Transfar Zhilian Co., Ltd. Class A 002010
SZSE · China · Prozessindustrie
CNY 4,60+0,03 (+0,66 %)
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 4,60 | +0,66 % | CNY 4,57 | CNY 4,62 | CNY 4,57 | 11,14M |
| 2026-09-29 | CNY 4,57 | +2,24 % | CNY 4,46 | CNY 4,59 | CNY 4,46 | 14,59M |
| 2026-09-28 | CNY 4,47 | -0,45 % | CNY 4,49 | CNY 4,53 | CNY 4,43 | 10,41M |
| 2026-09-24 | CNY 4,49 | -1,32 % | CNY 4,55 | CNY 4,56 | CNY 4,48 | 10,34M |
| 2026-09-23 | CNY 4,55 | -0,66 % | CNY 4,58 | CNY 4,60 | CNY 4,55 | 9,77M |
| 2026-09-22 | CNY 4,58 | -0,22 % | CNY 4,60 | CNY 4,63 | CNY 4,57 | 10,06M |
| 2026-09-21 | CNY 4,59 | +1,10 % | CNY 4,55 | CNY 4,62 | CNY 4,53 | 11,96M |
| 2026-09-18 | CNY 4,54 | +0,44 % | CNY 4,52 | CNY 4,56 | CNY 4,52 | 10,00M |
| 2026-09-17 | CNY 4,52 | -0,44 % | CNY 4,51 | CNY 4,54 | CNY 4,47 | 10,88M |
| 2026-09-16 | CNY 4,54 | -0,44 % | CNY 4,55 | CNY 4,57 | CNY 4,48 | 14,12M |
| 2026-09-15 | CNY 4,56 | -0,87 % | CNY 4,60 | CNY 4,61 | CNY 4,53 | 11,03M |
| 2026-09-14 | CNY 4,60 | +0,22 % | CNY 4,58 | CNY 4,63 | CNY 4,57 | 9,50M |
| 2026-09-11 | CNY 4,59 | -2,75 % | CNY 4,69 | CNY 4,71 | CNY 4,56 | 20,29M |
| 2026-09-10 | CNY 4,72 | -0,42 % | CNY 4,72 | CNY 4,74 | CNY 4,68 | 11,12M |
| 2026-09-09 | CNY 4,74 | -0,63 % | CNY 4,76 | CNY 4,77 | CNY 4,71 | 14,53M |
| 2026-09-08 | CNY 4,77 | +1,71 % | CNY 4,70 | CNY 4,78 | CNY 4,65 | 22,22M |
| 2026-09-07 | CNY 4,69 | +2,40 % | CNY 4,61 | CNY 4,79 | CNY 4,59 | 30,63M |
| 2026-09-04 | CNY 4,58 | +0,44 % | CNY 4,58 | CNY 4,65 | CNY 4,56 | 15,60M |
| 2026-09-03 | CNY 4,56 | -1,08 % | CNY 4,61 | CNY 4,65 | CNY 4,56 | 13,78M |
| 2026-09-02 | CNY 4,61 | -2,74 % | CNY 4,73 | CNY 4,74 | CNY 4,58 | 25,41M |
| 2026-09-01 | CNY 4,74 | +0,42 % | CNY 4,71 | CNY 4,79 | CNY 4,69 | 24,25M |
| 2026-08-31 | CNY 4,72 | 0,00 % | CNY 4,70 | CNY 4,74 | CNY 4,64 | 15,44M |
| 2026-08-28 | CNY 4,72 | -0,42 % | CNY 4,74 | CNY 4,75 | CNY 4,66 | 19,46M |
| 2026-08-27 | CNY 4,74 | -0,84 % | CNY 4,77 | CNY 4,79 | CNY 4,68 | 18,05M |
| 2026-08-26 | CNY 4,78 | +1,70 % | CNY 4,70 | CNY 4,80 | CNY 4,69 | 17,26M |
| 2026-08-25 | CNY 4,70 | +1,29 % | CNY 4,64 | CNY 4,71 | CNY 4,62 | 11,57M |
| 2026-08-24 | CNY 4,64 | -0,22 % | CNY 4,67 | CNY 4,68 | CNY 4,60 | 11,40M |
| 2026-08-21 | CNY 4,65 | -0,43 % | CNY 4,65 | CNY 4,68 | CNY 4,60 | 10,45M |
| 2026-08-20 | CNY 4,67 | +0,86 % | CNY 4,63 | CNY 4,70 | CNY 4,63 | 12,44M |
| 2026-08-19 | CNY 4,63 | -1,91 % | CNY 4,73 | CNY 4,75 | CNY 4,60 | 17,05M |
| 2026-08-18 | CNY 4,72 | -0,84 % | CNY 4,73 | CNY 4,77 | CNY 4,70 | 11,69M |
| 2026-08-17 | CNY 4,76 | +1,28 % | CNY 4,69 | CNY 4,76 | CNY 4,64 | 14,62M |
| 2026-08-14 | CNY 4,70 | -1,26 % | CNY 4,77 | CNY 4,79 | CNY 4,70 | 15,05M |
| 2026-08-13 | CNY 4,76 | -1,65 % | CNY 4,85 | CNY 4,87 | CNY 4,75 | 21,01M |
| 2026-08-12 | CNY 4,84 | +0,41 % | CNY 4,82 | CNY 4,89 | CNY 4,80 | 14,61M |
| 2026-08-11 | CNY 4,82 | -0,41 % | CNY 4,81 | CNY 4,89 | CNY 4,78 | 18,43M |
| 2026-08-10 | CNY 4,84 | +0,41 % | CNY 4,82 | CNY 4,86 | CNY 4,78 | 14,46M |
| 2026-08-07 | CNY 4,82 | -0,82 % | CNY 4,86 | CNY 4,88 | CNY 4,76 | 18,95M |
| 2026-08-06 | CNY 4,86 | -2,21 % | CNY 5,00 | CNY 5,02 | CNY 4,83 | 24,72M |
| 2026-08-05 | CNY 4,97 | -0,40 % | CNY 5,00 | CNY 5,05 | CNY 4,95 | 19,26M |
| 2026-08-04 | CNY 4,99 | -0,60 % | CNY 5,02 | CNY 5,04 | CNY 4,95 | 21,25M |
| 2026-08-03 | CNY 5,02 | +3,93 % | CNY 4,85 | CNY 5,04 | CNY 4,81 | 34,15M |
| 2026-07-31 | CNY 4,83 | +0,84 % | CNY 4,81 | CNY 4,85 | CNY 4,76 | 24,09M |
| 2026-07-30 | CNY 4,79 | +1,48 % | CNY 4,70 | CNY 4,81 | CNY 4,69 | 24,46M |
| 2026-07-29 | CNY 4,72 | +3,06 % | CNY 4,59 | CNY 4,75 | CNY 4,59 | 27,20M |
| 2026-07-28 | CNY 4,58 | +0,22 % | CNY 4,56 | CNY 4,60 | CNY 4,52 | 16,19M |
| 2026-07-27 | CNY 4,57 | +2,70 % | CNY 4,48 | CNY 4,58 | CNY 4,45 | 21,22M |
| 2026-07-24 | CNY 4,45 | -3,47 % | CNY 4,61 | CNY 4,62 | CNY 4,45 | 23,76M |
| 2026-07-23 | CNY 4,61 | +1,77 % | CNY 4,50 | CNY 4,62 | CNY 4,49 | 19,95M |
| 2026-07-22 | CNY 4,53 | -1,31 % | CNY 4,58 | CNY 4,58 | CNY 4,48 | 26,69M |
| 2026-07-21 | CNY 4,59 | +0,88 % | CNY 4,55 | CNY 4,66 | CNY 4,54 | 28,66M |
| 2026-07-20 | CNY 4,55 | +1,56 % | CNY 4,50 | CNY 4,60 | CNY 4,47 | 26,89M |
| 2026-07-17 | CNY 4,48 | -3,45 % | CNY 4,65 | CNY 4,69 | CNY 4,46 | 26,58M |
| 2026-07-16 | CNY 4,64 | +0,22 % | CNY 4,61 | CNY 4,68 | CNY 4,53 | 21,96M |
| 2026-07-15 | CNY 4,63 | +2,21 % | CNY 4,52 | CNY 4,63 | CNY 4,50 | 18,79M |
| 2026-07-14 | CNY 4,53 | +1,34 % | CNY 4,45 | CNY 4,56 | CNY 4,43 | 18,61M |
| 2026-07-13 | CNY 4,47 | -2,61 % | CNY 4,57 | CNY 4,59 | CNY 4,44 | 20,90M |
| 2026-07-10 | CNY 4,59 | +1,32 % | CNY 4,50 | CNY 4,63 | CNY 4,45 | 22,95M |
| 2026-07-09 | CNY 4,53 | -1,09 % | CNY 4,58 | CNY 4,59 | CNY 4,46 | 20,15M |
| 2026-07-08 | CNY 4,58 | -0,22 % | CNY 4,60 | CNY 4,62 | CNY 4,52 | 15,03M |
| 2026-07-07 | CNY 4,59 | -3,16 % | CNY 4,72 | CNY 4,74 | CNY 4,55 | 18,50M |
| 2026-07-06 | CNY 4,74 | +0,85 % | CNY 4,71 | CNY 4,76 | CNY 4,68 | 20,24M |
| 2026-07-03 | CNY 4,70 | +1,08 % | CNY 4,68 | CNY 4,72 | CNY 4,64 | 21,20M |
| 2026-07-02 | CNY 4,65 | +1,53 % | CNY 4,57 | CNY 4,68 | CNY 4,52 | 23,84M |
| 2026-07-01 | CNY 4,58 | +2,46 % | CNY 4,49 | CNY 4,63 | CNY 4,49 | 27,48M |
| 2026-06-30 | CNY 4,47 | -1,97 % | CNY 4,48 | CNY 4,51 | CNY 4,44 | 18,38M |
| 2026-06-29 | CNY 4,56 | -0,22 % | CNY 4,57 | CNY 4,61 | CNY 4,45 | 19,60M |
| 2026-06-26 | CNY 4,57 | -3,59 % | CNY 4,75 | CNY 4,75 | CNY 4,57 | 20,62M |
| 2026-06-25 | CNY 4,74 | -2,07 % | CNY 4,80 | CNY 4,83 | CNY 4,72 | 17,68M |
| 2026-06-24 | CNY 4,84 | -0,62 % | CNY 4,88 | CNY 4,92 | CNY 4,77 | 21,54M |
| 2026-06-23 | CNY 4,87 | -0,41 % | CNY 4,85 | CNY 5,00 | CNY 4,83 | 24,57M |
| 2026-06-22 | CNY 4,89 | 0,00 % | CNY 4,88 | CNY 4,89 | CNY 4,72 | 26,42M |
| 2026-06-18 | CNY 4,89 | -0,61 % | CNY 4,86 | CNY 4,91 | CNY 4,80 | 16,88M |
| 2026-06-17 | CNY 4,92 | -1,60 % | CNY 5,00 | CNY 5,00 | CNY 4,89 | 15,53M |
| 2026-06-16 | CNY 5,00 | +0,60 % | CNY 4,93 | CNY 5,01 | CNY 4,86 | 20,40M |
| 2026-06-15 | CNY 4,97 | +1,43 % | CNY 4,93 | CNY 5,05 | CNY 4,93 | 19,35M |
| 2026-06-12 | CNY 4,90 | +2,08 % | CNY 4,84 | CNY 4,93 | CNY 4,78 | 19,57M |
| 2026-06-11 | CNY 4,80 | -1,23 % | CNY 4,84 | CNY 4,93 | CNY 4,76 | 17,85M |
| 2026-06-10 | CNY 4,86 | -1,22 % | CNY 4,90 | CNY 4,93 | CNY 4,79 | 18,38M |
| 2026-06-09 | CNY 4,92 | +0,61 % | CNY 4,92 | CNY 4,93 | CNY 4,84 | 19,25M |
| 2026-06-08 | CNY 4,89 | -4,12 % | CNY 4,96 | CNY 5,10 | CNY 4,81 | 31,08M |
| 2026-06-05 | CNY 5,10 | +0,39 % | CNY 5,10 | CNY 5,16 | CNY 5,08 | 21,13M |
| 2026-06-04 | CNY 5,08 | -2,50 % | CNY 5,18 | CNY 5,23 | CNY 5,03 | 22,48M |
| 2026-06-03 | CNY 5,21 | -2,07 % | CNY 5,31 | CNY 5,32 | CNY 5,17 | 34,14M |
| 2026-06-02 | CNY 5,32 | -1,30 % | CNY 5,40 | CNY 5,42 | CNY 5,30 | 27,05M |
| 2026-06-01 | CNY 5,39 | +1,13 % | CNY 5,31 | CNY 5,40 | CNY 5,25 | 25,06M |
| 2026-05-29 | CNY 5,33 | -0,93 % | CNY 5,39 | CNY 5,46 | CNY 5,31 | 27,70M |
| 2026-05-28 | CNY 5,38 | -1,28 % | CNY 5,43 | CNY 5,56 | CNY 5,31 | 28,06M |
| 2026-05-27 | CNY 5,45 | -1,62 % | CNY 5,51 | CNY 5,61 | CNY 5,38 | 25,13M |
| 2026-05-26 | CNY 5,54 | +1,09 % | CNY 5,47 | CNY 5,57 | CNY 5,44 | 28,51M |