Daqing Huake Co., Ltd. Class A 000985
SZSE · China · Prozessindustrie
CNY 17,10-0,14 (-0,81 %)
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 17,10 | -0,81 % | CNY 17,25 | CNY 17,50 | CNY 17,00 | 1,29M |
| 2026-09-29 | CNY 17,24 | -0,63 % | CNY 17,35 | CNY 17,41 | CNY 17,10 | 1,98M |
| 2026-09-28 | CNY 17,35 | +0,70 % | CNY 17,25 | CNY 18,13 | CNY 17,00 | 2,62M |
| 2026-09-24 | CNY 17,23 | -0,58 % | CNY 17,41 | CNY 17,50 | CNY 17,02 |
| 1,40M |
| 2026-09-23 | CNY 17,33 | -2,09 % | CNY 17,65 | CNY 17,68 | CNY 17,22 | 1,80M |
| 2026-09-22 | CNY 17,70 | +0,74 % | CNY 17,57 | CNY 17,96 | CNY 17,36 | 2,54M |
| 2026-09-21 | CNY 17,57 | +2,51 % | CNY 17,12 | CNY 17,67 | CNY 17,11 | 1,51M |
| 2026-09-18 | CNY 17,14 | +1,54 % | CNY 16,93 | CNY 17,14 | CNY 16,80 | 1,23M |
| 2026-09-17 | CNY 16,88 | +1,93 % | CNY 16,55 | CNY 16,92 | CNY 16,30 | 1,71M |
| 2026-09-16 | CNY 16,56 | +0,67 % | CNY 16,46 | CNY 16,65 | CNY 16,32 | 1,42M |
| 2026-09-15 | CNY 16,45 | -4,19 % | CNY 17,17 | CNY 17,25 | CNY 16,42 | 2,22M |
| 2026-09-14 | CNY 17,17 | +0,76 % | CNY 17,12 | CNY 17,58 | CNY 17,00 | 2,32M |
| 2026-09-11 | CNY 17,04 | -4,70 % | CNY 17,88 | CNY 17,99 | CNY 16,80 | 3,09M |
| 2026-09-10 | CNY 17,88 | +0,28 % | CNY 17,91 | CNY 18,00 | CNY 17,54 | 2,55M |
| 2026-09-09 | CNY 17,83 | -0,39 % | CNY 17,88 | CNY 17,93 | CNY 17,51 | 3,05M |
| 2026-09-08 | CNY 17,90 | -0,72 % | CNY 17,99 | CNY 18,11 | CNY 17,71 | 3,88M |
| 2026-09-07 | CNY 18,03 | +4,16 % | CNY 17,32 | CNY 18,04 | CNY 17,18 | 5,22M |
| 2026-09-04 | CNY 17,31 | +2,55 % | CNY 16,87 | CNY 17,54 | CNY 16,68 | 5,55M |
| 2026-09-03 | CNY 16,88 | -3,54 % | CNY 16,76 | CNY 17,53 | CNY 16,62 | 8,21M |
| 2026-09-02 | CNY 17,50 | +2,88 % | CNY 17,21 | CNY 18,71 | CNY 16,72 | 9,86M |
| 2026-09-01 | CNY 17,01 | +0,06 % | CNY 17,00 | CNY 17,28 | CNY 16,83 | 2,11M |
| 2026-08-31 | CNY 17,00 | +1,67 % | CNY 16,66 | CNY 17,06 | CNY 16,40 | 3,00M |
| 2026-08-28 | CNY 16,72 | +1,21 % | CNY 16,51 | CNY 17,90 | CNY 16,37 | 5,58M |
| 2026-08-27 | CNY 16,52 | +2,35 % | CNY 16,11 | CNY 16,60 | CNY 16,01 | 1,67M |
| 2026-08-26 | CNY 16,14 | +1,32 % | CNY 15,83 | CNY 16,24 | CNY 15,80 | 1,93M |
| 2026-08-25 | CNY 15,93 | +1,40 % | CNY 15,71 | CNY 16,10 | CNY 15,64 | 2,22M |
| 2026-08-24 | CNY 15,71 | -4,38 % | CNY 16,38 | CNY 16,38 | CNY 15,63 | 2,62M |
| 2026-08-21 | CNY 16,43 | +2,88 % | CNY 15,87 | CNY 16,46 | CNY 15,75 | 2,23M |
| 2026-08-20 | CNY 15,97 | +0,88 % | CNY 15,82 | CNY 16,08 | CNY 15,75 | 1,92M |
| 2026-08-19 | CNY 15,83 | -1,62 % | CNY 16,09 | CNY 16,50 | CNY 15,71 | 3,12M |
| 2026-08-18 | CNY 16,09 | +2,16 % | CNY 15,80 | CNY 16,18 | CNY 15,66 | 1,87M |
| 2026-08-17 | CNY 15,75 | +1,48 % | CNY 15,61 | CNY 15,87 | CNY 15,34 | 1,39M |
| 2026-08-14 | CNY 15,52 | +0,32 % | CNY 15,49 | CNY 15,54 | CNY 15,23 | 1,28M |
| 2026-08-13 | CNY 15,47 | -0,39 % | CNY 15,53 | CNY 15,68 | CNY 15,40 | 1,37M |
| 2026-08-12 | CNY 15,53 | +0,84 % | CNY 15,34 | CNY 15,59 | CNY 15,23 | 1,11M |
| 2026-08-11 | CNY 15,40 | -0,26 % | CNY 15,50 | CNY 15,51 | CNY 15,17 | 1,35M |
| 2026-08-10 | CNY 15,44 | +3,76 % | CNY 14,90 | CNY 15,48 | CNY 14,88 | 1,55M |
| 2026-08-07 | CNY 14,88 | -0,93 % | CNY 14,99 | CNY 15,02 | CNY 14,66 | 1,41M |
| 2026-08-06 | CNY 15,02 | +2,39 % | CNY 14,74 | CNY 15,05 | CNY 14,67 | 1,97M |
| 2026-08-05 | CNY 14,67 | -1,48 % | CNY 14,93 | CNY 14,99 | CNY 14,56 | 1,74M |
| 2026-08-04 | CNY 14,89 | -0,53 % | CNY 15,11 | CNY 15,11 | CNY 14,80 | 1,53M |
| 2026-08-03 | CNY 14,97 | +4,03 % | CNY 14,40 | CNY 15,00 | CNY 14,34 | 2,09M |
| 2026-07-31 | CNY 14,39 | +1,77 % | CNY 14,13 | CNY 14,40 | CNY 14,01 | 1,44M |
| 2026-07-30 | CNY 14,14 | -0,70 % | CNY 14,25 | CNY 14,49 | CNY 13,87 | 1,87M |
| 2026-07-29 | CNY 14,24 | +1,28 % | CNY 14,13 | CNY 14,40 | CNY 14,09 | 1,60M |
| 2026-07-28 | CNY 14,06 | +0,64 % | CNY 14,06 | CNY 14,25 | CNY 13,93 | 1,64M |
| 2026-07-27 | CNY 13,97 | +0,87 % | CNY 13,75 | CNY 14,17 | CNY 13,62 | 1,54M |
| 2026-07-24 | CNY 13,85 | -2,40 % | CNY 14,20 | CNY 14,29 | CNY 13,60 | 1,58M |
| 2026-07-23 | CNY 14,19 | +4,49 % | CNY 13,57 | CNY 14,20 | CNY 13,41 | 1,83M |
| 2026-07-22 | CNY 13,58 | -1,31 % | CNY 13,65 | CNY 13,92 | CNY 13,46 | 1,71M |
| 2026-07-21 | CNY 13,76 | -3,44 % | CNY 14,19 | CNY 14,20 | CNY 13,30 | 3,09M |
| 2026-07-20 | CNY 14,25 | -1,04 % | CNY 14,55 | CNY 14,96 | CNY 14,02 | 2,38M |
| 2026-07-17 | CNY 14,40 | -2,96 % | CNY 14,86 | CNY 15,17 | CNY 14,22 | 1,95M |
| 2026-07-16 | CNY 14,84 | +1,23 % | CNY 14,65 | CNY 14,99 | CNY 14,44 | 1,28M |
| 2026-07-15 | CNY 14,66 | +0,76 % | CNY 14,55 | CNY 14,86 | CNY 14,38 | 1,28M |
| 2026-07-14 | CNY 14,55 | +3,63 % | CNY 14,03 | CNY 14,63 | CNY 13,91 | 1,92M |
| 2026-07-13 | CNY 14,04 | -2,90 % | CNY 14,47 | CNY 14,57 | CNY 14,02 | 1,35M |
| 2026-07-10 | CNY 14,46 | +1,97 % | CNY 14,17 | CNY 14,75 | CNY 13,85 | 1,45M |
| 2026-07-09 | CNY 14,18 | -0,70 % | CNY 14,28 | CNY 14,45 | CNY 13,90 | 1,28M |
| 2026-07-08 | CNY 14,28 | -1,11 % | CNY 14,45 | CNY 14,58 | CNY 14,06 | 1,11M |
| 2026-07-07 | CNY 14,44 | -2,37 % | CNY 14,78 | CNY 15,00 | CNY 14,30 | 1,45M |
| 2026-07-06 | CNY 14,79 | -0,67 % | CNY 15,00 | CNY 15,12 | CNY 14,70 | 1,07M |
| 2026-07-03 | CNY 14,89 | +2,41 % | CNY 14,73 | CNY 15,04 | CNY 14,62 | 1,70M |
| 2026-07-02 | CNY 14,54 | -0,34 % | CNY 14,60 | CNY 14,95 | CNY 14,36 | 1,86M |
| 2026-07-01 | CNY 14,59 | +2,53 % | CNY 14,24 | CNY 14,75 | CNY 14,06 | 1,77M |
| 2026-06-30 | CNY 14,23 | -1,11 % | CNY 14,49 | CNY 14,60 | CNY 13,98 | 1,86M |
| 2026-06-29 | CNY 14,39 | -1,44 % | CNY 14,62 | CNY 14,65 | CNY 13,90 | 1,99M |
| 2026-06-26 | CNY 14,60 | -1,28 % | CNY 14,74 | CNY 14,79 | CNY 14,31 | 1,36M |
| 2026-06-25 | CNY 14,79 | -2,38 % | CNY 15,04 | CNY 15,26 | CNY 14,59 | 1,71M |
| 2026-06-24 | CNY 15,15 | -4,42 % | CNY 15,85 | CNY 16,10 | CNY 14,92 | 2,01M |
| 2026-06-23 | CNY 15,85 | +2,86 % | CNY 15,42 | CNY 16,20 | CNY 15,21 | 1,74M |
| 2026-06-22 | CNY 15,41 | +1,58 % | CNY 15,12 | CNY 15,51 | CNY 14,78 | 1,80M |
| 2026-06-18 | CNY 15,17 | -2,19 % | CNY 15,44 | CNY 15,62 | CNY 15,15 | 1,62M |
| 2026-06-17 | CNY 15,51 | -2,82 % | CNY 15,87 | CNY 16,07 | CNY 15,50 | 1,20M |
| 2026-06-16 | CNY 15,96 | -0,62 % | CNY 16,14 | CNY 16,18 | CNY 15,72 | 1,31M |
| 2026-06-15 | CNY 16,06 | -1,59 % | CNY 16,39 | CNY 16,79 | CNY 16,01 | 1,45M |
| 2026-06-12 | CNY 16,32 | +0,80 % | CNY 16,19 | CNY 16,48 | CNY 15,96 | 1,06M |
| 2026-06-11 | CNY 16,19 | -1,22 % | CNY 16,38 | CNY 16,54 | CNY 15,87 | 1,27M |
| 2026-06-10 | CNY 16,39 | -0,61 % | CNY 16,38 | CNY 16,61 | CNY 16,07 | 1,63M |
| 2026-06-09 | CNY 16,49 | -0,90 % | CNY 16,67 | CNY 16,83 | CNY 16,37 | 1,32M |
| 2026-06-08 | CNY 16,64 | -2,18 % | CNY 16,56 | CNY 17,05 | CNY 16,39 | 1,89M |
| 2026-06-05 | CNY 17,01 | +2,10 % | CNY 16,56 | CNY 17,25 | CNY 16,50 | 1,87M |
| 2026-06-04 | CNY 16,66 | -2,06 % | CNY 16,91 | CNY 17,09 | CNY 16,54 | 1,42M |
| 2026-06-03 | CNY 17,01 | -1,33 % | CNY 17,23 | CNY 17,31 | CNY 16,76 | 1,45M |
| 2026-06-02 | CNY 17,24 | -2,60 % | CNY 17,71 | CNY 17,97 | CNY 17,01 | 1,91M |
| 2026-06-01 | CNY 17,70 | +3,63 % | CNY 17,04 | CNY 17,91 | CNY 16,50 | 2,12M |
| 2026-05-29 | CNY 17,08 | 0,00 % | CNY 17,15 | CNY 17,51 | CNY 16,99 | 1,78M |
| 2026-05-28 | CNY 17,08 | +0,12 % | CNY 16,99 | CNY 17,27 | CNY 16,76 | 1,19M |
| 2026-05-27 | CNY 17,06 | -2,40 % | CNY 17,48 | CNY 17,48 | CNY 16,63 | 1,71M |
| 2026-05-26 | CNY 17,48 | -2,13 % | CNY 17,86 | CNY 17,99 | CNY 17,37 | 2,13M |