Sichuan Gold Co. Ltd. Class A 001337
SZSE · China · Nicht-Energie-Rohstoffe
CNY 44,90+0,35 (+0,79 %)
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 44,90 | +0,79 % | CNY 44,55 | CNY 45,48 | CNY 44,10 | 7,63M |
| 2026-09-29 | CNY 44,55 | +1,95 % | CNY 43,33 | CNY 44,75 | CNY 42,87 | 6,69M |
| 2026-09-28 | CNY 43,70 | -6,44 % | CNY 45,57 | CNY 45,78 | CNY 43,55 | 8,04M |
| 2026-09-24 | CNY 46,71 | -4,15 % | CNY 48,00 | CNY 48,00 | CNY 46,70 | 7,01M |
| 2026-09-23 | CNY 48,73 | -1,38 % | CNY 49,58 | CNY 49,70 | CNY 48,60 | 5,83M |
| 2026-09-22 | CNY 49,41 | -1,67 % | CNY 50,05 | CNY 50,38 | CNY 49,35 | 6,44M |
| 2026-09-21 | CNY 50,25 | -0,30 % | CNY 49,78 | CNY 50,73 | CNY 49,78 | 8,83M |
| 2026-09-18 | CNY 50,40 | +0,40 % | CNY 51,00 | CNY 51,97 | CNY 48,93 | 12,69M |
| 2026-09-17 | CNY 50,20 | -4,33 % | CNY 51,80 | CNY 52,99 | CNY 49,02 | 14,52M |
| 2026-09-16 | CNY 52,47 | +6,41 % | CNY 49,42 | CNY 53,01 | CNY 49,26 | 12,43M |
| 2026-09-15 | CNY 49,31 | -1,22 % | CNY 49,91 | CNY 50,34 | CNY 49,00 | 5,93M |
| 2026-09-14 | CNY 49,92 | -1,36 % | CNY 50,09 | CNY 51,22 | CNY 49,68 | 6,52M |
| 2026-09-11 | CNY 50,61 | -0,65 % | CNY 50,07 | CNY 51,28 | CNY 48,30 | 12,63M |
| 2026-09-10 | CNY 50,94 | -0,43 % | CNY 50,75 | CNY 51,55 | CNY 50,13 | 8,63M |
| 2026-09-09 | CNY 51,16 | +1,51 % | CNY 49,99 | CNY 51,91 | CNY 49,30 | 14,92M |
| 2026-09-08 | CNY 50,40 | -1,62 % | CNY 51,80 | CNY 52,00 | CNY 50,17 | 12,72M |
| 2026-09-07 | CNY 51,23 | -3,70 % | CNY 52,03 | CNY 52,99 | CNY 50,88 | 14,04M |
| 2026-09-04 | CNY 53,20 | -2,58 % | CNY 55,10 | CNY 55,30 | CNY 52,89 | 14,22M |
| 2026-09-03 | CNY 54,61 | +3,17 % | CNY 53,11 | CNY 55,80 | CNY 52,71 | 22,52M |
| 2026-09-02 | CNY 52,93 | -1,21 % | CNY 52,08 | CNY 53,15 | CNY 50,00 | 17,23M |
| 2026-09-01 | CNY 53,58 | +0,15 % | CNY 53,65 | CNY 54,05 | CNY 53,00 | 12,09M |
| 2026-08-31 | CNY 53,50 | -2,69 % | CNY 51,68 | CNY 53,60 | CNY 50,10 | 19,54M |
| 2026-08-28 | CNY 54,98 | +2,00 % | CNY 53,63 | CNY 56,00 | CNY 52,45 | 24,43M |
| 2026-08-27 | CNY 53,90 | +3,00 % | CNY 51,55 | CNY 56,00 | CNY 51,44 | 31,20M |
| 2026-08-26 | CNY 52,33 | -4,85 % | CNY 55,12 | CNY 55,55 | CNY 51,80 | 32,13M |
| 2026-08-25 | CNY 55,00 | -2,83 % | CNY 56,71 | CNY 59,05 | CNY 54,07 | 35,85M |
| 2026-08-24 | CNY 56,60 | +9,97 % | CNY 51,97 | CNY 56,62 | CNY 50,81 | 40,38M |
| 2026-08-21 | CNY 51,47 | +5,97 % | CNY 49,00 | CNY 51,88 | CNY 48,03 | 31,26M |
| 2026-08-20 | CNY 48,57 | +2,30 % | CNY 49,48 | CNY 51,15 | CNY 48,07 | 26,25M |
| 2026-08-19 | CNY 47,48 | -1,45 % | CNY 46,74 | CNY 48,71 | CNY 46,34 | 16,00M |
| 2026-08-18 | CNY 48,18 | +0,52 % | CNY 48,67 | CNY 48,71 | CNY 47,22 | 12,44M |
| 2026-08-17 | CNY 47,93 | +3,39 % | CNY 47,15 | CNY 47,99 | CNY 46,68 | 14,92M |
| 2026-08-14 | CNY 46,36 | +1,76 % | CNY 44,79 | CNY 46,49 | CNY 43,94 | 17,18M |
| 2026-08-13 | CNY 45,56 | -4,43 % | CNY 48,11 | CNY 48,95 | CNY 45,51 | 22,68M |
| 2026-08-12 | CNY 47,67 | +0,65 % | CNY 48,29 | CNY 48,36 | CNY 47,00 | 18,34M |
| 2026-08-11 | CNY 47,36 | -7,82 % | CNY 52,50 | CNY 52,72 | CNY 47,20 | 32,77M |
| 2026-08-10 | CNY 51,38 | +7,56 % | CNY 47,90 | CNY 52,30 | CNY 46,00 | 33,24M |
| 2026-08-07 | CNY 47,77 | +6,13 % | CNY 45,00 | CNY 47,77 | CNY 43,96 | 28,99M |
| 2026-08-06 | CNY 45,01 | +4,02 % | CNY 46,00 | CNY 46,87 | CNY 43,97 | 33,30M |
| 2026-08-05 | CNY 43,27 | +9,99 % | CNY 40,29 | CNY 43,27 | CNY 39,30 | 20,20M |
| 2026-08-04 | CNY 39,34 | +0,20 % | CNY 39,20 | CNY 39,70 | CNY 39,06 | 10,09M |
| 2026-08-03 | CNY 39,26 | -2,09 % | CNY 40,10 | CNY 40,48 | CNY 38,65 | 12,45M |
| 2026-07-31 | CNY 40,10 | +3,06 % | CNY 38,90 | CNY 41,32 | CNY 38,90 | 22,08M |
| 2026-07-30 | CNY 38,91 | -0,21 % | CNY 39,77 | CNY 41,36 | CNY 38,90 | 24,58M |
| 2026-07-29 | CNY 38,99 | +1,59 % | CNY 38,11 | CNY 39,60 | CNY 37,72 | 14,11M |
| 2026-07-28 | CNY 38,38 | -1,49 % | CNY 37,50 | CNY 39,05 | CNY 37,30 | 13,56M |
| 2026-07-27 | CNY 38,96 | +5,16 % | CNY 38,15 | CNY 39,15 | CNY 37,61 | 20,30M |
| 2026-07-24 | CNY 37,05 | -7,97 % | CNY 38,52 | CNY 39,20 | CNY 36,70 | 22,18M |
| 2026-07-23 | CNY 40,26 | +10,00 % | CNY 37,18 | CNY 40,26 | CNY 36,61 | 19,99M |
| 2026-07-22 | CNY 36,60 | +5,57 % | CNY 35,38 | CNY 37,75 | CNY 35,30 | 22,80M |
| 2026-07-21 | CNY 34,67 | +6,74 % | CNY 33,06 | CNY 34,67 | CNY 31,68 | 16,50M |
| 2026-07-20 | CNY 32,48 | -1,58 % | CNY 32,90 | CNY 33,85 | CNY 31,91 | 11,23M |
| 2026-07-17 | CNY 33,00 | -5,53 % | CNY 34,16 | CNY 34,40 | CNY 32,62 | 12,07M |
| 2026-07-16 | CNY 34,93 | -1,33 % | CNY 34,80 | CNY 36,49 | CNY 34,66 | 10,10M |
| 2026-07-15 | CNY 35,40 | -3,88 % | CNY 37,15 | CNY 37,20 | CNY 35,24 | 10,06M |
| 2026-07-14 | CNY 36,83 | +3,72 % | CNY 34,97 | CNY 36,97 | CNY 34,45 | 12,34M |
| 2026-07-13 | CNY 35,51 | -6,26 % | CNY 36,85 | CNY 37,25 | CNY 35,45 | 12,27M |
| 2026-07-10 | CNY 37,88 | +0,61 % | CNY 37,86 | CNY 39,20 | CNY 36,46 | 14,06M |
| 2026-07-09 | CNY 37,65 | +1,07 % | CNY 36,79 | CNY 38,23 | CNY 36,20 | 14,21M |
| 2026-07-08 | CNY 37,25 | +1,33 % | CNY 36,69 | CNY 38,60 | CNY 35,88 | 15,96M |
| 2026-07-07 | CNY 36,76 | -5,94 % | CNY 38,33 | CNY 38,50 | CNY 36,70 | 16,25M |
| 2026-07-06 | CNY 39,08 | -5,17 % | CNY 40,61 | CNY 42,90 | CNY 39,02 | 30,14M |
| 2026-07-03 | CNY 41,21 | +10,01 % | CNY 39,00 | CNY 41,21 | CNY 38,68 | 9,85M |
| 2026-07-02 | CNY 37,46 | +3,60 % | CNY 36,78 | CNY 38,58 | CNY 36,30 | 18,99M |
| 2026-07-01 | CNY 36,16 | -1,36 % | CNY 36,47 | CNY 36,79 | CNY 35,61 | 7,70M |
| 2026-06-30 | CNY 36,66 | -0,81 % | CNY 36,41 | CNY 36,85 | CNY 35,75 | 7,54M |
| 2026-06-29 | CNY 36,96 | +0,68 % | CNY 36,80 | CNY 37,53 | CNY 36,36 | 8,56M |
| 2026-06-26 | CNY 36,71 | -3,77 % | CNY 38,50 | CNY 38,69 | CNY 36,43 | 7,91M |
| 2026-06-25 | CNY 38,15 | -3,86 % | CNY 38,51 | CNY 39,14 | CNY 37,90 | 9,93M |
| 2026-06-24 | CNY 39,68 | +0,18 % | CNY 39,78 | CNY 39,98 | CNY 38,37 | 9,67M |
| 2026-06-23 | CNY 39,61 | -7,84 % | CNY 42,36 | CNY 42,46 | CNY 39,48 | 11,81M |
| 2026-06-22 | CNY 42,98 | +1,85 % | CNY 41,61 | CNY 43,02 | CNY 40,92 | 10,67M |
| 2026-06-18 | CNY 42,20 | -2,85 % | CNY 42,87 | CNY 43,48 | CNY 41,88 | 10,07M |
| 2026-06-17 | CNY 43,44 | +0,37 % | CNY 43,28 | CNY 44,49 | CNY 42,88 | 10,86M |
| 2026-06-16 | CNY 43,28 | -1,68 % | CNY 43,50 | CNY 43,98 | CNY 42,57 | 12,23M |
| 2026-06-15 | CNY 44,02 | +4,61 % | CNY 43,77 | CNY 44,70 | CNY 42,64 | 16,42M |
| 2026-06-12 | CNY 42,08 | +4,11 % | CNY 41,55 | CNY 43,20 | CNY 40,88 | 15,11M |
| 2026-06-11 | CNY 40,42 | +0,77 % | CNY 39,53 | CNY 41,39 | CNY 39,11 | 10,49M |
| 2026-06-10 | CNY 40,11 | -2,72 % | CNY 39,99 | CNY 40,65 | CNY 38,21 | 20,11M |
| 2026-06-09 | CNY 41,23 | -5,59 % | CNY 44,49 | CNY 44,49 | CNY 40,99 | 23,04M |
| 2026-06-08 | CNY 43,67 | -8,56 % | CNY 44,91 | CNY 46,68 | CNY 42,98 | 12,45M |
| 2026-06-05 | CNY 47,76 | -2,33 % | CNY 48,50 | CNY 48,84 | CNY 47,59 | 6,36M |
| 2026-06-04 | CNY 48,90 | -1,21 % | CNY 49,39 | CNY 49,96 | CNY 48,41 | 5,69M |
| 2026-06-03 | CNY 49,50 | -2,08 % | CNY 49,40 | CNY 50,35 | CNY 49,00 | 8,13M |
| 2026-06-02 | CNY 50,55 | +2,91 % | CNY 48,59 | CNY 51,28 | CNY 47,26 | 10,05M |
| 2026-06-01 | CNY 49,12 | -0,02 % | CNY 49,00 | CNY 50,49 | CNY 48,61 | 7,36M |
| 2026-05-29 | CNY 49,13 | -2,52 % | CNY 51,61 | CNY 51,80 | CNY 48,87 | 11,21M |
| 2026-05-28 | CNY 50,40 | -3,91 % | CNY 52,09 | CNY 52,09 | CNY 49,72 | 11,66M |
| 2026-05-27 | CNY 52,45 | -8,26 % | CNY 56,64 | CNY 57,00 | CNY 52,30 | 13,64M |
| 2026-05-26 | CNY 57,17 | +0,32 % | CNY 55,99 | CNY 57,80 | CNY 54,50 | 13,27M |