Hangzhou Fuen Co., Ltd. Class A 001312
SZSE · China · Prozessindustrie
CNY 17,76-0,06 (-0,34 %)
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 17,76 | -0,34 % | CNY 17,83 | CNY 18,06 | CNY 17,66 | 2,04M |
| 2026-09-29 | CNY 17,82 | -0,06 % | CNY 17,76 | CNY 17,98 | CNY 17,75 | 1,70M |
| 2026-09-28 | CNY 17,83 | -2,83 % | CNY 18,35 | CNY 18,36 | CNY 17,81 | 3,12M |
| 2026-09-24 | CNY 18,35 | +1,83 % | CNY 17,99 | CNY 18,47 | CNY 17,98 | 4,25M |
| 2026-09-23 | CNY 18,02 | -0,55 % | CNY 18,05 | CNY 18,19 | CNY 18,00 | 1,74M |
| 2026-09-22 | CNY 18,12 | -1,31 % | CNY 18,40 | CNY 18,44 | CNY 18,08 | 3,00M |
| 2026-09-21 | CNY 18,36 | -1,40 % | CNY 18,50 | CNY 18,50 | CNY 18,23 | 4,39M |
| 2026-09-18 | CNY 18,62 | +5,56 % | CNY 17,58 | CNY 18,97 | CNY 17,58 | 7,45M |
| 2026-09-17 | CNY 17,64 | +0,34 % | CNY 17,60 | CNY 17,77 | CNY 17,31 | 1,78M |
| 2026-09-16 | CNY 17,58 | +1,15 % | CNY 17,30 | CNY 17,62 | CNY 17,23 | 1,11M |
| 2026-09-15 | CNY 17,38 | -1,36 % | CNY 17,61 | CNY 17,77 | CNY 17,36 | 1,42M |
| 2026-09-14 | CNY 17,62 | +3,95 % | CNY 16,88 | CNY 17,79 | CNY 16,88 | 2,55M |
| 2026-09-11 | CNY 16,95 | -1,57 % | CNY 17,12 | CNY 17,17 | CNY 16,84 | 1,37M |
| 2026-09-10 | CNY 17,22 | -1,88 % | CNY 17,51 | CNY 17,51 | CNY 17,20 | 1,25M |
| 2026-09-09 | CNY 17,55 | -0,57 % | CNY 17,55 | CNY 17,64 | CNY 17,42 | 1,27M |
| 2026-09-08 | CNY 17,65 | +0,63 % | CNY 17,58 | CNY 17,66 | CNY 17,44 | 914,30K |
| 2026-09-07 | CNY 17,54 | -0,06 % | CNY 17,53 | CNY 17,62 | CNY 17,36 | 1,12M |
| 2026-09-04 | CNY 17,55 | -0,85 % | CNY 17,68 | CNY 17,84 | CNY 17,47 | 1,70M |
| 2026-09-03 | CNY 17,70 | -1,17 % | CNY 17,91 | CNY 18,05 | CNY 17,65 | 1,86M |
| 2026-09-02 | CNY 17,91 | +0,79 % | CNY 17,68 | CNY 18,00 | CNY 17,51 | 2,43M |
| 2026-09-01 | CNY 17,77 | +0,85 % | CNY 17,53 | CNY 17,85 | CNY 17,53 | 1,85M |
| 2026-08-31 | CNY 17,62 | +0,06 % | CNY 17,58 | CNY 17,64 | CNY 17,44 | 1,17M |
| 2026-08-28 | CNY 17,61 | +0,06 % | CNY 17,66 | CNY 17,66 | CNY 17,54 | 1,08M |
| 2026-08-27 | CNY 17,60 | +0,28 % | CNY 17,55 | CNY 17,66 | CNY 17,37 | 1,13M |
| 2026-08-26 | CNY 17,55 | +0,63 % | CNY 17,31 | CNY 17,68 | CNY 17,31 | 1,63M |
| 2026-08-25 | CNY 17,44 | +1,87 % | CNY 17,13 | CNY 17,45 | CNY 17,06 | 1,39M |
| 2026-08-24 | CNY 17,12 | -1,33 % | CNY 17,34 | CNY 17,40 | CNY 16,98 | 1,54M |
| 2026-08-21 | CNY 17,35 | -0,97 % | CNY 17,41 | CNY 17,49 | CNY 17,21 | 1,24M |
| 2026-08-20 | CNY 17,52 | +0,69 % | CNY 17,42 | CNY 17,58 | CNY 17,42 | 1,27M |
| 2026-08-19 | CNY 17,40 | -3,76 % | CNY 17,95 | CNY 17,95 | CNY 17,31 | 2,79M |
| 2026-08-18 | CNY 18,08 | -1,09 % | CNY 18,18 | CNY 18,24 | CNY 18,01 | 2,20M |
| 2026-08-17 | CNY 18,28 | -0,87 % | CNY 18,44 | CNY 18,44 | CNY 18,11 | 3,97M |
| 2026-08-14 | CNY 18,44 | +2,22 % | CNY 18,08 | CNY 18,93 | CNY 17,71 | 6,33M |
| 2026-08-13 | CNY 18,04 | +1,29 % | CNY 17,79 | CNY 18,49 | CNY 17,79 | 4,66M |
| 2026-08-12 | CNY 17,81 | -0,39 % | CNY 17,78 | CNY 17,88 | CNY 17,71 | 2,17M |
| 2026-08-11 | CNY 17,88 | -0,94 % | CNY 18,01 | CNY 18,02 | CNY 17,72 | 2,21M |
| 2026-08-10 | CNY 18,05 | +1,58 % | CNY 17,83 | CNY 18,08 | CNY 17,74 | 2,91M |
| 2026-08-07 | CNY 17,77 | -0,17 % | CNY 17,76 | CNY 17,83 | CNY 17,57 | 1,96M |
| 2026-08-06 | CNY 17,80 | -0,45 % | CNY 17,80 | CNY 17,99 | CNY 17,55 | 2,53M |
| 2026-08-05 | CNY 17,88 | +0,39 % | CNY 17,82 | CNY 17,98 | CNY 17,77 | 2,19M |
| 2026-08-04 | CNY 17,81 | -0,95 % | CNY 18,03 | CNY 18,08 | CNY 17,74 | 2,51M |
| 2026-08-03 | CNY 17,98 | +1,30 % | CNY 17,69 | CNY 17,98 | CNY 17,61 | 2,04M |
| 2026-07-31 | CNY 17,75 | +1,31 % | CNY 17,52 | CNY 17,83 | CNY 17,52 | 2,24M |
| 2026-07-30 | CNY 17,52 | +0,06 % | CNY 17,51 | CNY 17,85 | CNY 17,40 | 2,76M |
| 2026-07-29 | CNY 17,51 | +0,40 % | CNY 17,45 | CNY 17,58 | CNY 17,31 | 1,98M |
| 2026-07-28 | CNY 17,44 | -0,17 % | CNY 17,32 | CNY 17,66 | CNY 17,28 | 2,89M |
| 2026-07-27 | CNY 17,47 | +4,55 % | CNY 16,70 | CNY 17,57 | CNY 16,68 | 3,43M |
| 2026-07-24 | CNY 16,71 | -3,35 % | CNY 17,20 | CNY 17,20 | CNY 16,70 | 1,97M |
| 2026-07-23 | CNY 17,29 | +2,43 % | CNY 16,89 | CNY 17,32 | CNY 16,81 | 2,41M |
| 2026-07-22 | CNY 16,88 | -0,88 % | CNY 16,91 | CNY 17,17 | CNY 16,83 | 2,07M |
| 2026-07-21 | CNY 17,03 | -0,82 % | CNY 17,28 | CNY 17,29 | CNY 16,40 | 3,26M |
| 2026-07-20 | CNY 17,17 | 0,00 % | CNY 17,37 | CNY 17,55 | CNY 17,01 | 2,63M |
| 2026-07-17 | CNY 17,17 | -3,76 % | CNY 17,81 | CNY 18,05 | CNY 17,08 | 2,79M |
| 2026-07-16 | CNY 17,84 | +0,90 % | CNY 17,53 | CNY 18,11 | CNY 17,48 | 2,61M |
| 2026-07-15 | CNY 17,68 | +1,43 % | CNY 17,33 | CNY 17,80 | CNY 17,33 | 2,42M |
| 2026-07-14 | CNY 17,43 | -0,51 % | CNY 17,71 | CNY 17,71 | CNY 17,16 | 2,32M |
| 2026-07-13 | CNY 17,52 | -3,04 % | CNY 17,93 | CNY 17,99 | CNY 17,41 | 3,04M |
| 2026-07-10 | CNY 18,07 | +2,44 % | CNY 17,64 | CNY 18,30 | CNY 17,43 | 3,20M |
| 2026-07-09 | CNY 17,64 | -1,56 % | CNY 17,90 | CNY 17,99 | CNY 17,31 | 2,97M |
| 2026-07-08 | CNY 17,92 | -2,50 % | CNY 18,44 | CNY 18,44 | CNY 17,90 | 2,37M |
| 2026-07-07 | CNY 18,38 | -4,17 % | CNY 19,26 | CNY 19,26 | CNY 18,30 | 2,45M |
| 2026-07-06 | CNY 19,18 | -1,34 % | CNY 19,59 | CNY 19,77 | CNY 19,16 | 2,20M |
| 2026-07-03 | CNY 19,44 | +1,25 % | CNY 19,43 | CNY 19,60 | CNY 19,21 | 2,57M |
| 2026-07-02 | CNY 19,20 | -2,34 % | CNY 19,57 | CNY 19,62 | CNY 19,15 | 2,86M |
| 2026-07-01 | CNY 19,66 | +2,66 % | CNY 19,13 | CNY 19,94 | CNY 18,95 | 4,24M |
| 2026-06-30 | CNY 19,15 | +3,01 % | CNY 18,60 | CNY 19,58 | CNY 18,26 | 4,03M |
| 2026-06-29 | CNY 18,59 | -0,43 % | CNY 18,52 | CNY 18,74 | CNY 18,03 | 2,50M |
| 2026-06-26 | CNY 18,67 | -3,96 % | CNY 19,30 | CNY 19,32 | CNY 18,62 | 2,50M |
| 2026-06-25 | CNY 19,44 | -1,82 % | CNY 19,70 | CNY 19,78 | CNY 19,29 | 2,11M |
| 2026-06-24 | CNY 19,80 | -1,54 % | CNY 20,11 | CNY 20,45 | CNY 19,52 | 2,75M |
| 2026-06-23 | CNY 20,11 | +0,95 % | CNY 19,92 | CNY 20,33 | CNY 19,81 | 2,93M |
| 2026-06-22 | CNY 19,92 | +0,40 % | CNY 19,83 | CNY 19,94 | CNY 19,22 | 3,30M |
| 2026-06-18 | CNY 19,84 | -2,55 % | CNY 20,29 | CNY 20,32 | CNY 19,77 | 2,86M |
| 2026-06-17 | CNY 20,36 | +2,36 % | CNY 19,85 | CNY 20,63 | CNY 19,72 | 4,42M |
| 2026-06-16 | CNY 19,89 | 0,00 % | CNY 19,89 | CNY 20,13 | CNY 19,59 | 3,29M |
| 2026-06-15 | CNY 19,89 | +2,37 % | CNY 19,48 | CNY 19,89 | CNY 19,48 | 2,94M |
| 2026-06-12 | CNY 19,43 | +1,99 % | CNY 19,20 | CNY 19,69 | CNY 19,13 | 2,90M |
| 2026-06-11 | CNY 19,05 | -0,94 % | CNY 19,19 | CNY 19,48 | CNY 18,94 | 2,36M |
| 2026-06-10 | CNY 19,23 | -2,48 % | CNY 19,59 | CNY 19,72 | CNY 19,00 | 3,48M |
| 2026-06-09 | CNY 19,72 | +0,10 % | CNY 19,73 | CNY 19,88 | CNY 19,48 | 2,36M |
| 2026-06-08 | CNY 19,70 | -2,91 % | CNY 20,05 | CNY 20,29 | CNY 19,35 | 3,11M |
| 2026-06-05 | CNY 20,29 | -1,17 % | CNY 20,32 | CNY 20,62 | CNY 20,03 | 3,23M |
| 2026-06-04 | CNY 20,53 | +0,74 % | CNY 20,38 | CNY 20,63 | CNY 19,81 | 4,17M |
| 2026-06-03 | CNY 20,38 | -3,18 % | CNY 20,97 | CNY 21,10 | CNY 20,29 | 3,71M |
| 2026-06-02 | CNY 21,05 | -2,41 % | CNY 21,50 | CNY 21,62 | CNY 20,96 | 3,01M |
| 2026-06-01 | CNY 21,57 | +1,22 % | CNY 21,20 | CNY 21,65 | CNY 21,04 | 2,94M |
| 2026-05-29 | CNY 21,31 | +0,38 % | CNY 21,24 | CNY 21,65 | CNY 20,91 | 4,17M |
| 2026-05-28 | CNY 21,23 | -2,66 % | CNY 21,66 | CNY 21,75 | CNY 21,13 | 3,85M |
| 2026-05-27 | CNY 21,81 | +0,83 % | CNY 21,43 | CNY 22,14 | CNY 21,43 | 4,03M |
| 2026-05-26 | CNY 21,63 | -3,00 % | CNY 22,07 | CNY 22,29 | CNY 21,38 | 4,54M |