Yunnan Tin Co., Ltd. Class A 000960
SZSE · China · Nicht-Energie-Rohstoffe
CNY 30,46-0,14 (-0,46 %)
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 30,46 | -0,46 % | CNY 30,70 | CNY 30,80 | CNY 30,33 | 12,74M |
| 2026-09-29 | CNY 30,60 | +0,86 % | CNY 30,12 | CNY 30,75 | CNY 29,92 | 17,91M |
| 2026-09-28 | CNY 30,34 | -4,02 % | CNY 31,20 | CNY 31,25 | CNY 30,18 | 24,21M |
| 2026-09-24 | CNY 31,61 | -5,02 % | CNY 32,83 | CNY 33,05 | CNY 31,52 | 30,07M |
| 2026-09-23 | CNY 33,28 | -1,22 % | CNY 33,85 | CNY 33,91 | CNY 33,18 | 17,81M |
| 2026-09-22 | CNY 33,69 | 0,00 % | CNY 34,02 | CNY 34,46 | CNY 33,56 | 27,90M |
| 2026-09-21 | CNY 33,69 | +0,27 % | CNY 33,89 | CNY 34,65 | CNY 33,39 | 24,99M |
| 2026-09-18 | CNY 33,60 | +1,73 % | CNY 33,62 | CNY 33,69 | CNY 33,02 | 21,68M |
| 2026-09-17 | CNY 33,03 | -2,05 % | CNY 33,46 | CNY 33,96 | CNY 32,70 | 22,51M |
| 2026-09-16 | CNY 33,72 | +2,74 % | CNY 32,72 | CNY 33,97 | CNY 32,50 | 24,69M |
| 2026-09-15 | CNY 32,82 | -0,55 % | CNY 32,90 | CNY 33,28 | CNY 32,64 | 19,64M |
| 2026-09-14 | CNY 33,00 | -1,11 % | CNY 32,59 | CNY 33,30 | CNY 32,35 | 20,92M |
| 2026-09-11 | CNY 33,37 | -4,93 % | CNY 33,52 | CNY 33,69 | CNY 32,33 | 40,38M |
| 2026-09-10 | CNY 35,10 | +0,52 % | CNY 35,31 | CNY 35,58 | CNY 34,81 | 27,97M |
| 2026-09-09 | CNY 34,92 | +1,69 % | CNY 34,28 | CNY 35,28 | CNY 34,24 | 29,02M |
| 2026-09-08 | CNY 34,34 | +1,06 % | CNY 34,22 | CNY 34,95 | CNY 33,97 | 32,57M |
| 2026-09-07 | CNY 33,98 | +1,68 % | CNY 33,50 | CNY 34,06 | CNY 33,25 | 24,58M |
| 2026-09-04 | CNY 33,42 | -3,27 % | CNY 34,89 | CNY 34,99 | CNY 33,21 | 31,65M |
| 2026-09-03 | CNY 34,55 | +0,73 % | CNY 34,69 | CNY 34,88 | CNY 34,22 | 23,62M |
| 2026-09-02 | CNY 34,30 | -3,30 % | CNY 34,41 | CNY 34,63 | CNY 33,27 | 42,18M |
| 2026-09-01 | CNY 35,47 | -1,99 % | CNY 37,20 | CNY 37,25 | CNY 35,40 | 32,79M |
| 2026-08-31 | CNY 36,19 | -0,22 % | CNY 35,00 | CNY 36,20 | CNY 34,45 | 34,53M |
| 2026-08-28 | CNY 36,27 | +0,42 % | CNY 36,25 | CNY 36,66 | CNY 35,75 | 35,11M |
| 2026-08-27 | CNY 36,12 | +1,55 % | CNY 34,97 | CNY 36,40 | CNY 34,83 | 42,27M |
| 2026-08-26 | CNY 35,57 | +1,92 % | CNY 35,02 | CNY 36,55 | CNY 34,70 | 47,42M |
| 2026-08-25 | CNY 34,90 | -3,14 % | CNY 35,46 | CNY 35,98 | CNY 34,22 | 50,32M |
| 2026-08-24 | CNY 36,03 | -2,88 % | CNY 37,39 | CNY 37,50 | CNY 35,24 | 56,13M |
| 2026-08-21 | CNY 37,10 | +0,41 % | CNY 37,00 | CNY 37,56 | CNY 36,50 | 40,01M |
| 2026-08-20 | CNY 36,95 | +2,10 % | CNY 37,69 | CNY 37,80 | CNY 36,66 | 45,72M |
| 2026-08-19 | CNY 36,19 | -7,04 % | CNY 37,30 | CNY 38,10 | CNY 36,01 | 54,27M |
| 2026-08-18 | CNY 38,93 | -1,72 % | CNY 39,24 | CNY 40,18 | CNY 38,40 | 43,83M |
| 2026-08-17 | CNY 39,61 | +2,59 % | CNY 39,14 | CNY 39,80 | CNY 39,14 | 49,12M |
| 2026-08-14 | CNY 38,61 | +2,50 % | CNY 37,68 | CNY 38,84 | CNY 37,37 | 38,45M |
| 2026-08-13 | CNY 37,67 | -4,00 % | CNY 39,11 | CNY 39,68 | CNY 37,61 | 55,50M |
| 2026-08-12 | CNY 39,24 | +2,19 % | CNY 38,42 | CNY 40,07 | CNY 38,17 | 51,89M |
| 2026-08-11 | CNY 38,40 | -5,19 % | CNY 40,19 | CNY 40,40 | CNY 38,21 | 76,50M |
| 2026-08-10 | CNY 40,50 | +0,40 % | CNY 40,30 | CNY 40,95 | CNY 39,56 | 67,57M |
| 2026-08-07 | CNY 40,34 | +2,78 % | CNY 39,23 | CNY 40,70 | CNY 38,42 | 77,76M |
| 2026-08-06 | CNY 39,25 | +1,68 % | CNY 39,30 | CNY 40,30 | CNY 38,11 | 91,94M |
| 2026-08-05 | CNY 38,60 | +6,22 % | CNY 37,37 | CNY 38,66 | CNY 36,68 | 70,41M |
| 2026-08-04 | CNY 36,34 | +4,40 % | CNY 35,05 | CNY 36,79 | CNY 35,05 | 60,93M |
| 2026-08-03 | CNY 34,81 | +2,08 % | CNY 34,40 | CNY 35,20 | CNY 34,13 | 59,12M |
| 2026-07-31 | CNY 34,10 | +8,39 % | CNY 32,90 | CNY 34,50 | CNY 32,70 | 85,01M |
| 2026-07-30 | CNY 31,46 | -1,69 % | CNY 32,06 | CNY 32,78 | CNY 30,58 | 48,56M |
| 2026-07-29 | CNY 32,00 | +3,49 % | CNY 30,86 | CNY 32,73 | CNY 30,54 | 52,48M |
| 2026-07-28 | CNY 30,92 | -5,10 % | CNY 31,66 | CNY 32,09 | CNY 30,67 | 42,84M |
| 2026-07-27 | CNY 32,58 | +5,47 % | CNY 31,50 | CNY 32,60 | CNY 31,08 | 42,90M |
| 2026-07-24 | CNY 30,89 | -5,91 % | CNY 31,40 | CNY 32,12 | CNY 30,84 | 39,40M |
| 2026-07-23 | CNY 32,83 | +2,92 % | CNY 32,15 | CNY 33,24 | CNY 31,62 | 54,83M |
| 2026-07-22 | CNY 31,90 | +2,51 % | CNY 31,39 | CNY 32,96 | CNY 31,20 | 74,92M |
| 2026-07-21 | CNY 31,12 | +6,94 % | CNY 29,24 | CNY 31,21 | CNY 27,50 | 72,19M |
| 2026-07-20 | CNY 29,10 | -3,03 % | CNY 30,77 | CNY 31,12 | CNY 28,35 | 57,88M |
| 2026-07-17 | CNY 30,01 | -5,54 % | CNY 31,49 | CNY 32,08 | CNY 29,85 | 54,22M |
| 2026-07-16 | CNY 31,77 | -5,19 % | CNY 32,48 | CNY 33,27 | CNY 31,56 | 49,54M |
| 2026-07-15 | CNY 33,51 | -8,02 % | CNY 36,01 | CNY 36,17 | CNY 33,50 | 70,47M |
| 2026-07-14 | CNY 36,43 | +6,58 % | CNY 33,82 | CNY 36,49 | CNY 33,43 | 61,21M |
| 2026-07-13 | CNY 34,18 | -6,23 % | CNY 35,50 | CNY 35,88 | CNY 34,05 | 51,00M |
| 2026-07-10 | CNY 36,45 | -2,20 % | CNY 37,13 | CNY 38,30 | CNY 36,36 | 64,75M |
| 2026-07-09 | CNY 37,27 | +3,53 % | CNY 36,08 | CNY 37,36 | CNY 34,15 | 81,16M |
| 2026-07-08 | CNY 36,00 | -3,51 % | CNY 37,32 | CNY 37,58 | CNY 35,78 | 58,11M |
| 2026-07-07 | CNY 37,31 | -7,67 % | CNY 39,10 | CNY 39,44 | CNY 37,04 | 85,93M |
| 2026-07-06 | CNY 40,41 | -0,17 % | CNY 41,31 | CNY 43,00 | CNY 40,31 | 82,11M |
| 2026-07-03 | CNY 40,48 | -1,77 % | CNY 41,21 | CNY 42,27 | CNY 40,46 | 81,66M |
| 2026-07-02 | CNY 41,21 | -2,62 % | CNY 41,01 | CNY 43,20 | CNY 39,60 | 86,45M |
| 2026-07-01 | CNY 42,32 | -0,87 % | CNY 42,70 | CNY 44,79 | CNY 41,96 | 104,34M |
| 2026-06-30 | CNY 42,69 | -4,77 % | CNY 44,20 | CNY 44,38 | CNY 41,01 | 128,66M |
| 2026-06-29 | CNY 44,83 | +5,28 % | CNY 43,47 | CNY 46,63 | CNY 43,12 | 136,78M |
| 2026-06-26 | CNY 42,58 | -4,14 % | CNY 44,56 | CNY 46,70 | CNY 42,50 | 125,67M |
| 2026-06-25 | CNY 44,42 | -4,68 % | CNY 45,60 | CNY 47,86 | CNY 44,13 | 156,08M |
| 2026-06-24 | CNY 46,60 | +9,78 % | CNY 42,03 | CNY 46,69 | CNY 40,81 | 155,98M |
| 2026-06-23 | CNY 42,45 | -7,54 % | CNY 48,21 | CNY 48,77 | CNY 42,01 | 190,68M |
| 2026-06-22 | CNY 45,91 | +9,99 % | CNY 43,84 | CNY 45,91 | CNY 43,47 | 105,17M |
| 2026-06-18 | CNY 41,74 | +0,75 % | CNY 41,83 | CNY 43,29 | CNY 40,70 | 109,48M |
| 2026-06-17 | CNY 41,43 | -0,50 % | CNY 41,30 | CNY 42,56 | CNY 40,62 | 90,99M |
| 2026-06-16 | CNY 41,64 | +0,53 % | CNY 41,69 | CNY 43,05 | CNY 41,38 | 127,42M |
| 2026-06-15 | CNY 41,42 | +10,01 % | CNY 38,88 | CNY 41,42 | CNY 38,70 | 130,49M |
| 2026-06-12 | CNY 37,65 | +8,00 % | CNY 36,18 | CNY 38,35 | CNY 35,44 | 139,08M |
| 2026-06-11 | CNY 34,86 | +2,62 % | CNY 33,85 | CNY 35,62 | CNY 33,85 | 75,64M |
| 2026-06-10 | CNY 33,97 | -4,15 % | CNY 33,86 | CNY 34,45 | CNY 33,20 | 72,17M |
| 2026-06-09 | CNY 35,44 | +1,23 % | CNY 34,88 | CNY 35,54 | CNY 33,92 | 87,35M |
| 2026-06-08 | CNY 35,01 | -10,00 % | CNY 36,01 | CNY 36,97 | CNY 35,01 | 111,89M |
| 2026-06-05 | CNY 38,90 | -7,03 % | CNY 40,52 | CNY 41,17 | CNY 38,45 | 105,61M |
| 2026-06-04 | CNY 41,84 | -4,37 % | CNY 43,00 | CNY 43,43 | CNY 41,61 | 94,28M |
| 2026-06-03 | CNY 43,75 | +1,30 % | CNY 43,83 | CNY 44,96 | CNY 42,93 | 147,57M |
| 2026-06-02 | CNY 43,19 | +10,01 % | CNY 40,70 | CNY 43,19 | CNY 40,54 | 115,77M |
| 2026-06-01 | CNY 39,26 | +4,69 % | CNY 38,17 | CNY 41,02 | CNY 38,09 | 98,22M |
| 2026-05-29 | CNY 37,50 | -3,28 % | CNY 39,80 | CNY 40,17 | CNY 36,86 | 62,64M |
| 2026-05-28 | CNY 38,77 | -0,79 % | CNY 39,06 | CNY 39,17 | CNY 37,29 | 56,06M |
| 2026-05-27 | CNY 39,08 | -6,37 % | CNY 41,51 | CNY 42,19 | CNY 38,82 | 78,12M |
| 2026-05-26 | CNY 41,74 | +4,77 % | CNY 38,98 | CNY 41,87 | CNY 38,00 | 108,39M |