Trust Chem Co., Ltd. Class A 001335
SZSE · China · Prozessindustrie
CNY 33,04+0,12 (+0,36 %)
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 33,04 | +0,36 % | CNY 33,00 | CNY 34,30 | CNY 32,75 | 875,77K |
| 2026-09-29 | CNY 32,92 | -0,84 % | CNY 33,20 | CNY 33,72 | CNY 32,91 | 712,17K |
| 2026-09-28 | CNY 33,20 | -1,28 % | CNY 33,90 | CNY 34,33 | CNY 33,16 | 857,70K |
| 2026-09-24 | CNY 33,63 | -0,12 % | CNY 33,66 | CNY 34,06 | CNY 33,38 | 824,41K |
| 2026-09-23 | CNY 33,67 | +0,06 % | CNY 33,79 | CNY 33,94 | CNY 33,31 | 509,87K |
| 2026-09-22 | CNY 33,65 | +1,26 % | CNY 33,23 | CNY 33,98 | CNY 33,16 | 747,07K |
| 2026-09-21 | CNY 33,23 | +2,44 % | CNY 32,87 | CNY 33,45 | CNY 32,21 | 804,38K |
| 2026-09-18 | CNY 32,44 | +2,17 % | CNY 31,96 | CNY 32,75 | CNY 31,78 | 707,60K |
| 2026-09-17 | CNY 31,75 | +0,35 % | CNY 31,60 | CNY 32,00 | CNY 31,21 | 546,53K |
| 2026-09-16 | CNY 31,64 | +2,96 % | CNY 30,74 | CNY 31,80 | CNY 30,57 | 589,73K |
| 2026-09-15 | CNY 30,73 | -1,98 % | CNY 31,35 | CNY 31,35 | CNY 30,72 | 487,90K |
| 2026-09-14 | CNY 31,35 | +3,23 % | CNY 30,34 | CNY 31,41 | CNY 30,11 | 788,39K |
| 2026-09-11 | CNY 30,37 | -3,59 % | CNY 31,41 | CNY 31,41 | CNY 30,05 | 670,21K |
| 2026-09-10 | CNY 31,50 | -1,78 % | CNY 32,00 | CNY 32,16 | CNY 31,41 | 432,00K |
| 2026-09-09 | CNY 32,07 | -1,50 % | CNY 32,56 | CNY 32,78 | CNY 31,96 | 531,03K |
| 2026-09-08 | CNY 32,56 | -0,52 % | CNY 32,88 | CNY 33,61 | CNY 32,44 | 618,19K |
| 2026-09-07 | CNY 32,73 | -0,06 % | CNY 32,64 | CNY 32,89 | CNY 32,14 | 521,39K |
| 2026-09-04 | CNY 32,75 | -0,30 % | CNY 32,88 | CNY 33,26 | CNY 32,39 | 571,94K |
| 2026-09-03 | CNY 32,85 | -1,41 % | CNY 33,44 | CNY 34,11 | CNY 32,73 | 858,41K |
| 2026-09-02 | CNY 33,32 | +1,03 % | CNY 32,98 | CNY 34,00 | CNY 32,39 | 1,35M |
| 2026-09-01 | CNY 32,98 | +1,10 % | CNY 32,62 | CNY 32,99 | CNY 32,33 | 592,00K |
| 2026-08-31 | CNY 32,62 | +0,40 % | CNY 32,31 | CNY 32,82 | CNY 32,02 | 572,78K |
| 2026-08-28 | CNY 32,49 | +0,43 % | CNY 32,38 | CNY 32,76 | CNY 32,28 | 594,30K |
| 2026-08-27 | CNY 32,35 | +0,25 % | CNY 32,31 | CNY 32,43 | CNY 32,01 | 457,30K |
| 2026-08-26 | CNY 32,27 | +0,34 % | CNY 32,15 | CNY 32,40 | CNY 31,78 | 645,16K |
| 2026-08-25 | CNY 32,16 | +3,74 % | CNY 31,01 | CNY 32,24 | CNY 30,81 | 899,70K |
| 2026-08-24 | CNY 31,00 | -1,08 % | CNY 31,34 | CNY 31,77 | CNY 30,60 | 672,40K |
| 2026-08-21 | CNY 31,34 | -1,07 % | CNY 31,87 | CNY 31,90 | CNY 30,98 | 513,90K |
| 2026-08-20 | CNY 31,68 | +1,47 % | CNY 31,29 | CNY 31,95 | CNY 31,19 | 613,30K |
| 2026-08-19 | CNY 31,22 | -2,89 % | CNY 32,06 | CNY 32,08 | CNY 31,10 | 742,14K |
| 2026-08-18 | CNY 32,15 | +0,25 % | CNY 32,22 | CNY 32,22 | CNY 31,60 | 490,10K |
| 2026-08-17 | CNY 32,07 | +1,94 % | CNY 31,58 | CNY 32,14 | CNY 31,49 | 593,00K |
| 2026-08-14 | CNY 31,46 | -1,07 % | CNY 31,71 | CNY 32,10 | CNY 31,36 | 635,40K |
| 2026-08-13 | CNY 31,80 | -1,61 % | CNY 32,35 | CNY 32,36 | CNY 31,72 | 591,50K |
| 2026-08-12 | CNY 32,32 | +1,25 % | CNY 31,91 | CNY 32,38 | CNY 31,77 | 611,39K |
| 2026-08-11 | CNY 31,92 | -0,44 % | CNY 32,25 | CNY 32,25 | CNY 31,36 | 575,80K |
| 2026-08-10 | CNY 32,06 | +2,40 % | CNY 31,69 | CNY 32,08 | CNY 31,00 | 754,35K |
| 2026-08-07 | CNY 31,31 | -0,38 % | CNY 31,46 | CNY 31,46 | CNY 30,56 | 720,30K |
| 2026-08-06 | CNY 31,43 | -1,19 % | CNY 31,74 | CNY 31,87 | CNY 30,87 | 855,10K |
| 2026-08-05 | CNY 31,81 | +1,31 % | CNY 31,48 | CNY 31,86 | CNY 31,30 | 771,00K |
| 2026-08-04 | CNY 31,40 | +2,45 % | CNY 30,91 | CNY 31,50 | CNY 30,58 | 611,00K |
| 2026-08-03 | CNY 30,65 | +2,23 % | CNY 30,14 | CNY 30,66 | CNY 29,80 | 629,80K |
| 2026-07-31 | CNY 29,98 | +2,11 % | CNY 29,48 | CNY 30,39 | CNY 29,48 | 777,21K |
| 2026-07-30 | CNY 29,36 | -1,94 % | CNY 29,94 | CNY 30,24 | CNY 29,20 | 815,16K |
| 2026-07-29 | CNY 29,94 | +1,66 % | CNY 29,49 | CNY 30,05 | CNY 29,14 | 711,50K |
| 2026-07-28 | CNY 29,45 | -0,98 % | CNY 29,65 | CNY 30,24 | CNY 29,25 | 712,20K |
| 2026-07-27 | CNY 29,74 | +4,06 % | CNY 29,00 | CNY 29,78 | CNY 28,65 | 902,68K |
| 2026-07-24 | CNY 28,58 | -3,58 % | CNY 29,60 | CNY 29,60 | CNY 28,37 | 677,07K |
| 2026-07-23 | CNY 29,64 | +3,64 % | CNY 28,45 | CNY 29,79 | CNY 28,45 | 981,38K |
| 2026-07-22 | CNY 28,60 | -2,36 % | CNY 28,99 | CNY 29,35 | CNY 28,25 | 999,61K |
| 2026-07-21 | CNY 29,29 | -0,34 % | CNY 29,38 | CNY 29,39 | CNY 26,95 | 1,50M |
| 2026-07-20 | CNY 29,39 | -5,89 % | CNY 31,20 | CNY 31,67 | CNY 28,90 | 1,24M |
| 2026-07-17 | CNY 31,23 | -3,07 % | CNY 31,90 | CNY 32,37 | CNY 30,91 | 891,50K |
| 2026-07-16 | CNY 32,22 | +0,72 % | CNY 31,71 | CNY 32,53 | CNY 31,58 | 768,96K |
| 2026-07-15 | CNY 31,99 | -1,30 % | CNY 32,27 | CNY 32,53 | CNY 31,62 | 740,37K |
| 2026-07-14 | CNY 32,41 | +1,19 % | CNY 32,17 | CNY 32,41 | CNY 31,39 | 882,10K |
| 2026-07-13 | CNY 32,03 | -2,23 % | CNY 32,90 | CNY 33,00 | CNY 31,89 | 923,98K |
| 2026-07-10 | CNY 32,76 | -0,82 % | CNY 33,03 | CNY 33,63 | CNY 32,66 | 1,07M |
| 2026-07-09 | CNY 33,03 | -0,75 % | CNY 33,29 | CNY 33,34 | CNY 32,07 | 1,39M |
| 2026-07-08 | CNY 33,28 | -3,23 % | CNY 34,49 | CNY 34,50 | CNY 33,13 | 1,40M |
| 2026-07-07 | CNY 34,39 | -5,26 % | CNY 36,01 | CNY 36,02 | CNY 34,31 | 1,97M |
| 2026-07-06 | CNY 36,30 | -3,66 % | CNY 37,53 | CNY 37,89 | CNY 36,16 | 1,94M |
| 2026-07-03 | CNY 37,68 | -9,71 % | CNY 41,20 | CNY 41,39 | CNY 37,56 | 3,18M |
| 2026-07-02 | CNY 41,73 | -7,76 % | CNY 45,29 | CNY 45,98 | CNY 41,10 | 3,52M |
| 2026-07-01 | CNY 45,24 | -4,74 % | CNY 47,49 | CNY 48,35 | CNY 44,92 | 4,24M |
| 2026-06-30 | CNY 47,49 | +3,02 % | CNY 45,64 | CNY 48,00 | CNY 44,09 | 1,71M |
| 2026-06-29 | CNY 46,10 | -2,12 % | CNY 47,24 | CNY 50,00 | CNY 46,10 | 2,49M |
| 2026-06-26 | CNY 47,10 | +8,83 % | CNY 45,20 | CNY 47,61 | CNY 44,45 | 2,23M |
| 2026-06-25 | CNY 43,28 | -3,44 % | CNY 45,35 | CNY 45,67 | CNY 41,87 | 1,50M |
| 2026-06-24 | CNY 44,82 | -1,99 % | CNY 45,13 | CNY 45,70 | CNY 43,87 | 920,10K |
| 2026-06-23 | CNY 45,73 | +0,57 % | CNY 45,45 | CNY 46,48 | CNY 44,59 | 1,25M |
| 2026-06-22 | CNY 45,47 | -2,49 % | CNY 46,63 | CNY 46,79 | CNY 44,56 | 1,32M |
| 2026-06-18 | CNY 46,63 | -3,62 % | CNY 48,38 | CNY 48,38 | CNY 46,38 | 1,30M |
| 2026-06-17 | CNY 48,38 | -0,92 % | CNY 48,35 | CNY 49,08 | CNY 46,00 | 2,45M |
| 2026-06-16 | CNY 48,83 | +0,02 % | CNY 49,31 | CNY 49,31 | CNY 47,19 | 1,60M |
| 2026-06-15 | CNY 48,82 | -2,20 % | CNY 50,02 | CNY 51,39 | CNY 48,45 | 2,57M |
| 2026-06-12 | CNY 49,92 | +6,21 % | CNY 47,16 | CNY 49,98 | CNY 47,16 | 2,24M |
| 2026-06-11 | CNY 47,00 | -0,32 % | CNY 46,55 | CNY 47,25 | CNY 45,69 | 774,88K |
| 2026-06-10 | CNY 47,15 | -0,32 % | CNY 47,44 | CNY 48,20 | CNY 46,50 | 781,00K |
| 2026-06-09 | CNY 47,30 | +2,03 % | CNY 47,88 | CNY 48,99 | CNY 46,68 | 765,30K |
| 2026-06-08 | CNY 46,36 | -4,06 % | CNY 48,16 | CNY 49,00 | CNY 45,60 | 1,28M |
| 2026-06-05 | CNY 48,32 | +0,25 % | CNY 48,19 | CNY 48,85 | CNY 47,40 | 964,42K |
| 2026-06-04 | CNY 48,20 | +0,71 % | CNY 47,85 | CNY 48,48 | CNY 47,30 | 1,02M |
| 2026-06-03 | CNY 47,86 | 0,00 % | CNY 47,75 | CNY 48,49 | CNY 47,20 | 1,09M |
| 2026-06-02 | CNY 47,86 | -2,72 % | CNY 49,22 | CNY 49,69 | CNY 47,30 | 2,15M |
| 2026-06-01 | CNY 49,20 | +9,33 % | CNY 45,59 | CNY 49,50 | CNY 45,50 | 3,11M |
| 2026-05-29 | CNY 45,00 | -1,10 % | CNY 46,39 | CNY 46,39 | CNY 44,80 | 659,90K |
| 2026-05-28 | CNY 45,50 | -1,52 % | CNY 46,38 | CNY 48,53 | CNY 45,20 | 1,07M |
| 2026-05-27 | CNY 46,20 | -3,45 % | CNY 47,53 | CNY 48,19 | CNY 46,20 | 888,91K |
| 2026-05-26 | CNY 47,85 | +3,12 % | CNY 46,92 | CNY 49,47 | CNY 46,41 | 1,20M |