Yongtaiyun Chemical Logistics Co., Ltd. Class A 001228
SZSE · China · Transport
CNY 37,90+0,23 (+0,61 %)
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 37,90 | +0,61 % | CNY 37,35 | CNY 38,64 | CNY 37,35 | 2,60M |
| 2026-09-29 | CNY 37,67 | +2,84 % | CNY 36,50 | CNY 37,99 | CNY 35,54 | 3,58M |
| 2026-09-28 | CNY 36,63 | -2,11 % | CNY 37,45 | CNY 38,27 | CNY 36,18 | 4,10M |
| 2026-09-24 | CNY 37,42 | +0,19 % | CNY 37,25 | CNY 38,50 | CNY 36,76 |
| 5,22M |
| 2026-09-23 | CNY 37,35 | +6,90 % | CNY 34,97 | CNY 37,78 | CNY 34,58 | 4,90M |
| 2026-09-22 | CNY 34,94 | +2,49 % | CNY 34,09 | CNY 35,00 | CNY 33,81 | 2,66M |
| 2026-09-21 | CNY 34,09 | +3,55 % | CNY 33,26 | CNY 34,36 | CNY 33,00 | 2,85M |
| 2026-09-18 | CNY 32,92 | +0,40 % | CNY 33,00 | CNY 33,49 | CNY 32,62 | 2,36M |
| 2026-09-17 | CNY 32,79 | +1,05 % | CNY 32,29 | CNY 33,25 | CNY 32,12 | 2,45M |
| 2026-09-16 | CNY 32,45 | +0,65 % | CNY 32,30 | CNY 32,59 | CNY 31,90 | 2,43M |
| 2026-09-15 | CNY 32,24 | +1,45 % | CNY 32,16 | CNY 32,32 | CNY 31,34 | 3,12M |
| 2026-09-14 | CNY 31,78 | +6,25 % | CNY 31,40 | CNY 32,68 | CNY 30,60 | 4,67M |
| 2026-09-11 | CNY 29,91 | -0,20 % | CNY 29,97 | CNY 30,42 | CNY 28,93 | 1,92M |
| 2026-09-10 | CNY 29,97 | -3,17 % | CNY 30,83 | CNY 31,01 | CNY 29,94 | 1,75M |
| 2026-09-09 | CNY 30,95 | -0,42 % | CNY 31,10 | CNY 31,30 | CNY 30,80 | 1,52M |
| 2026-09-08 | CNY 31,08 | +0,23 % | CNY 31,01 | CNY 31,43 | CNY 30,73 | 1,86M |
| 2026-09-07 | CNY 31,01 | +3,85 % | CNY 29,87 | CNY 31,10 | CNY 29,55 | 2,65M |
| 2026-09-04 | CNY 29,86 | +3,50 % | CNY 28,85 | CNY 30,55 | CNY 28,85 | 3,60M |
| 2026-09-03 | CNY 28,85 | +0,35 % | CNY 28,95 | CNY 29,15 | CNY 28,41 | 1,71M |
| 2026-09-02 | CNY 28,75 | -0,55 % | CNY 28,66 | CNY 29,03 | CNY 28,15 | 2,81M |
| 2026-09-01 | CNY 28,91 | -1,03 % | CNY 29,25 | CNY 29,40 | CNY 28,65 | 1,28M |
| 2026-08-31 | CNY 29,21 | -0,41 % | CNY 29,01 | CNY 29,42 | CNY 28,76 | 1,66M |
| 2026-08-28 | CNY 29,33 | +3,06 % | CNY 28,65 | CNY 29,67 | CNY 28,65 | 3,26M |
| 2026-08-27 | CNY 28,46 | -0,87 % | CNY 28,48 | CNY 29,07 | CNY 28,38 | 1,69M |
| 2026-08-26 | CNY 28,71 | -2,15 % | CNY 29,34 | CNY 29,59 | CNY 28,50 | 1,93M |
| 2026-08-25 | CNY 29,34 | +0,69 % | CNY 29,08 | CNY 29,46 | CNY 28,85 | 1,77M |
| 2026-08-24 | CNY 29,14 | +1,46 % | CNY 29,00 | CNY 29,67 | CNY 28,85 | 2,92M |
| 2026-08-21 | CNY 28,72 | +5,74 % | CNY 27,33 | CNY 29,00 | CNY 27,16 | 3,68M |
| 2026-08-20 | CNY 27,16 | +3,59 % | CNY 26,45 | CNY 27,49 | CNY 26,23 | 1,18M |
| 2026-08-19 | CNY 26,22 | -5,79 % | CNY 27,63 | CNY 27,71 | CNY 26,17 | 1,47M |
| 2026-08-18 | CNY 27,83 | -0,61 % | CNY 28,00 | CNY 28,00 | CNY 27,41 | 809,30K |
| 2026-08-17 | CNY 28,00 | +2,41 % | CNY 27,42 | CNY 28,20 | CNY 27,30 | 1,36M |
| 2026-08-14 | CNY 27,34 | -1,23 % | CNY 27,61 | CNY 28,04 | CNY 26,90 | 1,17M |
| 2026-08-13 | CNY 27,68 | -1,60 % | CNY 28,70 | CNY 28,70 | CNY 27,68 | 960,80K |
| 2026-08-12 | CNY 28,13 | +0,50 % | CNY 27,95 | CNY 28,47 | CNY 27,83 | 961,50K |
| 2026-08-11 | CNY 27,99 | -1,72 % | CNY 28,48 | CNY 28,70 | CNY 27,83 | 1,40M |
| 2026-08-10 | CNY 28,48 | +3,90 % | CNY 27,76 | CNY 28,65 | CNY 27,37 | 1,42M |
| 2026-08-07 | CNY 27,41 | +0,04 % | CNY 27,38 | CNY 27,58 | CNY 26,93 | 819,70K |
| 2026-08-06 | CNY 27,40 | -1,47 % | CNY 27,81 | CNY 27,93 | CNY 26,93 | 849,30K |
| 2026-08-05 | CNY 27,81 | +1,98 % | CNY 27,43 | CNY 27,95 | CNY 27,22 | 1,04M |
| 2026-08-04 | CNY 27,27 | +0,33 % | CNY 27,00 | CNY 27,57 | CNY 27,00 | 1,05M |
| 2026-08-03 | CNY 27,18 | +0,67 % | CNY 27,00 | CNY 27,49 | CNY 26,62 | 858,10K |
| 2026-07-31 | CNY 27,00 | +0,52 % | CNY 26,88 | CNY 27,60 | CNY 26,71 | 996,20K |
| 2026-07-30 | CNY 26,86 | +0,56 % | CNY 26,47 | CNY 27,04 | CNY 26,47 | 861,80K |
| 2026-07-29 | CNY 26,71 | +1,52 % | CNY 26,05 | CNY 26,75 | CNY 26,05 | 756,40K |
| 2026-07-28 | CNY 26,31 | -1,76 % | CNY 26,40 | CNY 27,05 | CNY 25,95 | 807,20K |
| 2026-07-27 | CNY 26,78 | +1,71 % | CNY 26,39 | CNY 27,14 | CNY 26,23 | 1,10M |
| 2026-07-24 | CNY 26,33 | +0,04 % | CNY 25,93 | CNY 26,80 | CNY 25,93 | 790,20K |
| 2026-07-23 | CNY 26,32 | +4,57 % | CNY 25,17 | CNY 26,35 | CNY 25,17 | 1,06M |
| 2026-07-22 | CNY 25,17 | -1,26 % | CNY 25,45 | CNY 25,98 | CNY 25,05 | 1,05M |
| 2026-07-21 | CNY 25,49 | +0,12 % | CNY 25,49 | CNY 26,00 | CNY 24,90 | 1,63M |
| 2026-07-20 | CNY 25,46 | -5,70 % | CNY 26,73 | CNY 27,70 | CNY 25,16 | 2,32M |
| 2026-07-17 | CNY 27,00 | +0,56 % | CNY 27,01 | CNY 28,70 | CNY 26,80 | 3,06M |
| 2026-07-16 | CNY 26,85 | +2,09 % | CNY 26,31 | CNY 27,62 | CNY 25,78 | 2,02M |
| 2026-07-15 | CNY 26,30 | +0,46 % | CNY 26,12 | CNY 26,60 | CNY 25,90 | 739,10K |
| 2026-07-14 | CNY 26,18 | +0,58 % | CNY 25,80 | CNY 26,46 | CNY 25,58 | 1,10M |
| 2026-07-13 | CNY 26,03 | -3,23 % | CNY 26,70 | CNY 26,89 | CNY 26,02 | 1,15M |
| 2026-07-10 | CNY 26,90 | +0,64 % | CNY 26,74 | CNY 27,50 | CNY 26,57 | 966,50K |
| 2026-07-09 | CNY 26,73 | -0,48 % | CNY 27,07 | CNY 27,07 | CNY 25,94 | 920,90K |
| 2026-07-08 | CNY 26,86 | -1,10 % | CNY 27,32 | CNY 27,48 | CNY 26,86 | 763,40K |
| 2026-07-07 | CNY 27,16 | -4,16 % | CNY 28,83 | CNY 28,83 | CNY 27,00 | 1,31M |
| 2026-07-06 | CNY 28,34 | -0,91 % | CNY 29,00 | CNY 29,41 | CNY 28,25 | 1,32M |
| 2026-07-03 | CNY 28,60 | +5,15 % | CNY 27,20 | CNY 28,80 | CNY 27,20 | 1,63M |
| 2026-07-02 | CNY 27,20 | +0,18 % | CNY 27,20 | CNY 27,68 | CNY 26,71 | 1,37M |
| 2026-07-01 | CNY 27,15 | +6,26 % | CNY 25,67 | CNY 27,54 | CNY 25,31 | 2,87M |
| 2026-06-30 | CNY 25,55 | -0,51 % | CNY 25,68 | CNY 25,68 | CNY 24,80 | 1,38M |
| 2026-06-29 | CNY 25,68 | +2,56 % | CNY 24,86 | CNY 25,98 | CNY 24,23 | 1,55M |
| 2026-06-26 | CNY 25,04 | -2,00 % | CNY 25,47 | CNY 25,47 | CNY 24,60 | 1,54M |
| 2026-06-25 | CNY 25,55 | -2,59 % | CNY 26,23 | CNY 26,23 | CNY 25,00 | 1,78M |
| 2026-06-24 | CNY 26,23 | -1,32 % | CNY 26,18 | CNY 26,50 | CNY 25,60 | 1,04M |
| 2026-06-23 | CNY 26,58 | +0,99 % | CNY 26,20 | CNY 26,78 | CNY 26,00 | 912,20K |
| 2026-06-22 | CNY 26,32 | -4,91 % | CNY 27,68 | CNY 28,65 | CNY 25,76 | 2,57M |
| 2026-06-18 | CNY 27,68 | +3,28 % | CNY 26,70 | CNY 28,18 | CNY 26,27 | 1,88M |
| 2026-06-17 | CNY 26,80 | -0,78 % | CNY 26,76 | CNY 27,27 | CNY 26,50 | 1,08M |
| 2026-06-16 | CNY 27,01 | +0,15 % | CNY 26,97 | CNY 27,08 | CNY 26,00 | 1,55M |
| 2026-06-15 | CNY 26,97 | +0,56 % | CNY 26,82 | CNY 27,35 | CNY 26,37 | 1,02M |
| 2026-06-12 | CNY 26,82 | +0,60 % | CNY 26,66 | CNY 27,18 | CNY 26,39 | 986,00K |
| 2026-06-11 | CNY 26,66 | -2,34 % | CNY 27,27 | CNY 27,29 | CNY 26,03 | 1,41M |
| 2026-06-10 | CNY 27,30 | +1,15 % | CNY 27,00 | CNY 27,48 | CNY 26,55 | 1,11M |
| 2026-06-09 | CNY 26,99 | +4,01 % | CNY 26,18 | CNY 27,00 | CNY 25,77 | 1,38M |
| 2026-06-08 | CNY 25,95 | -2,77 % | CNY 26,46 | CNY 27,85 | CNY 25,60 | 2,14M |
| 2026-06-05 | CNY 26,69 | +2,14 % | CNY 26,06 | CNY 26,79 | CNY 25,45 | 2,05M |
| 2026-06-04 | CNY 26,13 | -2,68 % | CNY 26,69 | CNY 26,98 | CNY 25,50 | 2,82M |
| 2026-06-03 | CNY 26,85 | -9,99 % | CNY 29,50 | CNY 29,92 | CNY 26,85 | 5,15M |
| 2026-06-02 | CNY 29,83 | -0,96 % | CNY 30,12 | CNY 30,29 | CNY 29,25 | 1,42M |
| 2026-06-01 | CNY 30,12 | +1,01 % | CNY 30,05 | CNY 30,50 | CNY 29,56 | 1,04M |
| 2026-05-29 | CNY 29,82 | -0,50 % | CNY 30,46 | CNY 30,46 | CNY 29,50 | 1,46M |
| 2026-05-28 | CNY 29,97 | -1,64 % | CNY 30,34 | CNY 31,00 | CNY 29,78 | 1,79M |
| 2026-05-27 | CNY 30,47 | -2,25 % | CNY 30,90 | CNY 32,38 | CNY 30,40 | 2,57M |
| 2026-05-26 | CNY 31,17 | +2,03 % | CNY 30,54 | CNY 31,34 | CNY 30,01 | 1,98M |