Dazhong Mining Co., Ltd. Class A 001203
SZSE · China · Nicht-Energie-Rohstoffe
CNY 22,28+0,66 (+3,05 %)
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 22,28 | +3,05 % | CNY 21,65 | CNY 22,47 | CNY 21,50 | 13,10M |
| 2026-09-29 | CNY 21,62 | -0,83 % | CNY 21,59 | CNY 22,04 | CNY 21,46 | 14,21M |
| 2026-09-28 | CNY 21,80 | -5,67 % | CNY 22,88 | CNY 22,95 | CNY 21,69 | 15,89M |
| 2026-09-24 | CNY 23,11 | -1,99 % | CNY 23,35 | CNY 23,66 | CNY 23,11 | 8,71M |
| 2026-09-23 | CNY 23,58 | -3,91 % | CNY 24,55 | CNY 24,59 | CNY 23,38 | 14,76M |
| 2026-09-22 | CNY 24,54 | -0,81 % | CNY 24,89 | CNY 24,89 | CNY 24,52 | 10,68M |
| 2026-09-21 | CNY 24,74 | +5,32 % | CNY 23,78 | CNY 24,85 | CNY 23,75 | 20,40M |
| 2026-09-18 | CNY 23,49 | +0,95 % | CNY 23,47 | CNY 23,92 | CNY 23,37 | 11,18M |
| 2026-09-17 | CNY 23,27 | +0,30 % | CNY 23,25 | CNY 23,48 | CNY 22,98 | 12,95M |
| 2026-09-16 | CNY 23,20 | 0,00 % | CNY 23,13 | CNY 23,49 | CNY 22,63 | 17,95M |
| 2026-09-15 | CNY 23,20 | -2,89 % | CNY 23,77 | CNY 23,91 | CNY 23,12 | 14,28M |
| 2026-09-14 | CNY 23,89 | +0,25 % | CNY 23,65 | CNY 24,10 | CNY 23,45 | 10,34M |
| 2026-09-11 | CNY 23,83 | -5,92 % | CNY 25,01 | CNY 25,04 | CNY 23,30 | 19,73M |
| 2026-09-10 | CNY 25,33 | -1,17 % | CNY 25,40 | CNY 25,75 | CNY 25,30 | 7,68M |
| 2026-09-09 | CNY 25,63 | +0,51 % | CNY 25,41 | CNY 25,86 | CNY 25,12 | 13,68M |
| 2026-09-08 | CNY 25,50 | -1,20 % | CNY 25,60 | CNY 26,00 | CNY 25,24 | 16,12M |
| 2026-09-07 | CNY 25,81 | -1,86 % | CNY 26,14 | CNY 26,27 | CNY 25,73 | 11,37M |
| 2026-09-04 | CNY 26,30 | -0,34 % | CNY 26,59 | CNY 26,92 | CNY 26,02 | 12,12M |
| 2026-09-03 | CNY 26,39 | +1,23 % | CNY 26,28 | CNY 27,02 | CNY 26,25 | 14,96M |
| 2026-09-02 | CNY 26,07 | -5,95 % | CNY 27,48 | CNY 27,53 | CNY 25,67 | 22,56M |
| 2026-09-01 | CNY 27,72 | -1,67 % | CNY 28,25 | CNY 28,56 | CNY 27,65 | 11,60M |
| 2026-08-31 | CNY 28,19 | -0,32 % | CNY 28,22 | CNY 28,36 | CNY 27,51 | 15,07M |
| 2026-08-28 | CNY 28,28 | +2,54 % | CNY 27,58 | CNY 28,80 | CNY 27,28 | 19,28M |
| 2026-08-27 | CNY 27,58 | +0,84 % | CNY 27,27 | CNY 27,70 | CNY 26,58 | 15,80M |
| 2026-08-26 | CNY 27,35 | +4,79 % | CNY 26,00 | CNY 27,98 | CNY 25,83 | 27,74M |
| 2026-08-25 | CNY 26,10 | -6,35 % | CNY 27,41 | CNY 27,75 | CNY 25,80 | 27,50M |
| 2026-08-24 | CNY 27,87 | -1,73 % | CNY 28,72 | CNY 28,95 | CNY 27,46 | 38,69M |
| 2026-08-21 | CNY 28,36 | +7,22 % | CNY 26,39 | CNY 29,10 | CNY 26,22 | 54,01M |
| 2026-08-20 | CNY 26,45 | +0,15 % | CNY 26,66 | CNY 27,25 | CNY 26,31 | 13,64M |
| 2026-08-19 | CNY 26,41 | -2,87 % | CNY 26,80 | CNY 27,10 | CNY 26,19 | 14,80M |
| 2026-08-18 | CNY 27,19 | -2,68 % | CNY 27,94 | CNY 28,31 | CNY 27,02 | 13,83M |
| 2026-08-17 | CNY 27,94 | +0,61 % | CNY 27,95 | CNY 28,11 | CNY 27,21 | 13,40M |
| 2026-08-14 | CNY 27,77 | -0,04 % | CNY 27,99 | CNY 29,20 | CNY 27,52 | 15,80M |
| 2026-08-13 | CNY 27,78 | -1,35 % | CNY 28,12 | CNY 28,22 | CNY 27,23 | 18,80M |
| 2026-08-12 | CNY 28,16 | +2,10 % | CNY 27,67 | CNY 29,42 | CNY 27,61 | 25,47M |
| 2026-08-11 | CNY 27,58 | -2,99 % | CNY 28,11 | CNY 28,85 | CNY 27,23 | 24,54M |
| 2026-08-10 | CNY 28,43 | +0,64 % | CNY 28,26 | CNY 28,88 | CNY 28,03 | 20,40M |
| 2026-08-07 | CNY 28,25 | +1,99 % | CNY 27,57 | CNY 28,48 | CNY 26,94 | 20,11M |
| 2026-08-06 | CNY 27,70 | -1,14 % | CNY 28,00 | CNY 28,50 | CNY 27,35 | 20,90M |
| 2026-08-05 | CNY 28,02 | +1,85 % | CNY 27,55 | CNY 28,20 | CNY 27,30 | 15,78M |
| 2026-08-04 | CNY 27,51 | +2,08 % | CNY 27,30 | CNY 27,70 | CNY 26,85 | 12,18M |
| 2026-08-03 | CNY 26,95 | +3,93 % | CNY 25,74 | CNY 27,30 | CNY 25,52 | 19,02M |
| 2026-07-31 | CNY 25,93 | -0,15 % | CNY 26,30 | CNY 26,81 | CNY 25,88 | 13,31M |
| 2026-07-30 | CNY 25,97 | -2,95 % | CNY 26,73 | CNY 27,01 | CNY 25,65 | 13,40M |
| 2026-07-29 | CNY 26,76 | +1,25 % | CNY 26,45 | CNY 27,16 | CNY 25,45 | 17,99M |
| 2026-07-28 | CNY 26,43 | -1,86 % | CNY 26,70 | CNY 27,25 | CNY 26,26 | 10,67M |
| 2026-07-27 | CNY 26,93 | +2,36 % | CNY 26,31 | CNY 26,95 | CNY 25,80 | 14,14M |
| 2026-07-24 | CNY 26,31 | -3,84 % | CNY 27,30 | CNY 27,35 | CNY 26,08 | 17,28M |
| 2026-07-23 | CNY 27,36 | +6,46 % | CNY 25,74 | CNY 27,95 | CNY 25,62 | 29,83M |
| 2026-07-22 | CNY 25,70 | +3,01 % | CNY 24,60 | CNY 26,04 | CNY 24,58 | 21,49M |
| 2026-07-21 | CNY 24,95 | 0,00 % | CNY 24,70 | CNY 25,20 | CNY 23,86 | 24,81M |
| 2026-07-20 | CNY 24,95 | -5,31 % | CNY 26,50 | CNY 26,54 | CNY 24,45 | 31,64M |
| 2026-07-17 | CNY 26,35 | -4,53 % | CNY 27,55 | CNY 28,40 | CNY 26,33 | 25,87M |
| 2026-07-16 | CNY 27,60 | +0,15 % | CNY 27,28 | CNY 27,98 | CNY 26,92 | 21,93M |
| 2026-07-15 | CNY 27,56 | -3,06 % | CNY 28,49 | CNY 28,67 | CNY 27,36 | 18,97M |
| 2026-07-14 | CNY 28,43 | +1,50 % | CNY 28,05 | CNY 28,55 | CNY 27,80 | 20,04M |
| 2026-07-13 | CNY 28,01 | -3,08 % | CNY 28,80 | CNY 28,99 | CNY 27,77 | 23,79M |
| 2026-07-10 | CNY 28,90 | -4,05 % | CNY 30,20 | CNY 30,20 | CNY 27,75 | 34,10M |
| 2026-07-09 | CNY 30,12 | -0,36 % | CNY 29,80 | CNY 30,80 | CNY 28,71 | 34,52M |
| 2026-07-08 | CNY 30,23 | +0,47 % | CNY 30,04 | CNY 31,58 | CNY 29,16 | 33,95M |
| 2026-07-07 | CNY 30,09 | -1,34 % | CNY 30,45 | CNY 31,09 | CNY 29,82 | 18,42M |
| 2026-07-06 | CNY 30,50 | -3,36 % | CNY 31,56 | CNY 32,88 | CNY 30,44 | 26,60M |
| 2026-07-03 | CNY 31,56 | -1,71 % | CNY 33,67 | CNY 33,95 | CNY 31,40 | 34,35M |
| 2026-07-02 | CNY 32,11 | +0,78 % | CNY 31,91 | CNY 32,83 | CNY 31,10 | 34,77M |
| 2026-07-01 | CNY 31,86 | +6,38 % | CNY 30,60 | CNY 32,50 | CNY 29,52 | 42,36M |
| 2026-06-30 | CNY 29,95 | -0,60 % | CNY 30,20 | CNY 32,30 | CNY 29,10 | 33,41M |
| 2026-06-29 | CNY 30,13 | +1,21 % | CNY 29,77 | CNY 30,58 | CNY 29,10 | 27,53M |
| 2026-06-26 | CNY 29,77 | -6,38 % | CNY 31,80 | CNY 32,17 | CNY 29,70 | 33,42M |
| 2026-06-25 | CNY 31,80 | -3,78 % | CNY 32,55 | CNY 34,36 | CNY 31,56 | 31,97M |
| 2026-06-24 | CNY 33,05 | +8,40 % | CNY 30,58 | CNY 33,51 | CNY 30,06 | 41,83M |
| 2026-06-23 | CNY 30,49 | -7,18 % | CNY 32,30 | CNY 32,51 | CNY 30,38 | 37,22M |
| 2026-06-22 | CNY 32,85 | +1,20 % | CNY 31,62 | CNY 32,98 | CNY 31,19 | 40,23M |
| 2026-06-18 | CNY 32,46 | -5,53 % | CNY 33,86 | CNY 34,49 | CNY 32,30 | 53,37M |
| 2026-06-17 | CNY 34,36 | -7,96 % | CNY 37,33 | CNY 37,60 | CNY 33,80 | 49,28M |
| 2026-06-16 | CNY 37,33 | -9,02 % | CNY 39,81 | CNY 39,98 | CNY 37,00 | 38,04M |
| 2026-06-15 | CNY 41,03 | -4,82 % | CNY 42,50 | CNY 43,78 | CNY 40,00 | 43,75M |
| 2026-06-12 | CNY 43,11 | +4,92 % | CNY 41,00 | CNY 43,30 | CNY 40,60 | 43,36M |
| 2026-06-11 | CNY 41,09 | +4,55 % | CNY 39,60 | CNY 42,32 | CNY 38,80 | 39,18M |
| 2026-06-10 | CNY 39,30 | -1,82 % | CNY 39,60 | CNY 41,33 | CNY 38,57 | 26,08M |
| 2026-06-09 | CNY 40,03 | +8,31 % | CNY 37,32 | CNY 40,65 | CNY 36,51 | 34,96M |
| 2026-06-08 | CNY 36,96 | -2,04 % | CNY 37,05 | CNY 38,20 | CNY 35,92 | 23,04M |
| 2026-06-05 | CNY 37,73 | +2,03 % | CNY 36,80 | CNY 39,10 | CNY 36,25 | 30,12M |
| 2026-06-04 | CNY 36,98 | -1,23 % | CNY 37,37 | CNY 37,86 | CNY 36,34 | 21,55M |
| 2026-06-03 | CNY 37,44 | -0,05 % | CNY 37,07 | CNY 38,98 | CNY 37,07 | 21,23M |
| 2026-06-02 | CNY 37,46 | -0,53 % | CNY 37,66 | CNY 37,83 | CNY 36,01 | 21,65M |
| 2026-06-01 | CNY 37,66 | -3,44 % | CNY 39,00 | CNY 39,13 | CNY 37,38 | 23,89M |
| 2026-05-29 | CNY 39,00 | +1,17 % | CNY 39,08 | CNY 39,44 | CNY 37,72 | 30,63M |
| 2026-05-28 | CNY 38,55 | +0,10 % | CNY 38,88 | CNY 39,83 | CNY 38,16 | 23,05M |
| 2026-05-27 | CNY 38,51 | -3,92 % | CNY 40,38 | CNY 41,58 | CNY 38,00 | 26,24M |
| 2026-05-26 | CNY 40,08 | +3,91 % | CNY 38,48 | CNY 40,38 | CNY 38,18 | 30,87M |