Fuling Technology Co., Ltd. 001356
SZSE · China · Produzierendes Gewerbe
CNY 9,21-0,06 (-0,65 %)
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 9,21 | -0,65 % | CNY 9,27 | CNY 9,35 | CNY 9,19 | 3,05M |
| 2026-09-29 | CNY 9,27 | -0,96 % | CNY 9,42 | CNY 9,42 | CNY 9,26 | 3,01M |
| 2026-09-28 | CNY 9,36 | -1,47 % | CNY 9,49 | CNY 9,54 | CNY 9,29 | 3,61M |
| 2026-09-24 | CNY 9,50 | +0,42 % | CNY 9,45 | CNY 9,65 | CNY 9,45 |
| 4,97M |
| 2026-09-23 | CNY 9,46 | -0,94 % | CNY 9,60 | CNY 9,65 | CNY 9,44 | 3,33M |
| 2026-09-22 | CNY 9,55 | -2,05 % | CNY 9,75 | CNY 9,79 | CNY 9,53 | 6,21M |
| 2026-09-21 | CNY 9,75 | +1,67 % | CNY 9,60 | CNY 9,78 | CNY 9,40 | 9,69M |
| 2026-09-18 | CNY 9,59 | +5,38 % | CNY 9,10 | CNY 9,87 | CNY 9,10 | 14,48M |
| 2026-09-17 | CNY 9,10 | +3,06 % | CNY 8,83 | CNY 9,13 | CNY 8,77 | 4,34M |
| 2026-09-16 | CNY 8,83 | +1,15 % | CNY 8,73 | CNY 8,85 | CNY 8,61 | 2,99M |
| 2026-09-15 | CNY 8,73 | -2,46 % | CNY 8,88 | CNY 8,94 | CNY 8,72 | 2,72M |
| 2026-09-14 | CNY 8,95 | +1,47 % | CNY 8,78 | CNY 8,97 | CNY 8,72 | 3,42M |
| 2026-09-11 | CNY 8,82 | -2,54 % | CNY 9,05 | CNY 9,08 | CNY 8,72 | 5,10M |
| 2026-09-10 | CNY 9,05 | -2,27 % | CNY 9,24 | CNY 9,25 | CNY 9,05 | 4,19M |
| 2026-09-09 | CNY 9,26 | -3,64 % | CNY 9,57 | CNY 9,59 | CNY 9,23 | 6,42M |
| 2026-09-08 | CNY 9,61 | +2,23 % | CNY 9,37 | CNY 9,61 | CNY 9,22 | 8,00M |
| 2026-09-07 | CNY 9,40 | +0,32 % | CNY 9,31 | CNY 9,44 | CNY 9,25 | 3,72M |
| 2026-09-04 | CNY 9,37 | +0,54 % | CNY 9,38 | CNY 9,43 | CNY 9,28 | 4,09M |
| 2026-09-03 | CNY 9,32 | -1,38 % | CNY 9,46 | CNY 9,51 | CNY 9,31 | 3,91M |
| 2026-09-02 | CNY 9,45 | -0,94 % | CNY 9,50 | CNY 9,50 | CNY 9,35 | 4,79M |
| 2026-09-01 | CNY 9,54 | +0,85 % | CNY 9,50 | CNY 9,59 | CNY 9,42 | 8,30M |
| 2026-08-31 | CNY 9,46 | +2,94 % | CNY 9,19 | CNY 9,58 | CNY 9,16 | 11,91M |
| 2026-08-28 | CNY 9,19 | +0,55 % | CNY 9,10 | CNY 9,29 | CNY 9,09 | 5,31M |
| 2026-08-27 | CNY 9,14 | -1,08 % | CNY 9,21 | CNY 9,25 | CNY 9,11 | 6,11M |
| 2026-08-26 | CNY 9,24 | -0,86 % | CNY 9,27 | CNY 9,31 | CNY 9,19 | 5,64M |
| 2026-08-25 | CNY 9,32 | -1,38 % | CNY 9,29 | CNY 9,36 | CNY 9,21 | 8,54M |
| 2026-08-24 | CNY 9,45 | +3,85 % | CNY 9,14 | CNY 9,46 | CNY 9,06 | 13,45M |
| 2026-08-21 | CNY 9,10 | -0,55 % | CNY 9,05 | CNY 9,14 | CNY 8,91 | 5,88M |
| 2026-08-20 | CNY 9,15 | +0,44 % | CNY 9,11 | CNY 9,26 | CNY 9,06 | 7,32M |
| 2026-08-19 | CNY 9,11 | -1,51 % | CNY 9,28 | CNY 9,33 | CNY 9,07 | 8,29M |
| 2026-08-18 | CNY 9,25 | -2,84 % | CNY 9,57 | CNY 9,66 | CNY 9,19 | 17,24M |
| 2026-08-17 | CNY 9,52 | +10,06 % | CNY 8,71 | CNY 9,52 | CNY 8,71 | 11,85M |
| 2026-08-14 | CNY 8,65 | -0,46 % | CNY 8,72 | CNY 8,72 | CNY 8,57 | 3,38M |
| 2026-08-13 | CNY 8,69 | -0,91 % | CNY 8,77 | CNY 8,82 | CNY 8,62 | 3,64M |
| 2026-08-12 | CNY 8,77 | +0,34 % | CNY 8,71 | CNY 8,81 | CNY 8,67 | 2,78M |
| 2026-08-11 | CNY 8,74 | -0,68 % | CNY 8,78 | CNY 8,80 | CNY 8,64 | 3,13M |
| 2026-08-10 | CNY 8,80 | +2,09 % | CNY 8,58 | CNY 8,85 | CNY 8,55 | 6,20M |
| 2026-08-07 | CNY 8,62 | 0,00 % | CNY 8,59 | CNY 8,67 | CNY 8,46 | 3,26M |
| 2026-08-06 | CNY 8,62 | -1,15 % | CNY 8,74 | CNY 8,74 | CNY 8,51 | 3,54M |
| 2026-08-05 | CNY 8,72 | -0,34 % | CNY 8,75 | CNY 8,80 | CNY 8,63 | 3,72M |
| 2026-08-04 | CNY 8,75 | -0,91 % | CNY 8,82 | CNY 8,85 | CNY 8,72 | 3,50M |
| 2026-08-03 | CNY 8,83 | +2,79 % | CNY 8,57 | CNY 8,84 | CNY 8,57 | 6,07M |
| 2026-07-31 | CNY 8,59 | +2,75 % | CNY 8,38 | CNY 8,67 | CNY 8,36 | 7,61M |
| 2026-07-30 | CNY 8,36 | -0,71 % | CNY 8,42 | CNY 8,54 | CNY 8,29 | 4,69M |
| 2026-07-29 | CNY 8,42 | +1,08 % | CNY 8,35 | CNY 8,48 | CNY 8,33 | 4,76M |
| 2026-07-28 | CNY 8,33 | +0,12 % | CNY 8,32 | CNY 8,46 | CNY 8,25 | 3,02M |
| 2026-07-27 | CNY 8,32 | +1,96 % | CNY 8,15 | CNY 8,37 | CNY 8,12 | 2,83M |
| 2026-07-24 | CNY 8,16 | -4,23 % | CNY 8,48 | CNY 8,48 | CNY 8,14 | 3,85M |
| 2026-07-23 | CNY 8,52 | -0,58 % | CNY 8,57 | CNY 8,57 | CNY 8,41 | 3,47M |
| 2026-07-22 | CNY 8,57 | -0,70 % | CNY 8,63 | CNY 8,68 | CNY 8,39 | 3,19M |
| 2026-07-21 | CNY 8,63 | -0,80 % | CNY 8,70 | CNY 8,86 | CNY 8,57 | 3,79M |
| 2026-07-20 | CNY 8,70 | -1,25 % | CNY 8,81 | CNY 8,95 | CNY 8,66 | 3,56M |
| 2026-07-17 | CNY 8,81 | -0,79 % | CNY 8,92 | CNY 9,06 | CNY 8,80 | 4,41M |
| 2026-07-16 | CNY 8,88 | +3,26 % | CNY 8,63 | CNY 8,92 | CNY 8,55 | 3,79M |
| 2026-07-15 | CNY 8,60 | +2,26 % | CNY 8,40 | CNY 8,62 | CNY 8,34 | 2,55M |
| 2026-07-14 | CNY 8,41 | +2,44 % | CNY 8,26 | CNY 8,43 | CNY 8,17 | 1,95M |
| 2026-07-13 | CNY 8,21 | -2,15 % | CNY 8,38 | CNY 8,42 | CNY 8,18 | 1,81M |
| 2026-07-10 | CNY 8,39 | +1,70 % | CNY 8,22 | CNY 8,52 | CNY 8,16 | 2,59M |
| 2026-07-09 | CNY 8,25 | -1,90 % | CNY 8,42 | CNY 8,50 | CNY 8,17 | 2,12M |
| 2026-07-08 | CNY 8,41 | -0,47 % | CNY 8,44 | CNY 8,52 | CNY 8,35 | 1,46M |
| 2026-07-07 | CNY 8,45 | -3,10 % | CNY 8,70 | CNY 8,70 | CNY 8,44 | 1,89M |
| 2026-07-06 | CNY 8,72 | +0,69 % | CNY 8,60 | CNY 8,80 | CNY 8,60 | 2,24M |
| 2026-07-03 | CNY 8,66 | +2,61 % | CNY 8,41 | CNY 8,68 | CNY 8,41 | 3,30M |
| 2026-07-02 | CNY 8,44 | +0,48 % | CNY 8,40 | CNY 8,54 | CNY 8,34 | 2,53M |
| 2026-07-01 | CNY 8,40 | +1,69 % | CNY 8,19 | CNY 8,47 | CNY 8,19 | 3,47M |
| 2026-06-30 | CNY 8,26 | -1,08 % | CNY 8,35 | CNY 8,54 | CNY 8,13 | 3,61M |
| 2026-06-29 | CNY 8,35 | +0,36 % | CNY 8,26 | CNY 8,45 | CNY 8,08 | 2,96M |
| 2026-06-26 | CNY 8,32 | -2,12 % | CNY 8,48 | CNY 8,49 | CNY 8,28 | 2,16M |
| 2026-06-25 | CNY 8,50 | -2,41 % | CNY 8,69 | CNY 8,74 | CNY 8,44 | 2,49M |
| 2026-06-24 | CNY 8,71 | -3,97 % | CNY 9,01 | CNY 9,06 | CNY 8,70 | 2,69M |
| 2026-06-23 | CNY 9,07 | +0,89 % | CNY 8,93 | CNY 9,21 | CNY 8,90 | 2,74M |
| 2026-06-22 | CNY 8,99 | -0,88 % | CNY 9,06 | CNY 9,07 | CNY 8,70 | 3,17M |
| 2026-06-18 | CNY 9,07 | -1,73 % | CNY 9,28 | CNY 9,28 | CNY 9,05 | 1,58M |
| 2026-06-17 | CNY 9,23 | -0,65 % | CNY 9,29 | CNY 9,38 | CNY 9,11 | 2,09M |
| 2026-06-16 | CNY 9,29 | -1,28 % | CNY 9,40 | CNY 9,44 | CNY 9,27 | 2,35M |
| 2026-06-15 | CNY 9,41 | +0,75 % | CNY 9,36 | CNY 9,46 | CNY 9,30 | 2,94M |
| 2026-06-12 | CNY 9,34 | -2,20 % | CNY 9,51 | CNY 9,53 | CNY 9,23 | 4,28M |
| 2026-06-11 | CNY 9,55 | +3,35 % | CNY 9,16 | CNY 9,70 | CNY 9,00 | 5,49M |
| 2026-06-10 | CNY 9,24 | 0,00 % | CNY 9,24 | CNY 9,25 | CNY 9,01 | 3,22M |
| 2026-06-09 | CNY 9,24 | -0,43 % | CNY 9,28 | CNY 9,40 | CNY 9,17 | 2,31M |
| 2026-06-08 | CNY 9,28 | -2,73 % | CNY 9,40 | CNY 9,57 | CNY 9,20 | 2,83M |
| 2026-06-05 | CNY 9,54 | +0,42 % | CNY 9,53 | CNY 9,67 | CNY 9,43 | 2,22M |
| 2026-06-04 | CNY 9,50 | -1,86 % | CNY 9,69 | CNY 9,70 | CNY 9,46 | 2,65M |
| 2026-06-03 | CNY 9,68 | -3,10 % | CNY 10,00 | CNY 10,04 | CNY 9,64 | 3,10M |
| 2026-06-02 | CNY 9,99 | -1,87 % | CNY 10,19 | CNY 10,20 | CNY 9,96 | 2,08M |
| 2026-06-01 | CNY 10,18 | +0,99 % | CNY 10,03 | CNY 10,19 | CNY 10,02 | 1,97M |
| 2026-05-29 | CNY 10,08 | +0,80 % | CNY 10,01 | CNY 10,15 | CNY 9,88 | 2,88M |
| 2026-05-28 | CNY 10,00 | +0,50 % | CNY 9,95 | CNY 10,07 | CNY 9,84 | 2,24M |
| 2026-05-27 | CNY 9,95 | -2,64 % | CNY 10,26 | CNY 10,26 | CNY 9,88 | 3,32M |
| 2026-05-26 | CNY 10,22 | -4,31 % | CNY 10,62 | CNY 10,68 | CNY 10,13 | 5,96M |