Yalian Machinery Co Ltd. Class A 001395
SZSE · China · Produzierendes Gewerbe
CNY 29,75-0,22 (-0,73 %)
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 29,75 | -0,73 % | CNY 30,18 | CNY 30,44 | CNY 29,63 | 934,70K |
| 2026-09-29 | CNY 29,97 | -0,86 % | CNY 29,97 | CNY 30,55 | CNY 29,90 | 837,02K |
| 2026-09-28 | CNY 30,23 | -1,05 % | CNY 30,55 | CNY 30,66 | CNY 30,01 | 1,12M |
| 2026-09-24 | CNY 30,55 | -1,29 % | CNY 30,89 | CNY 31,18 | CNY 30,48 | 1,73M |
| 2026-09-23 | CNY 30,95 | +2,76 % | CNY 30,12 | CNY 31,12 | CNY 29,97 | 2,16M |
| 2026-09-22 | CNY 30,12 | +1,07 % | CNY 29,89 | CNY 30,25 | CNY 29,67 | 1,15M |
| 2026-09-21 | CNY 29,80 | +2,76 % | CNY 28,98 | CNY 29,96 | CNY 28,85 | 1,46M |
| 2026-09-18 | CNY 29,00 | +1,36 % | CNY 28,77 | CNY 29,17 | CNY 28,51 | 1,04M |
| 2026-09-17 | CNY 28,61 | +0,10 % | CNY 28,29 | CNY 28,84 | CNY 28,00 | 1,02M |
| 2026-09-16 | CNY 28,58 | +1,06 % | CNY 28,31 | CNY 28,78 | CNY 28,04 | 887,08K |
| 2026-09-15 | CNY 28,28 | -2,04 % | CNY 28,96 | CNY 28,96 | CNY 28,26 | 844,07K |
| 2026-09-14 | CNY 28,87 | +2,05 % | CNY 28,16 | CNY 29,12 | CNY 28,16 | 1,23M |
| 2026-09-11 | CNY 28,29 | -2,55 % | CNY 28,89 | CNY 29,01 | CNY 27,76 | 1,29M |
| 2026-09-10 | CNY 29,03 | -3,68 % | CNY 30,01 | CNY 30,13 | CNY 29,01 | 1,34M |
| 2026-09-09 | CNY 30,14 | -1,44 % | CNY 30,52 | CNY 30,52 | CNY 30,07 | 921,94K |
| 2026-09-08 | CNY 30,58 | +0,82 % | CNY 30,24 | CNY 30,78 | CNY 30,10 | 1,29M |
| 2026-09-07 | CNY 30,33 | +1,68 % | CNY 29,79 | CNY 30,35 | CNY 29,73 | 1,19M |
| 2026-09-04 | CNY 29,83 | -0,63 % | CNY 30,40 | CNY 30,43 | CNY 29,70 | 1,30M |
| 2026-09-03 | CNY 30,02 | -2,15 % | CNY 30,75 | CNY 30,89 | CNY 29,78 | 1,96M |
| 2026-09-02 | CNY 30,68 | +0,72 % | CNY 30,39 | CNY 30,97 | CNY 30,22 | 1,95M |
| 2026-09-01 | CNY 30,46 | +0,46 % | CNY 30,40 | CNY 30,70 | CNY 30,17 | 2,07M |
| 2026-08-31 | CNY 30,32 | +3,91 % | CNY 29,19 | CNY 30,46 | CNY 29,02 | 2,74M |
| 2026-08-28 | CNY 29,18 | +0,27 % | CNY 29,01 | CNY 29,25 | CNY 28,89 | 1,20M |
| 2026-08-27 | CNY 29,10 | +0,24 % | CNY 29,00 | CNY 29,31 | CNY 28,62 | 1,78M |
| 2026-08-26 | CNY 29,03 | +0,87 % | CNY 28,75 | CNY 29,17 | CNY 28,24 | 2,33M |
| 2026-08-25 | CNY 28,78 | +1,16 % | CNY 28,25 | CNY 28,97 | CNY 28,16 | 1,37M |
| 2026-08-24 | CNY 28,45 | -2,00 % | CNY 29,20 | CNY 29,60 | CNY 28,25 | 1,77M |
| 2026-08-21 | CNY 29,03 | -0,62 % | CNY 29,70 | CNY 29,87 | CNY 28,26 | 3,06M |
| 2026-08-20 | CNY 29,21 | +0,69 % | CNY 29,27 | CNY 29,61 | CNY 29,05 | 1,22M |
| 2026-08-19 | CNY 29,01 | -3,36 % | CNY 30,02 | CNY 30,10 | CNY 28,82 | 1,39M |
| 2026-08-18 | CNY 30,02 | +0,37 % | CNY 29,87 | CNY 30,07 | CNY 29,46 | 1,20M |
| 2026-08-17 | CNY 29,91 | +1,22 % | CNY 29,55 | CNY 29,93 | CNY 29,20 | 1,22M |
| 2026-08-14 | CNY 29,55 | +0,61 % | CNY 29,40 | CNY 29,77 | CNY 29,08 | 1,38M |
| 2026-08-13 | CNY 29,37 | -2,17 % | CNY 30,05 | CNY 30,07 | CNY 29,35 | 1,64M |
| 2026-08-12 | CNY 30,02 | -0,43 % | CNY 30,05 | CNY 30,38 | CNY 29,88 | 1,36M |
| 2026-08-11 | CNY 30,15 | +0,90 % | CNY 29,74 | CNY 30,39 | CNY 29,74 | 2,04M |
| 2026-08-10 | CNY 29,88 | +2,15 % | CNY 29,37 | CNY 30,18 | CNY 28,91 | 2,66M |
| 2026-08-07 | CNY 29,25 | -0,81 % | CNY 29,53 | CNY 29,68 | CNY 28,95 | 2,18M |
| 2026-08-06 | CNY 29,49 | -1,17 % | CNY 29,68 | CNY 30,07 | CNY 29,23 | 2,01M |
| 2026-08-05 | CNY 29,84 | +1,15 % | CNY 29,70 | CNY 29,88 | CNY 29,43 | 2,63M |
| 2026-08-04 | CNY 29,50 | +0,55 % | CNY 29,50 | CNY 29,82 | CNY 28,80 | 2,54M |
| 2026-08-03 | CNY 29,34 | +3,46 % | CNY 28,25 | CNY 29,38 | CNY 28,05 | 2,96M |
| 2026-07-31 | CNY 28,36 | +2,75 % | CNY 27,83 | CNY 28,78 | CNY 27,83 | 3,14M |
| 2026-07-30 | CNY 27,60 | -2,27 % | CNY 28,04 | CNY 28,91 | CNY 27,39 | 4,21M |
| 2026-07-29 | CNY 28,24 | +1,07 % | CNY 27,93 | CNY 28,41 | CNY 27,61 | 3,09M |
| 2026-07-28 | CNY 27,94 | +0,61 % | CNY 27,44 | CNY 28,68 | CNY 27,36 | 3,59M |
| 2026-07-27 | CNY 27,77 | +2,55 % | CNY 26,91 | CNY 27,89 | CNY 26,30 | 3,81M |
| 2026-07-24 | CNY 27,08 | -6,62 % | CNY 28,48 | CNY 28,49 | CNY 27,00 | 5,46M |
| 2026-07-23 | CNY 29,00 | -2,36 % | CNY 29,40 | CNY 29,91 | CNY 27,70 | 6,66M |
| 2026-07-22 | CNY 29,70 | -8,02 % | CNY 30,97 | CNY 30,99 | CNY 29,06 | 8,38M |
| 2026-07-21 | CNY 32,29 | +5,97 % | CNY 28,83 | CNY 32,50 | CNY 28,83 | 9,00M |
| 2026-07-20 | CNY 30,47 | -9,99 % | CNY 32,50 | CNY 33,66 | CNY 30,47 | 4,05M |
| 2026-07-17 | CNY 33,85 | +4,38 % | CNY 31,10 | CNY 34,54 | CNY 30,72 | 9,27M |
| 2026-07-16 | CNY 32,43 | +7,74 % | CNY 29,50 | CNY 32,70 | CNY 29,01 | 8,75M |
| 2026-07-15 | CNY 30,10 | -0,30 % | CNY 28,84 | CNY 30,30 | CNY 28,70 | 5,87M |
| 2026-07-14 | CNY 30,19 | -4,13 % | CNY 30,00 | CNY 31,47 | CNY 28,56 | 8,57M |
| 2026-07-13 | CNY 31,49 | +9,99 % | CNY 28,80 | CNY 31,49 | CNY 28,60 | 11,64M |
| 2026-07-10 | CNY 28,63 | +9,99 % | CNY 28,11 | CNY 28,63 | CNY 27,85 | 3,80M |
| 2026-07-09 | CNY 26,03 | +10,02 % | CNY 26,03 | CNY 26,03 | CNY 26,03 | 628,73K |
| 2026-07-08 | CNY 23,66 | -1,50 % | CNY 24,02 | CNY 24,15 | CNY 23,50 | 637,61K |
| 2026-07-07 | CNY 24,02 | -2,40 % | CNY 24,59 | CNY 24,74 | CNY 23,93 | 569,92K |
| 2026-07-06 | CNY 24,61 | +0,04 % | CNY 24,60 | CNY 25,05 | CNY 24,50 | 812,55K |
| 2026-07-03 | CNY 24,60 | +3,49 % | CNY 23,77 | CNY 24,79 | CNY 23,62 | 968,51K |
| 2026-07-02 | CNY 23,77 | +1,02 % | CNY 23,56 | CNY 24,19 | CNY 23,53 | 785,15K |
| 2026-07-01 | CNY 23,53 | +0,99 % | CNY 23,40 | CNY 23,86 | CNY 23,14 | 863,44K |
| 2026-06-30 | CNY 23,30 | +0,09 % | CNY 23,28 | CNY 23,53 | CNY 22,96 | 729,11K |
| 2026-06-29 | CNY 23,28 | -1,56 % | CNY 23,64 | CNY 23,98 | CNY 22,81 | 763,59K |
| 2026-06-26 | CNY 23,65 | -1,99 % | CNY 24,00 | CNY 24,17 | CNY 23,38 | 1,11M |
| 2026-06-25 | CNY 24,13 | -2,23 % | CNY 24,60 | CNY 24,87 | CNY 23,82 | 825,61K |
| 2026-06-24 | CNY 24,68 | -3,37 % | CNY 25,30 | CNY 25,49 | CNY 24,45 | 822,15K |
| 2026-06-23 | CNY 25,54 | +2,65 % | CNY 24,80 | CNY 25,78 | CNY 24,61 | 1,14M |
| 2026-06-22 | CNY 24,88 | -1,19 % | CNY 24,91 | CNY 25,45 | CNY 24,04 | 1,02M |
| 2026-06-18 | CNY 25,18 | -1,25 % | CNY 25,24 | CNY 25,50 | CNY 24,94 | 902,43K |
| 2026-06-17 | CNY 25,50 | -6,76 % | CNY 27,16 | CNY 27,30 | CNY 25,17 | 1,84M |
| 2026-06-16 | CNY 27,35 | -7,41 % | CNY 28,50 | CNY 28,50 | CNY 27,20 | 1,50M |
| 2026-06-15 | CNY 29,54 | +3,50 % | CNY 28,62 | CNY 29,54 | CNY 28,54 | 1,82M |
| 2026-06-12 | CNY 28,54 | +1,03 % | CNY 28,37 | CNY 28,54 | CNY 28,17 | 988,48K |
| 2026-06-11 | CNY 28,25 | -0,49 % | CNY 28,09 | CNY 28,39 | CNY 27,70 | 756,14K |
| 2026-06-10 | CNY 28,38 | +2,24 % | CNY 27,75 | CNY 28,94 | CNY 27,32 | 1,14M |
| 2026-06-09 | CNY 27,76 | +0,56 % | CNY 27,62 | CNY 28,15 | CNY 27,35 | 722,93K |
| 2026-06-08 | CNY 27,61 | +0,25 % | CNY 27,05 | CNY 27,81 | CNY 26,78 | 719,52K |
| 2026-06-05 | CNY 27,54 | +0,17 % | CNY 27,50 | CNY 27,91 | CNY 27,12 | 936,37K |
| 2026-06-04 | CNY 27,49 | +0,96 % | CNY 27,23 | CNY 27,88 | CNY 27,13 | 593,18K |
| 2026-06-03 | CNY 27,23 | -1,06 % | CNY 27,35 | CNY 27,68 | CNY 27,15 | 519,31K |
| 2026-06-02 | CNY 27,52 | -1,38 % | CNY 27,88 | CNY 27,94 | CNY 27,29 | 470,86K |
| 2026-06-01 | CNY 27,91 | +1,91 % | CNY 27,32 | CNY 27,91 | CNY 26,97 | 732,08K |
| 2026-05-29 | CNY 27,38 | -1,36 % | CNY 27,92 | CNY 27,92 | CNY 27,19 | 529,20K |
| 2026-05-28 | CNY 27,76 | +0,28 % | CNY 27,68 | CNY 27,88 | CNY 27,19 | 462,06K |
| 2026-05-27 | CNY 27,68 | -1,64 % | CNY 28,15 | CNY 28,45 | CNY 27,62 | 779,84K |
| 2026-05-26 | CNY 28,15 | -2,69 % | CNY 28,85 | CNY 28,89 | CNY 27,78 | 1,03M |