Anhui Huaertai Chemical Co. Ltd. Class A 001217
SZSE · China · Prozessindustrie
CNY 11,16-0,05 (-0,45 %)
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 11,16 | -0,45 % | CNY 11,22 | CNY 11,46 | CNY 11,11 | 4,86M |
| 2026-09-29 | CNY 11,21 | +1,17 % | CNY 11,01 | CNY 11,39 | CNY 11,00 | 4,69M |
| 2026-09-28 | CNY 11,08 | +0,45 % | CNY 11,08 | CNY 11,10 | CNY 10,80 | 4,05M |
| 2026-09-24 | CNY 11,03 | +0,27 % | CNY 10,93 | CNY 11,14 | CNY 10,93 | 3,46M |
| 2026-09-23 | CNY 11,00 | +0,27 % | CNY 10,97 | CNY 11,17 | CNY 10,83 | 4,81M |
| 2026-09-22 | CNY 10,97 | +1,20 % | CNY 10,80 | CNY 11,05 | CNY 10,66 | 5,91M |
| 2026-09-21 | CNY 10,84 | +5,86 % | CNY 10,30 | CNY 10,84 | CNY 10,28 | 5,12M |
| 2026-09-18 | CNY 10,24 | +0,49 % | CNY 10,15 | CNY 10,28 | CNY 10,14 | 2,03M |
| 2026-09-17 | CNY 10,19 | +0,79 % | CNY 10,09 | CNY 10,22 | CNY 9,98 | 1,95M |
| 2026-09-16 | CNY 10,11 | +1,00 % | CNY 10,02 | CNY 10,17 | CNY 9,90 | 1,62M |
| 2026-09-15 | CNY 10,01 | -2,15 % | CNY 10,22 | CNY 10,23 | CNY 10,00 | 2,29M |
| 2026-09-14 | CNY 10,23 | +0,10 % | CNY 10,22 | CNY 10,35 | CNY 10,18 | 2,53M |
| 2026-09-11 | CNY 10,22 | -2,29 % | CNY 10,39 | CNY 10,43 | CNY 10,12 | 3,63M |
| 2026-09-10 | CNY 10,46 | -1,69 % | CNY 10,64 | CNY 10,65 | CNY 10,45 | 2,15M |
| 2026-09-09 | CNY 10,64 | -0,56 % | CNY 10,70 | CNY 10,77 | CNY 10,61 | 3,16M |
| 2026-09-08 | CNY 10,70 | +2,98 % | CNY 10,40 | CNY 10,77 | CNY 10,39 | 3,48M |
| 2026-09-07 | CNY 10,39 | +0,19 % | CNY 10,36 | CNY 10,50 | CNY 10,36 | 1,99M |
| 2026-09-04 | CNY 10,37 | -0,29 % | CNY 10,42 | CNY 10,55 | CNY 10,30 | 2,64M |
| 2026-09-03 | CNY 10,40 | -1,61 % | CNY 10,63 | CNY 10,70 | CNY 10,40 | 3,23M |
| 2026-09-02 | CNY 10,57 | -1,77 % | CNY 10,77 | CNY 10,77 | CNY 10,48 | 4,69M |
| 2026-09-01 | CNY 10,76 | -0,83 % | CNY 10,84 | CNY 11,02 | CNY 10,70 | 6,22M |
| 2026-08-31 | CNY 10,85 | +4,03 % | CNY 10,35 | CNY 10,90 | CNY 10,35 | 8,06M |
| 2026-08-28 | CNY 10,43 | +2,25 % | CNY 10,20 | CNY 10,50 | CNY 10,12 | 4,24M |
| 2026-08-27 | CNY 10,20 | -0,58 % | CNY 10,20 | CNY 10,24 | CNY 10,06 | 3,67M |
| 2026-08-26 | CNY 10,26 | +1,38 % | CNY 10,05 | CNY 10,26 | CNY 10,01 | 3,91M |
| 2026-08-25 | CNY 10,12 | +1,61 % | CNY 9,91 | CNY 10,12 | CNY 9,90 | 3,68M |
| 2026-08-24 | CNY 9,96 | -0,50 % | CNY 10,01 | CNY 10,04 | CNY 9,85 | 2,55M |
| 2026-08-21 | CNY 10,01 | +0,50 % | CNY 9,90 | CNY 10,05 | CNY 9,74 | 3,26M |
| 2026-08-20 | CNY 9,96 | +0,91 % | CNY 10,00 | CNY 10,00 | CNY 9,85 | 3,15M |
| 2026-08-19 | CNY 9,87 | -1,30 % | CNY 9,91 | CNY 10,00 | CNY 9,85 | 3,80M |
| 2026-08-18 | CNY 10,00 | +0,10 % | CNY 9,96 | CNY 10,06 | CNY 9,92 | 3,29M |
| 2026-08-17 | CNY 9,99 | +1,63 % | CNY 9,86 | CNY 10,05 | CNY 9,75 | 3,71M |
| 2026-08-14 | CNY 9,83 | -0,30 % | CNY 9,85 | CNY 9,95 | CNY 9,75 | 2,92M |
| 2026-08-13 | CNY 9,86 | -1,10 % | CNY 10,08 | CNY 10,08 | CNY 9,85 | 2,97M |
| 2026-08-12 | CNY 9,97 | +0,50 % | CNY 9,96 | CNY 10,02 | CNY 9,90 | 2,47M |
| 2026-08-11 | CNY 9,92 | -0,90 % | CNY 10,02 | CNY 10,22 | CNY 9,90 | 3,47M |
| 2026-08-10 | CNY 10,01 | +3,41 % | CNY 9,74 | CNY 10,04 | CNY 9,66 | 5,40M |
| 2026-08-07 | CNY 9,68 | -0,82 % | CNY 9,72 | CNY 9,80 | CNY 9,55 | 3,66M |
| 2026-08-06 | CNY 9,76 | -0,20 % | CNY 9,74 | CNY 9,86 | CNY 9,61 | 3,63M |
| 2026-08-05 | CNY 9,78 | -0,71 % | CNY 9,85 | CNY 9,94 | CNY 9,70 | 4,74M |
| 2026-08-04 | CNY 9,85 | -1,01 % | CNY 9,95 | CNY 10,16 | CNY 9,84 | 5,46M |
| 2026-08-03 | CNY 9,95 | +4,30 % | CNY 9,50 | CNY 10,01 | CNY 9,41 | 10,83M |
| 2026-07-31 | CNY 9,54 | -3,73 % | CNY 9,59 | CNY 9,78 | CNY 9,28 | 13,38M |
| 2026-07-30 | CNY 9,91 | +1,54 % | CNY 9,77 | CNY 10,18 | CNY 9,72 | 8,25M |
| 2026-07-29 | CNY 9,76 | +3,94 % | CNY 9,35 | CNY 9,79 | CNY 9,30 | 8,26M |
| 2026-07-28 | CNY 9,39 | +4,57 % | CNY 8,99 | CNY 9,40 | CNY 8,91 | 6,14M |
| 2026-07-27 | CNY 8,98 | +4,30 % | CNY 8,67 | CNY 9,01 | CNY 8,58 | 4,63M |
| 2026-07-24 | CNY 8,61 | -1,71 % | CNY 8,63 | CNY 8,89 | CNY 8,58 | 4,01M |
| 2026-07-23 | CNY 8,76 | +4,16 % | CNY 8,41 | CNY 8,78 | CNY 8,36 | 3,97M |
| 2026-07-22 | CNY 8,41 | -0,12 % | CNY 8,38 | CNY 8,51 | CNY 8,32 | 2,71M |
| 2026-07-21 | CNY 8,42 | -1,06 % | CNY 8,48 | CNY 8,55 | CNY 8,25 | 5,77M |
| 2026-07-20 | CNY 8,51 | -0,47 % | CNY 8,70 | CNY 8,82 | CNY 8,38 | 6,78M |
| 2026-07-17 | CNY 8,55 | -1,95 % | CNY 8,68 | CNY 8,88 | CNY 8,47 | 4,13M |
| 2026-07-16 | CNY 8,72 | +1,04 % | CNY 8,59 | CNY 8,81 | CNY 8,52 | 3,09M |
| 2026-07-15 | CNY 8,63 | +1,89 % | CNY 8,48 | CNY 8,75 | CNY 8,40 | 4,01M |
| 2026-07-14 | CNY 8,47 | +0,83 % | CNY 8,30 | CNY 8,53 | CNY 8,21 | 4,01M |
| 2026-07-13 | CNY 8,40 | -2,21 % | CNY 8,58 | CNY 8,63 | CNY 8,28 | 4,56M |
| 2026-07-10 | CNY 8,59 | +0,35 % | CNY 8,48 | CNY 8,84 | CNY 8,40 | 4,42M |
| 2026-07-09 | CNY 8,56 | -0,12 % | CNY 8,56 | CNY 8,68 | CNY 8,33 | 4,09M |
| 2026-07-08 | CNY 8,57 | -1,61 % | CNY 8,68 | CNY 8,73 | CNY 8,49 | 4,35M |
| 2026-07-07 | CNY 8,71 | -2,90 % | CNY 8,89 | CNY 8,96 | CNY 8,65 | 3,51M |
| 2026-07-06 | CNY 8,97 | -0,33 % | CNY 8,99 | CNY 9,23 | CNY 8,96 | 4,30M |
| 2026-07-03 | CNY 9,00 | -2,28 % | CNY 9,31 | CNY 9,32 | CNY 8,94 | 6,30M |
| 2026-07-02 | CNY 9,21 | +0,66 % | CNY 9,30 | CNY 9,79 | CNY 9,15 | 11,45M |
| 2026-07-01 | CNY 9,15 | +8,54 % | CNY 8,42 | CNY 9,15 | CNY 8,42 | 7,86M |
| 2026-06-30 | CNY 8,43 | -1,52 % | CNY 8,46 | CNY 8,62 | CNY 8,30 | 4,17M |
| 2026-06-29 | CNY 8,56 | -0,70 % | CNY 8,53 | CNY 8,63 | CNY 8,34 | 3,25M |
| 2026-06-26 | CNY 8,62 | -2,16 % | CNY 8,80 | CNY 8,81 | CNY 8,51 | 3,14M |
| 2026-06-25 | CNY 8,81 | -2,65 % | CNY 9,01 | CNY 9,03 | CNY 8,71 | 3,62M |
| 2026-06-24 | CNY 9,05 | -2,79 % | CNY 9,22 | CNY 9,36 | CNY 8,98 | 3,22M |
| 2026-06-23 | CNY 9,31 | +0,54 % | CNY 9,17 | CNY 9,47 | CNY 9,17 | 3,56M |
| 2026-06-22 | CNY 9,26 | +1,76 % | CNY 9,11 | CNY 9,29 | CNY 8,78 | 4,61M |
| 2026-06-18 | CNY 9,10 | -0,87 % | CNY 9,10 | CNY 9,15 | CNY 8,93 | 3,49M |
| 2026-06-17 | CNY 9,18 | -3,37 % | CNY 9,47 | CNY 9,48 | CNY 9,11 | 4,37M |
| 2026-06-16 | CNY 9,50 | -1,76 % | CNY 9,69 | CNY 9,70 | CNY 9,43 | 3,03M |
| 2026-06-15 | CNY 9,67 | +0,21 % | CNY 9,68 | CNY 9,91 | CNY 9,56 | 3,83M |
| 2026-06-12 | CNY 9,65 | +1,90 % | CNY 9,59 | CNY 9,74 | CNY 9,30 | 4,57M |
| 2026-06-11 | CNY 9,47 | -0,32 % | CNY 9,49 | CNY 9,72 | CNY 9,32 | 3,29M |
| 2026-06-10 | CNY 9,50 | -0,84 % | CNY 9,55 | CNY 9,68 | CNY 9,39 | 3,05M |
| 2026-06-09 | CNY 9,58 | +1,59 % | CNY 9,49 | CNY 9,71 | CNY 9,37 | 3,13M |
| 2026-06-08 | CNY 9,43 | -3,38 % | CNY 9,61 | CNY 9,79 | CNY 9,27 | 3,35M |
| 2026-06-05 | CNY 9,76 | +0,93 % | CNY 9,69 | CNY 9,89 | CNY 9,50 | 3,18M |
| 2026-06-04 | CNY 9,67 | -2,32 % | CNY 9,81 | CNY 9,90 | CNY 9,60 | 2,86M |
| 2026-06-03 | CNY 9,90 | -0,70 % | CNY 9,98 | CNY 9,98 | CNY 9,81 | 2,56M |
| 2026-06-02 | CNY 9,97 | -1,19 % | CNY 10,08 | CNY 10,15 | CNY 9,81 | 3,15M |
| 2026-06-01 | CNY 10,09 | +2,75 % | CNY 9,87 | CNY 10,13 | CNY 9,74 | 3,94M |
| 2026-05-29 | CNY 9,82 | -2,00 % | CNY 10,10 | CNY 10,10 | CNY 9,75 | 3,30M |
| 2026-05-28 | CNY 10,02 | +0,80 % | CNY 9,90 | CNY 10,10 | CNY 9,85 | 3,36M |
| 2026-05-27 | CNY 9,94 | -2,55 % | CNY 10,20 | CNY 10,27 | CNY 9,85 | 4,22M |
| 2026-05-26 | CNY 10,20 | -2,86 % | CNY 10,40 | CNY 10,40 | CNY 10,03 | 4,04M |