Norsyn Crop Technology Co., Ltd. Class A 001231
SZSE · China · Prozessindustrie
CNY 22,52-0,29 (-1,27 %)
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 22,52 | -1,27 % | CNY 22,82 | CNY 23,07 | CNY 22,51 | 733,00K |
| 2026-09-29 | CNY 22,81 | +0,40 % | CNY 22,64 | CNY 22,91 | CNY 22,40 | 1,18M |
| 2026-09-28 | CNY 22,72 | -0,13 % | CNY 22,75 | CNY 23,00 | CNY 22,38 | 1,51M |
| 2026-09-24 | CNY 22,75 | -0,09 % | CNY 22,78 | CNY 22,96 | CNY 22,46 | 1,08M |
| 2026-09-23 | CNY 22,77 | +0,57 % | CNY 22,55 | CNY 22,96 | CNY 22,44 | 1,12M |
| 2026-09-22 | CNY 22,64 | +0,98 % | CNY 22,63 | CNY 22,83 | CNY 22,13 | 1,53M |
| 2026-09-21 | CNY 22,42 | +3,46 % | CNY 21,67 | CNY 22,53 | CNY 21,56 | 2,62M |
| 2026-09-18 | CNY 21,67 | -0,28 % | CNY 21,67 | CNY 22,13 | CNY 21,56 | 2,10M |
| 2026-09-17 | CNY 21,73 | +3,48 % | CNY 21,00 | CNY 21,91 | CNY 20,60 | 2,94M |
| 2026-09-16 | CNY 21,00 | +3,65 % | CNY 20,35 | CNY 21,06 | CNY 20,03 | 1,94M |
| 2026-09-15 | CNY 20,26 | -2,74 % | CNY 20,90 | CNY 20,90 | CNY 20,22 | 1,98M |
| 2026-09-14 | CNY 20,83 | +1,56 % | CNY 20,33 | CNY 21,09 | CNY 20,20 | 2,08M |
| 2026-09-11 | CNY 20,51 | -2,57 % | CNY 20,94 | CNY 21,10 | CNY 20,11 | 2,94M |
| 2026-09-10 | CNY 21,05 | -2,91 % | CNY 21,74 | CNY 22,09 | CNY 20,91 | 3,67M |
| 2026-09-09 | CNY 21,68 | -6,07 % | CNY 23,85 | CNY 23,85 | CNY 21,60 | 6,13M |
| 2026-09-08 | CNY 23,08 | +3,59 % | CNY 22,27 | CNY 23,20 | CNY 22,16 | 3,10M |
| 2026-09-07 | CNY 22,28 | +2,67 % | CNY 21,69 | CNY 22,37 | CNY 21,65 | 1,97M |
| 2026-09-04 | CNY 21,70 | -0,55 % | CNY 21,82 | CNY 22,10 | CNY 21,61 | 1,53M |
| 2026-09-03 | CNY 21,82 | -2,89 % | CNY 22,66 | CNY 22,70 | CNY 21,74 | 2,12M |
| 2026-09-02 | CNY 22,47 | -0,53 % | CNY 22,47 | CNY 22,75 | CNY 22,17 | 1,80M |
| 2026-09-01 | CNY 22,59 | +1,39 % | CNY 22,18 | CNY 23,00 | CNY 22,03 | 1,99M |
| 2026-08-31 | CNY 22,28 | +0,86 % | CNY 21,93 | CNY 22,33 | CNY 21,75 | 1,99M |
| 2026-08-28 | CNY 22,09 | +2,17 % | CNY 21,59 | CNY 22,20 | CNY 21,36 | 2,11M |
| 2026-08-27 | CNY 21,62 | +0,98 % | CNY 21,36 | CNY 21,62 | CNY 21,28 | 1,03M |
| 2026-08-26 | CNY 21,41 | +2,39 % | CNY 20,82 | CNY 21,53 | CNY 20,82 | 1,70M |
| 2026-08-25 | CNY 20,91 | +0,24 % | CNY 20,60 | CNY 21,12 | CNY 20,57 | 1,43M |
| 2026-08-24 | CNY 20,86 | -1,28 % | CNY 21,20 | CNY 21,29 | CNY 20,66 | 1,05M |
| 2026-08-21 | CNY 21,13 | -1,12 % | CNY 21,33 | CNY 21,33 | CNY 20,71 | 1,72M |
| 2026-08-20 | CNY 21,37 | +1,47 % | CNY 20,97 | CNY 21,38 | CNY 20,79 | 2,02M |
| 2026-08-19 | CNY 21,06 | -0,14 % | CNY 20,99 | CNY 21,16 | CNY 20,62 | 1,72M |
| 2026-08-18 | CNY 21,09 | +2,13 % | CNY 20,57 | CNY 21,12 | CNY 20,35 | 1,86M |
| 2026-08-17 | CNY 20,65 | +2,53 % | CNY 20,23 | CNY 20,66 | CNY 19,98 | 1,29M |
| 2026-08-14 | CNY 20,14 | +0,70 % | CNY 20,07 | CNY 20,33 | CNY 19,95 | 834,98K |
| 2026-08-13 | CNY 20,00 | -1,77 % | CNY 20,47 | CNY 20,47 | CNY 20,00 | 1,04M |
| 2026-08-12 | CNY 20,36 | +1,60 % | CNY 20,23 | CNY 20,45 | CNY 19,92 | 986,08K |
| 2026-08-11 | CNY 20,04 | -1,13 % | CNY 20,52 | CNY 20,52 | CNY 19,90 | 1,13M |
| 2026-08-10 | CNY 20,27 | +4,75 % | CNY 19,43 | CNY 20,30 | CNY 19,15 | 1,28M |
| 2026-08-07 | CNY 19,35 | +0,10 % | CNY 19,34 | CNY 19,45 | CNY 19,05 | 843,65K |
| 2026-08-06 | CNY 19,33 | +0,94 % | CNY 19,05 | CNY 19,33 | CNY 19,01 | 843,30K |
| 2026-08-05 | CNY 19,15 | -0,26 % | CNY 19,20 | CNY 19,50 | CNY 18,94 | 1,04M |
| 2026-08-04 | CNY 19,20 | +0,31 % | CNY 19,28 | CNY 19,43 | CNY 19,10 | 1,21M |
| 2026-08-03 | CNY 19,14 | +2,57 % | CNY 18,50 | CNY 19,15 | CNY 18,50 | 1,60M |
| 2026-07-31 | CNY 18,66 | +1,74 % | CNY 18,27 | CNY 18,84 | CNY 18,10 | 1,45M |
| 2026-07-30 | CNY 18,34 | +1,72 % | CNY 18,06 | CNY 18,59 | CNY 18,00 | 1,77M |
| 2026-07-29 | CNY 18,03 | +2,04 % | CNY 17,70 | CNY 18,16 | CNY 17,69 | 1,21M |
| 2026-07-28 | CNY 17,67 | +1,14 % | CNY 17,47 | CNY 17,85 | CNY 17,38 | 1,14M |
| 2026-07-27 | CNY 17,47 | +3,62 % | CNY 17,13 | CNY 17,70 | CNY 17,03 | 1,48M |
| 2026-07-24 | CNY 16,86 | -2,82 % | CNY 17,25 | CNY 17,35 | CNY 16,74 | 1,32M |
| 2026-07-23 | CNY 17,35 | +2,72 % | CNY 16,75 | CNY 17,42 | CNY 16,72 | 1,50M |
| 2026-07-22 | CNY 16,89 | -1,80 % | CNY 17,02 | CNY 17,39 | CNY 16,69 | 1,45M |
| 2026-07-21 | CNY 17,20 | -1,04 % | CNY 17,51 | CNY 17,59 | CNY 16,19 | 2,18M |
| 2026-07-20 | CNY 17,38 | -3,92 % | CNY 18,17 | CNY 18,62 | CNY 17,04 | 1,87M |
| 2026-07-17 | CNY 18,09 | -3,67 % | CNY 18,78 | CNY 19,26 | CNY 17,98 | 1,57M |
| 2026-07-16 | CNY 18,78 | +0,64 % | CNY 18,66 | CNY 19,10 | CNY 18,45 | 867,76K |
| 2026-07-15 | CNY 18,66 | -0,32 % | CNY 18,72 | CNY 18,99 | CNY 18,46 | 1,32M |
| 2026-07-14 | CNY 18,72 | +4,17 % | CNY 17,94 | CNY 18,84 | CNY 17,78 | 1,47M |
| 2026-07-13 | CNY 17,97 | -4,11 % | CNY 18,66 | CNY 18,71 | CNY 17,77 | 1,25M |
| 2026-07-10 | CNY 18,74 | +3,08 % | CNY 18,25 | CNY 18,93 | CNY 17,91 | 1,48M |
| 2026-07-09 | CNY 18,18 | -0,49 % | CNY 18,30 | CNY 18,43 | CNY 17,82 | 1,04M |
| 2026-07-08 | CNY 18,27 | -0,65 % | CNY 18,39 | CNY 18,50 | CNY 18,00 | 888,51K |
| 2026-07-07 | CNY 18,39 | -3,97 % | CNY 19,15 | CNY 19,28 | CNY 18,34 | 1,38M |
| 2026-07-06 | CNY 19,15 | -0,52 % | CNY 19,13 | CNY 19,54 | CNY 19,08 | 847,40K |
| 2026-07-03 | CNY 19,25 | +2,50 % | CNY 18,85 | CNY 19,29 | CNY 18,73 | 1,27M |
| 2026-07-02 | CNY 18,78 | +0,37 % | CNY 18,62 | CNY 19,33 | CNY 18,60 | 1,47M |
| 2026-07-01 | CNY 18,71 | +2,58 % | CNY 18,24 | CNY 18,89 | CNY 17,93 | 1,71M |
| 2026-06-30 | CNY 18,24 | -0,49 % | CNY 18,35 | CNY 18,60 | CNY 17,85 | 1,22M |
| 2026-06-29 | CNY 18,33 | -0,60 % | CNY 18,29 | CNY 18,55 | CNY 17,71 | 1,28M |
| 2026-06-26 | CNY 18,44 | -2,43 % | CNY 18,80 | CNY 18,96 | CNY 18,30 | 1,15M |
| 2026-06-25 | CNY 18,90 | -2,28 % | CNY 19,39 | CNY 19,39 | CNY 18,71 | 1,73M |
| 2026-06-24 | CNY 19,34 | -4,40 % | CNY 20,33 | CNY 20,43 | CNY 19,27 | 1,69M |
| 2026-06-23 | CNY 20,23 | +1,30 % | CNY 19,97 | CNY 20,55 | CNY 19,54 | 1,44M |
| 2026-06-22 | CNY 19,97 | +2,15 % | CNY 19,36 | CNY 19,99 | CNY 18,83 | 1,43M |
| 2026-06-18 | CNY 19,55 | -0,56 % | CNY 19,45 | CNY 19,86 | CNY 19,08 | 1,47M |
| 2026-06-17 | CNY 19,66 | -2,53 % | CNY 20,17 | CNY 20,25 | CNY 19,56 | 1,27M |
| 2026-06-16 | CNY 20,17 | -0,15 % | CNY 20,30 | CNY 20,46 | CNY 19,68 | 1,71M |
| 2026-06-15 | CNY 20,20 | -1,85 % | CNY 20,74 | CNY 21,10 | CNY 20,10 | 1,47M |
| 2026-06-12 | CNY 20,58 | +1,73 % | CNY 20,37 | CNY 20,67 | CNY 20,00 | 903,50K |
| 2026-06-11 | CNY 20,23 | -1,65 % | CNY 20,42 | CNY 20,72 | CNY 19,90 | 1,03M |
| 2026-06-10 | CNY 20,57 | -0,10 % | CNY 20,59 | CNY 20,80 | CNY 20,01 | 1,13M |
| 2026-06-09 | CNY 20,59 | +0,83 % | CNY 20,65 | CNY 20,86 | CNY 20,29 | 1,13M |
| 2026-06-08 | CNY 20,42 | -3,27 % | CNY 21,09 | CNY 21,50 | CNY 20,00 | 1,55M |
| 2026-06-05 | CNY 21,11 | +1,49 % | CNY 20,80 | CNY 21,54 | CNY 20,33 | 1,47M |
| 2026-06-04 | CNY 20,80 | -2,12 % | CNY 21,25 | CNY 21,37 | CNY 20,58 | 1,27M |
| 2026-06-03 | CNY 21,25 | -1,80 % | CNY 21,63 | CNY 21,80 | CNY 21,07 | 1,22M |
| 2026-06-02 | CNY 21,64 | -2,43 % | CNY 22,30 | CNY 22,47 | CNY 21,52 | 1,73M |
| 2026-06-01 | CNY 22,18 | +2,50 % | CNY 21,51 | CNY 22,29 | CNY 21,19 | 1,79M |
| 2026-05-29 | CNY 21,64 | -2,35 % | CNY 22,40 | CNY 22,52 | CNY 21,41 | 1,54M |
| 2026-05-28 | CNY 22,16 | -1,16 % | CNY 22,29 | CNY 22,50 | CNY 21,69 | 1,60M |
| 2026-05-27 | CNY 22,42 | -2,94 % | CNY 23,36 | CNY 23,39 | CNY 22,07 | 1,42M |
| 2026-05-26 | CNY 23,10 | -3,55 % | CNY 23,98 | CNY 23,99 | CNY 22,91 | 1,97M |