 7,05 | CNY 6,78 | 31,44M |
| 2026-09-18 | CNY 6,84 | +0,74 % | CNY 6,85 | CNY 6,85 | CNY 6,55 | 45,82M |
| 2026-09-17 | CNY 6,79 | +1,80 % | CNY 6,60 | CNY 6,88 | CNY 6,60 | 50,29M |
| 2026-09-16 | CNY 6,67 | +2,93 % | CNY 6,48 | CNY 6,74 | CNY 6,44 | 49,54M |
| 2026-09-15 | CNY 6,48 | -1,07 % | CNY 6,60 | CNY 6,62 | CNY 6,46 | 36,58M |
| 2026-09-14 | CNY 6,55 | +3,48 % | CNY 6,27 | CNY 6,70 | CNY 6,24 | 68,01M |
| 2026-09-11 | CNY 6,33 | -7,46 % | CNY 6,79 | CNY 6,79 | CNY 6,21 | 91,60M |
| 2026-09-10 | CNY 6,84 | -6,94 % | CNY 7,29 | CNY 7,30 | CNY 6,81 | 57,85M |
| 2026-09-09 | CNY 7,35 | -0,94 % | CNY 7,37 | CNY 7,43 | CNY 7,22 | 44,54M |
| 2026-09-08 | CNY 7,42 | -1,98 % | CNY 7,61 | CNY 7,62 | CNY 7,39 | 49,83M |
| 2026-09-07 | CNY 7,57 | -2,82 % | CNY 7,69 | CNY 7,75 | CNY 7,55 | 53,97M |
| 2026-09-04 | CNY 7,79 | -2,01 % | CNY 7,99 | CNY 8,05 | CNY 7,74 | 61,77M |
| 2026-09-03 | CNY 7,95 | +0,25 % | CNY 8,00 | CNY 8,18 | CNY 7,85 | 52,14M |
| 2026-09-02 | CNY 7,93 | +1,02 % | CNY 8,00 | CNY 8,09 | CNY 7,81 | 69,80M |
| 2026-09-01 | CNY 7,85 | +4,53 % | CNY 7,46 | CNY 7,98 | CNY 7,43 | 89,87M |
| 2026-08-31 | CNY 7,51 | +1,76 % | CNY 7,38 | CNY 7,67 | CNY 7,26 | 77,02M |
| 2026-08-28 | CNY 7,38 | +2,07 % | CNY 7,20 | CNY 7,47 | CNY 7,15 | 55,98M |
| 2026-08-27 | CNY 7,23 | +2,41 % | CNY 7,05 | CNY 7,26 | CNY 7,00 | 41,83M |
| 2026-08-26 | CNY 7,06 | +0,28 % | CNY 7,02 | CNY 7,21 | CNY 6,91 | 38,66M |
| 2026-08-25 | CNY 7,04 | +1,29 % | CNY 6,91 | CNY 7,18 | CNY 6,81 | 45,56M |
| 2026-08-24 | CNY 6,95 | +0,43 % | CNY 6,92 | CNY 7,13 | CNY 6,78 | 57,63M |
| 2026-08-21 | CNY 6,92 | +4,22 % | CNY 6,58 | CNY 6,93 | CNY 6,53 | 65,13M |
| 2026-08-20 | CNY 6,64 | +4,73 % | CNY 6,39 | CNY 6,66 | CNY 6,37 | 59,01M |
| 2026-08-19 | CNY 6,34 | -1,71 % | CNY 6,42 | CNY 6,60 | CNY 6,32 | 44,92M |
| 2026-08-18 | CNY 6,45 | -4,16 % | CNY 6,67 | CNY 6,78 | CNY 6,38 | 58,77M |
| 2026-08-17 | CNY 6,73 | +6,83 % | CNY 6,34 | CNY 6,79 | CNY 6,26 | 58,61M |
| 2026-08-14 | CNY 6,30 | -0,79 % | CNY 6,37 | CNY 6,43 | CNY 6,22 | 22,65M |
| 2026-08-13 | CNY 6,35 | -2,01 % | CNY 6,48 | CNY 6,52 | CNY 6,31 | 33,96M |
| 2026-08-12 | CNY 6,48 | -0,31 % | CNY 6,43 | CNY 6,67 | CNY 6,42 | 24,74M |
| 2026-08-11 | CNY 6,50 | -2,26 % | CNY 6,63 | CNY 6,69 | CNY 6,48 | 34,29M |
| 2026-08-10 | CNY 6,65 | +1,37 % | CNY 6,60 | CNY 6,78 | CNY 6,52 | 33,47M |
| 2026-08-07 | CNY 6,56 | +1,23 % | CNY 6,45 | CNY 6,68 | CNY 6,41 | 39,41M |
| 2026-08-06 | CNY 6,48 | +0,47 % | CNY 6,45 | CNY 6,53 | CNY 6,34 | 38,21M |
| 2026-08-05 | CNY 6,45 | +0,94 % | CNY 6,40 | CNY 6,50 | CNY 6,26 | 52,53M |
| 2026-08-04 | CNY 6,39 | +3,73 % | CNY 6,18 | CNY 6,49 | CNY 6,02 | 61,81M |
| 2026-08-03 | CNY 6,16 | +3,36 % | CNY 5,93 | CNY 6,40 | CNY 5,77 | 75,56M |
| 2026-07-31 | CNY 5,96 | +1,19 % | CNY 5,79 | CNY 5,98 | CNY 5,78 | 36,47M |
| 2026-07-30 | CNY 5,89 | -1,34 % | CNY 5,91 | CNY 5,99 | CNY 5,80 | 30,63M |
| 2026-07-29 | CNY 5,97 | +4,37 % | CNY 5,70 | CNY 5,99 | CNY 5,63 | 48,58M |
| 2026-07-28 | CNY 5,72 | -1,04 % | CNY 5,70 | CNY 5,80 | CNY 5,61 | 34,13M |
| 2026-07-27 | CNY 5,78 | +3,77 % | CNY 5,57 | CNY 5,85 | CNY 5,56 | 41,91M |
| 2026-07-24 | CNY 5,57 | -7,63 % | CNY 5,97 | CNY 6,03 | CNY 5,50 | 50,80M |
| 2026-07-23 | CNY 6,03 | +4,33 % | CNY 5,77 | CNY 6,12 | CNY 5,67 | 74,09M |
| 2026-07-22 | CNY 5,78 | +5,28 % | CNY 5,43 | CNY 5,83 | CNY 5,43 | 79,07M |
| 2026-07-21 | CNY 5,49 | +4,17 % | CNY 5,29 | CNY 5,50 | CNY 5,14 | 53,53M |
| 2026-07-20 | CNY 5,27 | -2,23 % | CNY 5,42 | CNY 5,52 | CNY 5,24 | 53,64M |
| 2026-07-17 | CNY 5,39 | -2,53 % | CNY 5,55 | CNY 5,63 | CNY 5,38 | 49,82M |
| 2026-07-16 | CNY 5,53 | -1,43 % | CNY 5,61 | CNY 5,95 | CNY 5,49 | 63,68M |
| 2026-07-15 | CNY 5,61 | +3,31 % | CNY 5,42 | CNY 5,73 | CNY 5,31 | 53,83M |
| 2026-07-14 | CNY 5,43 | +6,47 % | CNY 5,09 | CNY 5,46 | CNY 5,07 | 64,58M |
| 2026-07-13 | CNY 5,10 | -7,44 % | CNY 5,45 | CNY 5,50 | CNY 5,08 | 65,41M |
| 2026-07-10 | CNY 5,51 | -3,33 % | CNY 5,60 | CNY 5,72 | CNY 5,35 | 62,32M |
| 2026-07-09 | CNY 5,70 | +1,60 % | CNY 5,56 | CNY 5,80 | CNY 5,40 | 81,06M |
| 2026-07-08 | CNY 5,61 | +0,90 % | CNY 5,55 | CNY 5,64 | CNY 5,38 | 63,16M |
| 2026-07-07 | CNY 5,56 | -10,03 % | CNY 6,16 | CNY 6,18 | CNY 5,56 | 81,51M |
| 2026-07-06 | CNY 6,18 | -2,68 % | CNY 6,37 | CNY 6,57 | CNY 6,15 | 71,94M |
| 2026-07-03 | CNY 6,35 | -6,20 % | CNY 7,00 | CNY 7,04 | CNY 6,28 | 66,81M |
| 2026-07-02 | CNY 6,77 | +3,36 % | CNY 6,41 | CNY 6,85 | CNY 6,41 | 46,13M |
| 2026-07-01 | CNY 6,55 | +3,31 % | CNY 6,34 | CNY 6,70 | CNY 6,14 | 56,87M |
| 2026-06-30 | CNY 6,34 | -4,23 % | CNY 6,58 | CNY 6,74 | CNY 6,25 | 51,19M |
| 2026-06-29 | CNY 6,62 | -1,49 % | CNY 6,75 | CNY 6,81 | CNY 6,41 | 40,71M |
| 2026-06-26 | CNY 6,72 | -4,95 % | CNY 7,07 | CNY 7,09 | CNY 6,70 | 47,77M |
| 2026-06-25 | CNY 7,07 | -2,35 % | CNY 7,17 | CNY 7,36 | CNY 7,00 | 50,73M |
| 2026-06-24 | CNY 7,24 | +8,22 % | CNY 6,80 | CNY 7,29 | CNY 6,71 | 90,84M |
| 2026-06-23 | CNY 6,69 | +0,60 % | CNY 6,60 | CNY 6,99 | CNY 6,57 | 49,87M |
| 2026-06-22 | CNY 6,65 | +2,47 % | CNY 6,47 | CNY 6,68 | CNY 6,35 | 63,27M |
| 2026-06-18 | CNY 6,49 | -5,26 % | CNY 6,81 | CNY 6,89 | CNY 6,45 | 46,60M |
| 2026-06-17 | CNY 6,85 | -2,00 % | CNY 6,97 | CNY 7,06 | CNY 6,79 | 38,82M |
| 2026-06-16 | CNY 6,99 | +1,90 % | CNY 6,78 | CNY 7,33 | CNY 6,64 | 77,15M |
| 2026-06-15 | CNY 6,86 | +3,78 % | CNY 6,68 | CNY 7,09 | CNY 6,65 | 68,26M |
| 2026-06-12 | CNY 6,61 | +3,77 % | CNY 6,50 | CNY 6,65 | CNY 6,36 | 52,45M |
| 2026-06-11 | CNY 6,37 | -3,19 % | CNY 6,58 | CNY 6,66 | CNY 6,29 | 35,19M |
| 2026-06-10 | CNY 6,58 | +0,92 % | CNY 6,40 | CNY 6,64 | CNY 6,35 | 33,14M |
| 2026-06-09 | CNY 6,52 | -0,76 % | CNY 6,65 | CNY 6,66 | CNY 6,24 | 42,26M |
| 2026-06-08 | CNY 6,57 | -2,23 % | CNY 6,53 | CNY 6,90 | CNY 6,45 | 47,35M |
| 2026-06-05 | CNY 6,72 | +2,13 % | CNY 6,59 | CNY 7,05 | CNY 6,57 | 67,00M |
| 2026-06-04 | CNY 6,58 | -0,75 % | CNY 6,57 | CNY 6,66 | CNY 6,46 | 31,97M |
| 2026-06-03 | CNY 6,63 | -1,34 % | CNY 6,70 | CNY 6,73 | CNY 6,50 | 56,17M |
| 2026-06-02 | CNY 6,72 | 0,00 % | CNY 6,70 | CNY 6,82 | CNY 6,41 | 40,80M |
| 2026-06-01 | CNY 6,72 | -1,47 % | CNY 6,77 | CNY 7,00 | CNY 6,70 | 44,94M |
| 2026-05-29 | CNY 6,82 | -4,62 % | CNY 7,15 | CNY 7,17 | CNY 6,77 | 46,20M |
| 2026-05-28 | CNY 7,15 | +0,85 % | CNY 7,09 | CNY 7,25 | CNY 6,97 | 29,50M |
| 2026-05-27 | CNY 7,09 | -4,96 % | CNY 7,43 | CNY 7,51 | CNY 7,01 | 48,90M |
| 2026-05-26 | CNY 7,46 | +4,48 % | CNY 7,11 | CNY 7,58 | CNY 6,80 | 70,63M |