Chengzhi Co. Ltd. Class A 000990
SZSE · China · Prozessindustrie
CNY 6,17+0,04 (+0,65 %)
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 6,17 | +0,65 % | CNY 6,11 | CNY 6,20 | CNY 6,08 | 21,65M |
| 2026-09-29 | CNY 6,13 | -0,33 % | CNY 6,11 | CNY 6,17 | CNY 6,10 | 19,23M |
| 2026-09-28 | CNY 6,15 | -3,00 % | CNY 6,34 | CNY 6,35 | CNY 6,08 | 31,39M |
| 2026-09-24 | CNY 6,34 | -1,55 % | CNY 6,43 | CNY 6,47 | CNY 6,33 | 23,39M |
| 2026-09-23 | CNY 6,44 | -2,42 % | CNY 6,59 | CNY 6,59 | CNY 6,42 | 25,46M |
| 2026-09-22 | CNY 6,60 | -1,20 % | CNY 6,69 | CNY 6,77 | CNY 6,58 | 28,28M |
| 2026-09-21 | CNY 6,68 | +3,41 % | CNY 6,46 | CNY 6,71 | CNY 6,45 | 37,85M |
| 2026-09-18 | CNY 6,46 | +1,57 % | CNY 6,39 | CNY 6,53 | CNY 6,38 | 25,04M |
| 2026-09-17 | CNY 6,36 | -1,70 % | CNY 6,41 | CNY 6,48 | CNY 6,35 | 21,35M |
| 2026-09-16 | CNY 6,47 | +1,89 % | CNY 6,34 | CNY 6,52 | CNY 6,31 | 27,91M |
| 2026-09-15 | CNY 6,35 | -2,61 % | CNY 6,50 | CNY 6,51 | CNY 6,31 | 27,97M |
| 2026-09-14 | CNY 6,52 | +0,77 % | CNY 6,46 | CNY 6,55 | CNY 6,37 | 27,69M |
| 2026-09-11 | CNY 6,47 | -3,29 % | CNY 6,67 | CNY 6,74 | CNY 6,40 | 42,27M |
| 2026-09-10 | CNY 6,69 | -1,04 % | CNY 6,83 | CNY 6,88 | CNY 6,67 | 40,61M |
| 2026-09-09 | CNY 6,76 | 0,00 % | CNY 6,75 | CNY 6,82 | CNY 6,68 | 35,15M |
| 2026-09-08 | CNY 6,76 | +3,52 % | CNY 6,53 | CNY 6,78 | CNY 6,48 | 49,67M |
| 2026-09-07 | CNY 6,53 | +0,93 % | CNY 6,50 | CNY 6,57 | CNY 6,47 | 29,01M |
| 2026-09-04 | CNY 6,47 | -2,27 % | CNY 6,63 | CNY 6,70 | CNY 6,42 | 43,82M |
| 2026-09-03 | CNY 6,62 | -1,05 % | CNY 6,73 | CNY 6,75 | CNY 6,61 | 34,52M |
| 2026-09-02 | CNY 6,69 | -2,05 % | CNY 6,93 | CNY 6,93 | CNY 6,67 | 52,87M |
| 2026-09-01 | CNY 6,83 | +1,79 % | CNY 6,70 | CNY 6,89 | CNY 6,67 | 57,85M |
| 2026-08-31 | CNY 6,71 | +0,45 % | CNY 6,66 | CNY 6,76 | CNY 6,53 | 47,96M |
| 2026-08-28 | CNY 6,68 | +2,93 % | CNY 6,49 | CNY 6,72 | CNY 6,45 | 52,45M |
| 2026-08-27 | CNY 6,49 | +1,09 % | CNY 6,40 | CNY 6,51 | CNY 6,35 | 35,26M |
| 2026-08-26 | CNY 6,42 | +0,63 % | CNY 6,33 | CNY 6,45 | CNY 6,32 | 31,27M |
| 2026-08-25 | CNY 6,38 | +1,11 % | CNY 6,28 | CNY 6,45 | CNY 6,26 | 28,36M |
| 2026-08-24 | CNY 6,31 | -1,25 % | CNY 6,41 | CNY 6,52 | CNY 6,28 | 34,21M |
| 2026-08-21 | CNY 6,39 | -2,74 % | CNY 6,44 | CNY 6,47 | CNY 6,26 | 47,93M |
| 2026-08-20 | CNY 6,57 | +2,82 % | CNY 6,41 | CNY 6,67 | CNY 6,40 | 52,09M |
| 2026-08-19 | CNY 6,39 | -4,34 % | CNY 6,60 | CNY 6,70 | CNY 6,39 | 44,27M |
| 2026-08-18 | CNY 6,68 | +0,45 % | CNY 6,64 | CNY 6,75 | CNY 6,52 | 48,23M |
| 2026-08-17 | CNY 6,65 | +1,06 % | CNY 6,59 | CNY 6,66 | CNY 6,48 | 39,85M |
| 2026-08-14 | CNY 6,58 | -1,94 % | CNY 6,65 | CNY 6,68 | CNY 6,48 | 53,88M |
| 2026-08-13 | CNY 6,71 | -0,89 % | CNY 6,85 | CNY 6,90 | CNY 6,59 | 86,87M |
| 2026-08-12 | CNY 6,77 | +0,15 % | CNY 6,80 | CNY 6,85 | CNY 6,70 | 44,06M |
| 2026-08-11 | CNY 6,76 | -2,31 % | CNY 6,92 | CNY 7,11 | CNY 6,76 | 61,11M |
| 2026-08-10 | CNY 6,92 | +2,82 % | CNY 6,80 | CNY 7,15 | CNY 6,80 | 76,73M |
| 2026-08-07 | CNY 6,73 | +2,28 % | CNY 6,56 | CNY 6,78 | CNY 6,50 | 60,87M |
| 2026-08-06 | CNY 6,58 | +0,46 % | CNY 6,54 | CNY 6,64 | CNY 6,44 | 49,41M |
| 2026-08-05 | CNY 6,55 | +1,08 % | CNY 6,47 | CNY 6,58 | CNY 6,38 | 46,74M |
| 2026-08-04 | CNY 6,48 | +1,09 % | CNY 6,40 | CNY 6,50 | CNY 6,40 | 40,26M |
| 2026-08-03 | CNY 6,41 | -0,62 % | CNY 6,40 | CNY 6,44 | CNY 6,27 | 39,73M |
| 2026-07-31 | CNY 6,45 | -0,77 % | CNY 6,42 | CNY 6,58 | CNY 6,40 | 42,58M |
| 2026-07-30 | CNY 6,50 | +0,22 % | CNY 6,49 | CNY 6,63 | CNY 6,37 | 43,06M |
| 2026-07-29 | CNY 6,49 | +2,71 % | CNY 6,28 | CNY 6,56 | CNY 6,25 | 55,19M |
| 2026-07-28 | CNY 6,31 | +0,80 % | CNY 6,14 | CNY 6,34 | CNY 6,11 | 42,33M |
| 2026-07-27 | CNY 6,26 | -1,46 % | CNY 6,09 | CNY 6,29 | CNY 5,77 | 61,29M |
| 2026-07-24 | CNY 6,36 | -4,09 % | CNY 6,64 | CNY 6,73 | CNY 6,33 | 74,78M |
| 2026-07-23 | CNY 6,63 | +4,39 % | CNY 6,36 | CNY 6,64 | CNY 6,24 | 75,65M |
| 2026-07-22 | CNY 6,35 | -3,58 % | CNY 6,52 | CNY 6,57 | CNY 6,33 | 64,63M |
| 2026-07-21 | CNY 6,59 | -0,32 % | CNY 6,50 | CNY 6,59 | CNY 6,31 | 70,82M |
| 2026-07-20 | CNY 6,61 | +2,55 % | CNY 6,46 | CNY 6,76 | CNY 6,43 | 72,84M |
| 2026-07-17 | CNY 6,44 | -5,65 % | CNY 6,78 | CNY 6,91 | CNY 6,44 | 76,79M |
| 2026-07-16 | CNY 6,83 | 0,00 % | CNY 6,76 | CNY 6,91 | CNY 6,61 | 74,50M |
| 2026-07-15 | CNY 6,83 | +4,37 % | CNY 6,54 | CNY 6,87 | CNY 6,47 | 90,44M |
| 2026-07-14 | CNY 6,54 | -1,08 % | CNY 6,49 | CNY 6,60 | CNY 6,37 | 86,44M |
| 2026-07-13 | CNY 6,61 | +5,83 % | CNY 6,25 | CNY 6,68 | CNY 6,06 | 135,67M |
| 2026-07-10 | CNY 6,25 | +1,63 % | CNY 6,24 | CNY 6,34 | CNY 6,04 | 59,01M |
| 2026-07-09 | CNY 6,15 | +3,36 % | CNY 5,96 | CNY 6,23 | CNY 5,96 | 47,67M |
| 2026-07-08 | CNY 5,95 | -1,07 % | CNY 6,03 | CNY 6,10 | CNY 5,91 | 34,91M |
| 2026-07-07 | CNY 6,01 | -5,82 % | CNY 6,36 | CNY 6,37 | CNY 5,99 | 50,14M |
| 2026-07-06 | CNY 6,39 | +1,02 % | CNY 6,34 | CNY 6,54 | CNY 6,31 | 55,85M |
| 2026-07-03 | CNY 6,32 | +0,68 % | CNY 6,31 | CNY 6,49 | CNY 6,23 | 52,88M |
| 2026-07-02 | CNY 6,28 | -0,57 % | CNY 6,37 | CNY 6,41 | CNY 6,24 | 66,93M |
| 2026-07-01 | CNY 6,31 | +8,07 % | CNY 5,86 | CNY 6,43 | CNY 5,86 | 84,77M |
| 2026-06-30 | CNY 5,84 | -0,73 % | CNY 5,85 | CNY 5,88 | CNY 5,74 | 34,32M |
| 2026-06-29 | CNY 5,89 | -0,48 % | CNY 5,89 | CNY 5,94 | CNY 5,71 | 34,33M |
| 2026-06-26 | CNY 5,91 | -2,70 % | CNY 6,08 | CNY 6,16 | CNY 5,86 | 33,99M |
| 2026-06-25 | CNY 6,08 | -3,08 % | CNY 6,27 | CNY 6,29 | CNY 6,04 | 37,58M |
| 2026-06-24 | CNY 6,27 | -0,57 % | CNY 6,29 | CNY 6,36 | CNY 6,19 | 32,88M |
| 2026-06-23 | CNY 6,31 | +0,34 % | CNY 6,39 | CNY 6,56 | CNY 6,27 | 42,48M |
| 2026-06-22 | CNY 6,29 | +1,73 % | CNY 6,14 | CNY 6,31 | CNY 6,03 | 39,73M |
| 2026-06-18 | CNY 6,18 | -3,24 % | CNY 6,39 | CNY 6,41 | CNY 6,16 | 41,21M |
| 2026-06-17 | CNY 6,39 | -1,22 % | CNY 6,43 | CNY 6,46 | CNY 6,34 | 30,40M |
| 2026-06-16 | CNY 6,46 | +0,11 % | CNY 6,42 | CNY 6,53 | CNY 6,29 | 42,53M |
| 2026-06-15 | CNY 6,46 | +0,78 % | CNY 6,40 | CNY 6,56 | CNY 6,35 | 42,87M |
| 2026-06-12 | CNY 6,41 | +1,24 % | CNY 6,29 | CNY 6,52 | CNY 6,14 | 47,48M |
| 2026-06-11 | CNY 6,33 | -0,89 % | CNY 6,43 | CNY 6,50 | CNY 6,30 | 40,07M |
| 2026-06-10 | CNY 6,39 | +0,22 % | CNY 6,36 | CNY 6,39 | CNY 6,22 | 36,02M |
| 2026-06-09 | CNY 6,37 | -1,65 % | CNY 6,50 | CNY 6,52 | CNY 6,27 | 40,64M |
| 2026-06-08 | CNY 6,48 | -1,95 % | CNY 6,48 | CNY 6,69 | CNY 6,38 | 39,66M |
| 2026-06-05 | CNY 6,61 | +0,54 % | CNY 6,58 | CNY 6,79 | CNY 6,50 | 34,08M |
| 2026-06-04 | CNY 6,57 | -4,66 % | CNY 6,83 | CNY 6,94 | CNY 6,54 | 42,56M |
| 2026-06-03 | CNY 6,89 | +0,73 % | CNY 6,85 | CNY 6,93 | CNY 6,76 | 32,40M |
| 2026-06-02 | CNY 6,84 | -1,44 % | CNY 7,02 | CNY 7,02 | CNY 6,80 | 27,43M |
| 2026-06-01 | CNY 6,94 | +1,46 % | CNY 6,85 | CNY 7,06 | CNY 6,80 | 36,98M |
| 2026-05-29 | CNY 6,84 | -2,54 % | CNY 7,02 | CNY 7,02 | CNY 6,78 | 32,86M |
| 2026-05-28 | CNY 7,02 | +1,44 % | CNY 6,91 | CNY 7,04 | CNY 6,90 | 26,66M |
| 2026-05-27 | CNY 6,92 | -1,72 % | CNY 7,04 | CNY 7,09 | CNY 6,88 | 29,92M |
| 2026-05-26 | CNY 7,04 | +0,41 % | CNY 7,01 | CNY 7,07 | CNY 6,78 | 46,61M |