Hunan Resun Co., Ltd. Class A 001218
SZSE · China · Prozessindustrie
CNY 23,46-0,13 (-0,55 %)
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 23,46 | -0,55 % | CNY 23,69 | CNY 23,81 | CNY 23,33 | 1,06M |
| 2026-09-29 | CNY 23,59 | +0,43 % | CNY 23,40 | CNY 23,75 | CNY 23,37 | 1,29M |
| 2026-09-28 | CNY 23,49 | -1,30 % | CNY 23,82 | CNY 24,10 | CNY 23,40 | 1,40M |
| 2026-09-24 | CNY 23,80 | -1,57 % | CNY 24,11 | CNY 24,21 | CNY 23,80 | 1,18M |
| 2026-09-23 | CNY 24,18 | -0,21 % | CNY 24,16 | CNY 24,41 | CNY 23,95 | 1,33M |
| 2026-09-22 | CNY 24,23 | +0,21 % | CNY 24,20 | CNY 24,24 | CNY 24,05 | 1,52M |
| 2026-09-21 | CNY 24,18 | +0,42 % | CNY 24,00 | CNY 24,32 | CNY 23,98 | 1,66M |
| 2026-09-18 | CNY 24,08 | +0,67 % | CNY 24,30 | CNY 24,48 | CNY 23,93 | 1,34M |
| 2026-09-17 | CNY 23,92 | +0,17 % | CNY 23,89 | CNY 24,39 | CNY 23,81 | 1,70M |
| 2026-09-16 | CNY 23,88 | +3,51 % | CNY 22,99 | CNY 23,95 | CNY 22,99 | 1,64M |
| 2026-09-15 | CNY 23,07 | +0,09 % | CNY 23,20 | CNY 23,39 | CNY 22,71 | 1,46M |
| 2026-09-14 | CNY 23,05 | +1,54 % | CNY 22,80 | CNY 23,29 | CNY 22,58 | 1,65M |
| 2026-09-11 | CNY 22,70 | -2,83 % | CNY 23,23 | CNY 23,39 | CNY 22,46 | 1,35M |
| 2026-09-10 | CNY 23,36 | -1,97 % | CNY 23,82 | CNY 23,83 | CNY 23,36 | 1,07M |
| 2026-09-09 | CNY 23,83 | -1,37 % | CNY 24,10 | CNY 24,28 | CNY 23,82 | 961,94K |
| 2026-09-08 | CNY 24,16 | +1,60 % | CNY 23,80 | CNY 24,24 | CNY 23,71 | 1,40M |
| 2026-09-07 | CNY 23,78 | -0,75 % | CNY 24,05 | CNY 24,10 | CNY 23,73 | 1,06M |
| 2026-09-04 | CNY 23,96 | -0,37 % | CNY 24,05 | CNY 24,43 | CNY 23,75 | 1,45M |
| 2026-09-03 | CNY 24,05 | -1,35 % | CNY 24,35 | CNY 24,51 | CNY 23,86 | 1,51M |
| 2026-09-02 | CNY 24,38 | -1,34 % | CNY 24,47 | CNY 24,69 | CNY 24,04 | 1,50M |
| 2026-09-01 | CNY 24,71 | +0,12 % | CNY 24,74 | CNY 24,98 | CNY 24,50 | 1,83M |
| 2026-08-31 | CNY 24,68 | +1,19 % | CNY 24,21 | CNY 24,74 | CNY 24,15 | 1,97M |
| 2026-08-28 | CNY 24,39 | +0,91 % | CNY 24,03 | CNY 24,46 | CNY 24,03 | 1,34M |
| 2026-08-27 | CNY 24,17 | +0,21 % | CNY 24,09 | CNY 24,20 | CNY 23,80 | 1,13M |
| 2026-08-26 | CNY 24,12 | +0,17 % | CNY 24,08 | CNY 24,24 | CNY 23,78 | 1,58M |
| 2026-08-25 | CNY 24,08 | +2,86 % | CNY 23,23 | CNY 24,22 | CNY 23,23 | 2,37M |
| 2026-08-24 | CNY 23,41 | -3,78 % | CNY 24,36 | CNY 24,49 | CNY 23,29 | 2,37M |
| 2026-08-21 | CNY 24,33 | +0,04 % | CNY 24,31 | CNY 24,62 | CNY 23,72 | 2,27M |
| 2026-08-20 | CNY 24,32 | -0,90 % | CNY 24,72 | CNY 25,09 | CNY 23,69 | 3,10M |
| 2026-08-19 | CNY 24,54 | -2,35 % | CNY 25,12 | CNY 25,33 | CNY 24,38 | 2,49M |
| 2026-08-18 | CNY 25,13 | +0,72 % | CNY 24,94 | CNY 25,27 | CNY 24,65 | 1,70M |
| 2026-08-17 | CNY 24,95 | +1,13 % | CNY 24,80 | CNY 24,95 | CNY 24,40 | 1,88M |
| 2026-08-14 | CNY 24,67 | -1,04 % | CNY 24,88 | CNY 25,10 | CNY 24,47 | 1,96M |
| 2026-08-13 | CNY 24,93 | -3,45 % | CNY 25,96 | CNY 25,96 | CNY 24,91 | 2,24M |
| 2026-08-12 | CNY 25,82 | +0,90 % | CNY 25,58 | CNY 25,97 | CNY 25,30 | 1,96M |
| 2026-08-11 | CNY 25,59 | -2,18 % | CNY 26,15 | CNY 26,15 | CNY 25,10 | 2,72M |
| 2026-08-10 | CNY 26,16 | +6,86 % | CNY 24,50 | CNY 26,38 | CNY 24,50 | 3,99M |
| 2026-08-07 | CNY 24,48 | +3,47 % | CNY 23,65 | CNY 24,49 | CNY 23,37 | 2,44M |
| 2026-08-06 | CNY 23,66 | +2,78 % | CNY 23,02 | CNY 23,69 | CNY 22,91 | 2,22M |
| 2026-08-05 | CNY 23,02 | +0,70 % | CNY 22,90 | CNY 23,19 | CNY 22,77 | 1,76M |
| 2026-08-04 | CNY 22,86 | +2,42 % | CNY 22,35 | CNY 23,06 | CNY 22,26 | 2,23M |
| 2026-08-03 | CNY 22,32 | +2,76 % | CNY 21,76 | CNY 22,38 | CNY 21,54 | 3,04M |
| 2026-07-31 | CNY 21,72 | +1,21 % | CNY 21,68 | CNY 21,90 | CNY 21,33 | 2,35M |
| 2026-07-30 | CNY 21,46 | -1,11 % | CNY 21,53 | CNY 21,88 | CNY 21,21 | 1,83M |
| 2026-07-29 | CNY 21,70 | +3,33 % | CNY 21,03 | CNY 21,86 | CNY 21,03 | 2,08M |
| 2026-07-28 | CNY 21,00 | -1,73 % | CNY 21,17 | CNY 21,58 | CNY 20,84 | 1,77M |
| 2026-07-27 | CNY 21,37 | +2,99 % | CNY 20,90 | CNY 21,60 | CNY 20,73 | 1,97M |
| 2026-07-24 | CNY 20,75 | -2,17 % | CNY 21,02 | CNY 21,20 | CNY 20,63 | 1,68M |
| 2026-07-23 | CNY 21,21 | +3,01 % | CNY 20,69 | CNY 21,32 | CNY 20,51 | 2,19M |
| 2026-07-22 | CNY 20,59 | -2,88 % | CNY 21,20 | CNY 21,76 | CNY 20,55 | 2,69M |
| 2026-07-21 | CNY 21,20 | -1,17 % | CNY 21,45 | CNY 21,58 | CNY 20,03 | 3,32M |
| 2026-07-20 | CNY 21,45 | -3,29 % | CNY 22,28 | CNY 22,53 | CNY 21,15 | 2,74M |
| 2026-07-17 | CNY 22,18 | -6,61 % | CNY 23,50 | CNY 23,77 | CNY 21,95 | 3,53M |
| 2026-07-16 | CNY 23,75 | -0,79 % | CNY 23,79 | CNY 24,15 | CNY 23,33 | 2,99M |
| 2026-07-15 | CNY 23,94 | +2,18 % | CNY 23,43 | CNY 24,47 | CNY 23,30 | 3,86M |
| 2026-07-14 | CNY 23,43 | +2,76 % | CNY 23,08 | CNY 23,44 | CNY 22,39 | 2,76M |
| 2026-07-13 | CNY 22,80 | -3,96 % | CNY 23,74 | CNY 23,82 | CNY 22,75 | 3,49M |
| 2026-07-10 | CNY 23,74 | +1,28 % | CNY 23,46 | CNY 24,43 | CNY 22,94 | 3,35M |
| 2026-07-09 | CNY 23,44 | +0,60 % | CNY 23,27 | CNY 23,66 | CNY 22,77 | 2,43M |
| 2026-07-08 | CNY 23,30 | -3,16 % | CNY 24,00 | CNY 24,04 | CNY 23,20 | 2,36M |
| 2026-07-07 | CNY 24,06 | -1,72 % | CNY 24,63 | CNY 24,78 | CNY 23,92 | 3,17M |
| 2026-07-06 | CNY 24,48 | +1,49 % | CNY 24,63 | CNY 24,98 | CNY 24,12 | 5,96M |
| 2026-07-03 | CNY 24,12 | -1,23 % | CNY 24,70 | CNY 26,25 | CNY 23,96 | 7,68M |
| 2026-07-02 | CNY 24,42 | +4,45 % | CNY 23,18 | CNY 25,30 | CNY 23,01 | 4,50M |
| 2026-07-01 | CNY 23,38 | +5,98 % | CNY 22,28 | CNY 23,90 | CNY 21,82 | 3,87M |
| 2026-06-30 | CNY 22,06 | -2,43 % | CNY 22,53 | CNY 22,94 | CNY 21,85 | 2,44M |
| 2026-06-29 | CNY 22,61 | -3,25 % | CNY 23,21 | CNY 23,65 | CNY 22,26 | 2,67M |
| 2026-06-26 | CNY 23,37 | -3,91 % | CNY 24,01 | CNY 24,31 | CNY 23,30 | 2,16M |
| 2026-06-25 | CNY 24,32 | -1,94 % | CNY 24,59 | CNY 25,16 | CNY 24,21 | 2,01M |
| 2026-06-24 | CNY 24,80 | -2,55 % | CNY 25,11 | CNY 25,48 | CNY 24,30 | 3,09M |
| 2026-06-23 | CNY 25,45 | +2,00 % | CNY 24,75 | CNY 26,04 | CNY 24,70 | 3,38M |
| 2026-06-22 | CNY 24,95 | +1,18 % | CNY 24,04 | CNY 25,25 | CNY 23,65 | 5,43M |
| 2026-06-18 | CNY 24,66 | -9,47 % | CNY 26,42 | CNY 26,49 | CNY 24,52 | 5,40M |
| 2026-06-17 | CNY 27,24 | +9,75 % | CNY 24,56 | CNY 27,28 | CNY 24,16 | 5,53M |
| 2026-06-16 | CNY 24,82 | -3,12 % | CNY 25,41 | CNY 25,42 | CNY 24,55 | 2,06M |
| 2026-06-15 | CNY 25,62 | +0,79 % | CNY 25,42 | CNY 25,72 | CNY 25,12 | 2,27M |
| 2026-06-12 | CNY 25,42 | +2,91 % | CNY 24,82 | CNY 25,45 | CNY 24,58 | 2,23M |
| 2026-06-11 | CNY 24,70 | +1,19 % | CNY 24,30 | CNY 25,05 | CNY 24,15 | 1,89M |
| 2026-06-10 | CNY 24,41 | +0,49 % | CNY 24,09 | CNY 24,45 | CNY 23,81 | 1,95M |
| 2026-06-09 | CNY 24,29 | -1,06 % | CNY 24,67 | CNY 24,94 | CNY 24,13 | 1,68M |
| 2026-06-08 | CNY 24,55 | -0,85 % | CNY 24,04 | CNY 25,80 | CNY 24,04 | 3,28M |
| 2026-06-05 | CNY 24,76 | +2,10 % | CNY 23,99 | CNY 24,83 | CNY 23,90 | 1,77M |
| 2026-06-04 | CNY 24,25 | -1,94 % | CNY 24,67 | CNY 24,77 | CNY 23,99 | 1,27M |
| 2026-06-03 | CNY 24,73 | -2,52 % | CNY 25,31 | CNY 25,39 | CNY 24,38 | 2,01M |
| 2026-06-02 | CNY 25,37 | -1,21 % | CNY 25,67 | CNY 25,78 | CNY 25,02 | 2,36M |
| 2026-06-01 | CNY 25,68 | +5,72 % | CNY 24,05 | CNY 25,86 | CNY 24,02 | 3,76M |
| 2026-05-29 | CNY 24,29 | -0,90 % | CNY 24,45 | CNY 24,71 | CNY 24,04 | 2,08M |
| 2026-05-28 | CNY 24,51 | +0,33 % | CNY 24,68 | CNY 24,68 | CNY 23,00 | 1,87M |
| 2026-05-27 | CNY 24,43 | -2,44 % | CNY 25,10 | CNY 25,11 | CNY 24,29 | 2,05M |
| 2026-05-26 | CNY 25,04 | -2,61 % | CNY 25,74 | CNY 25,74 | CNY 24,86 | 2,01M |