Huangshan Novel Co., Ltd. Class A 002014
SZSE · China · Prozessindustrie
CNY 11,21+0,14 (+1,26 %)
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 11,21 | +1,26 % | CNY 11,08 | CNY 11,25 | CNY 11,03 | 1,96M |
| 2026-09-29 | CNY 11,07 | +0,82 % | CNY 10,95 | CNY 11,12 | CNY 10,95 | 1,84M |
| 2026-09-28 | CNY 10,98 | +0,18 % | CNY 10,96 | CNY 11,00 | CNY 10,82 | 1,74M |
| 2026-09-24 | CNY 10,96 | +0,55 % | CNY 10,93 | CNY 11,02 | CNY 10,83 | 1,67M |
| 2026-09-23 | CNY 10,90 | -0,37 % | CNY 10,91 | CNY 10,98 | CNY 10,89 | 930,11K |
| 2026-09-22 | CNY 10,94 | -0,55 % | CNY 11,03 | CNY 11,03 | CNY 10,93 | 1,36M |
| 2026-09-21 | CNY 11,00 | +0,27 % | CNY 10,99 | CNY 11,05 | CNY 10,94 | 1,52M |
| 2026-09-18 | CNY 10,97 | -0,09 % | CNY 11,05 | CNY 11,11 | CNY 10,95 | 1,40M |
| 2026-09-17 | CNY 10,98 | -0,18 % | CNY 11,01 | CNY 11,10 | CNY 10,84 | 2,68M |
| 2026-09-16 | CNY 11,00 | -3,51 % | CNY 11,13 | CNY 11,18 | CNY 10,96 | 2,22M |
| 2026-09-15 | CNY 11,40 | -0,44 % | CNY 11,43 | CNY 11,50 | CNY 11,35 | 2,64M |
| 2026-09-14 | CNY 11,45 | +1,06 % | CNY 11,32 | CNY 11,49 | CNY 11,30 | 3,07M |
| 2026-09-11 | CNY 11,33 | -0,18 % | CNY 11,34 | CNY 11,43 | CNY 11,18 | 3,53M |
| 2026-09-10 | CNY 11,35 | -0,53 % | CNY 11,40 | CNY 11,53 | CNY 11,30 | 3,02M |
| 2026-09-09 | CNY 11,41 | +0,62 % | CNY 11,31 | CNY 11,46 | CNY 11,23 | 3,29M |
| 2026-09-08 | CNY 11,34 | -1,48 % | CNY 11,53 | CNY 11,59 | CNY 11,21 | 4,66M |
| 2026-09-07 | CNY 11,51 | -0,26 % | CNY 11,57 | CNY 11,62 | CNY 11,41 | 4,71M |
| 2026-09-04 | CNY 11,54 | +1,14 % | CNY 11,40 | CNY 11,55 | CNY 11,36 | 2,96M |
| 2026-09-03 | CNY 11,41 | -0,35 % | CNY 11,45 | CNY 11,53 | CNY 11,32 | 2,45M |
| 2026-09-02 | CNY 11,45 | -0,69 % | CNY 11,39 | CNY 11,52 | CNY 11,36 | 3,00M |
| 2026-09-01 | CNY 11,53 | +1,59 % | CNY 11,33 | CNY 11,58 | CNY 11,30 | 4,28M |
| 2026-08-31 | CNY 11,35 | +0,89 % | CNY 11,25 | CNY 11,48 | CNY 11,21 | 5,02M |
| 2026-08-28 | CNY 11,25 | +0,63 % | CNY 11,20 | CNY 11,32 | CNY 11,10 | 3,84M |
| 2026-08-27 | CNY 11,18 | -0,45 % | CNY 11,20 | CNY 11,25 | CNY 11,08 | 2,83M |
| 2026-08-26 | CNY 11,23 | +0,72 % | CNY 11,15 | CNY 11,34 | CNY 11,13 | 3,60M |
| 2026-08-25 | CNY 11,15 | +1,73 % | CNY 10,92 | CNY 11,20 | CNY 10,92 | 4,69M |
| 2026-08-24 | CNY 10,96 | +0,92 % | CNY 10,90 | CNY 11,03 | CNY 10,82 | 3,95M |
| 2026-08-21 | CNY 10,86 | -0,82 % | CNY 10,94 | CNY 10,95 | CNY 10,75 | 2,78M |
| 2026-08-20 | CNY 10,95 | +2,34 % | CNY 10,78 | CNY 11,05 | CNY 10,78 | 4,42M |
| 2026-08-19 | CNY 10,70 | -0,19 % | CNY 10,70 | CNY 10,85 | CNY 10,66 | 2,88M |
| 2026-08-18 | CNY 10,72 | +0,09 % | CNY 10,67 | CNY 10,77 | CNY 10,66 | 2,16M |
| 2026-08-17 | CNY 10,71 | -0,46 % | CNY 10,68 | CNY 10,77 | CNY 10,50 | 4,93M |
| 2026-08-14 | CNY 10,76 | +1,70 % | CNY 10,59 | CNY 10,76 | CNY 10,51 | 3,96M |
| 2026-08-13 | CNY 10,58 | -1,86 % | CNY 10,77 | CNY 10,80 | CNY 10,53 | 4,13M |
| 2026-08-12 | CNY 10,78 | -0,09 % | CNY 10,79 | CNY 10,83 | CNY 10,72 | 2,09M |
| 2026-08-11 | CNY 10,79 | -1,10 % | CNY 10,90 | CNY 10,94 | CNY 10,76 | 3,60M |
| 2026-08-10 | CNY 10,91 | -0,55 % | CNY 10,97 | CNY 11,08 | CNY 10,86 | 4,58M |
| 2026-08-07 | CNY 10,97 | 0,00 % | CNY 10,94 | CNY 11,06 | CNY 10,86 | 3,14M |
| 2026-08-06 | CNY 10,97 | 0,00 % | CNY 10,95 | CNY 11,08 | CNY 10,89 | 4,54M |
| 2026-08-05 | CNY 10,97 | +0,83 % | CNY 10,89 | CNY 10,97 | CNY 10,76 | 3,08M |
| 2026-08-04 | CNY 10,88 | -1,98 % | CNY 11,11 | CNY 11,13 | CNY 10,81 | 5,32M |
| 2026-08-03 | CNY 11,10 | +0,54 % | CNY 10,98 | CNY 11,14 | CNY 10,86 | 7,76M |
| 2026-07-31 | CNY 11,04 | -0,09 % | CNY 11,02 | CNY 11,04 | CNY 10,86 | 4,27M |
| 2026-07-30 | CNY 11,05 | +2,31 % | CNY 10,82 | CNY 11,11 | CNY 10,81 | 4,13M |
| 2026-07-29 | CNY 10,80 | -0,28 % | CNY 10,88 | CNY 11,03 | CNY 10,78 | 4,86M |
| 2026-07-28 | CNY 10,83 | +0,37 % | CNY 10,79 | CNY 10,91 | CNY 10,76 | 1,89M |
| 2026-07-27 | CNY 10,79 | +1,03 % | CNY 10,68 | CNY 10,83 | CNY 10,63 | 1,95M |
| 2026-07-24 | CNY 10,68 | -1,75 % | CNY 10,85 | CNY 11,03 | CNY 10,63 | 3,41M |
| 2026-07-23 | CNY 10,87 | +0,37 % | CNY 10,82 | CNY 10,94 | CNY 10,79 | 1,98M |
| 2026-07-22 | CNY 10,83 | -1,10 % | CNY 10,89 | CNY 10,93 | CNY 10,66 | 3,03M |
| 2026-07-21 | CNY 10,95 | +0,92 % | CNY 10,81 | CNY 11,04 | CNY 10,79 | 3,80M |
| 2026-07-20 | CNY 10,85 | +0,37 % | CNY 10,81 | CNY 10,98 | CNY 10,67 | 2,67M |
| 2026-07-17 | CNY 10,81 | -1,10 % | CNY 10,94 | CNY 11,09 | CNY 10,79 | 2,44M |
| 2026-07-16 | CNY 10,93 | +0,28 % | CNY 10,89 | CNY 10,95 | CNY 10,72 | 2,18M |
| 2026-07-15 | CNY 10,90 | +0,83 % | CNY 10,79 | CNY 10,96 | CNY 10,72 | 1,72M |
| 2026-07-14 | CNY 10,81 | -0,37 % | CNY 10,79 | CNY 10,87 | CNY 10,62 | 2,48M |
| 2026-07-13 | CNY 10,85 | +1,97 % | CNY 10,62 | CNY 10,88 | CNY 10,43 | 2,52M |
| 2026-07-10 | CNY 10,64 | +0,47 % | CNY 10,53 | CNY 10,72 | CNY 10,42 | 2,24M |
| 2026-07-09 | CNY 10,59 | -1,03 % | CNY 10,70 | CNY 10,70 | CNY 10,49 | 1,80M |
| 2026-07-08 | CNY 10,70 | -2,55 % | CNY 10,98 | CNY 11,03 | CNY 10,70 | 2,58M |
| 2026-07-07 | CNY 10,98 | -1,08 % | CNY 11,13 | CNY 11,13 | CNY 10,91 | 1,77M |
| 2026-07-06 | CNY 11,10 | +0,27 % | CNY 11,05 | CNY 11,24 | CNY 10,96 | 2,13M |
| 2026-07-03 | CNY 11,07 | -0,54 % | CNY 11,19 | CNY 11,21 | CNY 11,06 | 2,57M |
| 2026-07-02 | CNY 11,13 | +0,18 % | CNY 11,00 | CNY 11,22 | CNY 10,97 | 2,58M |
| 2026-07-01 | CNY 11,11 | +5,21 % | CNY 10,56 | CNY 11,20 | CNY 10,46 | 4,75M |
| 2026-06-30 | CNY 10,56 | -1,31 % | CNY 10,70 | CNY 10,70 | CNY 10,41 | 3,11M |
| 2026-06-29 | CNY 10,70 | +5,42 % | CNY 10,16 | CNY 10,84 | CNY 9,84 | 8,27M |
| 2026-06-26 | CNY 10,15 | -2,96 % | CNY 10,37 | CNY 10,47 | CNY 10,08 | 6,04M |
| 2026-06-25 | CNY 10,46 | -4,04 % | CNY 10,89 | CNY 10,97 | CNY 10,10 | 10,74M |
| 2026-06-24 | CNY 10,90 | -4,89 % | CNY 11,26 | CNY 11,32 | CNY 10,85 | 13,81M |
| 2026-06-23 | CNY 11,46 | +9,98 % | CNY 10,37 | CNY 11,46 | CNY 10,37 | 15,66M |
| 2026-06-22 | CNY 10,42 | +0,97 % | CNY 10,24 | CNY 10,44 | CNY 10,06 | 2,08M |
| 2026-06-18 | CNY 10,32 | -2,55 % | CNY 10,53 | CNY 10,57 | CNY 10,21 | 2,86M |
| 2026-06-17 | CNY 10,59 | -1,03 % | CNY 10,70 | CNY 10,83 | CNY 10,54 | 1,88M |
| 2026-06-16 | CNY 10,70 | -0,56 % | CNY 10,71 | CNY 10,81 | CNY 10,51 | 2,52M |
| 2026-06-15 | CNY 10,76 | -0,19 % | CNY 10,81 | CNY 10,89 | CNY 10,68 | 3,14M |
| 2026-06-12 | CNY 10,78 | +2,08 % | CNY 10,55 | CNY 10,78 | CNY 10,41 | 3,03M |
| 2026-06-11 | CNY 10,56 | +0,86 % | CNY 10,44 | CNY 10,65 | CNY 10,39 | 2,82M |
| 2026-06-10 | CNY 10,47 | +0,87 % | CNY 10,34 | CNY 10,49 | CNY 10,21 | 1,98M |
| 2026-06-09 | CNY 10,38 | +1,27 % | CNY 10,22 | CNY 10,45 | CNY 10,21 | 1,80M |
| 2026-06-08 | CNY 10,25 | +0,69 % | CNY 10,18 | CNY 10,32 | CNY 10,04 | 2,71M |
| 2026-06-05 | CNY 10,18 | +0,10 % | CNY 10,20 | CNY 10,30 | CNY 10,16 | 1,62M |
| 2026-06-04 | CNY 10,17 | -1,74 % | CNY 10,31 | CNY 10,40 | CNY 10,17 | 2,82M |
| 2026-06-03 | CNY 10,35 | -1,43 % | CNY 10,49 | CNY 10,50 | CNY 10,31 | 3,42M |
| 2026-06-02 | CNY 10,50 | -0,57 % | CNY 10,59 | CNY 10,70 | CNY 10,41 | 5,65M |
| 2026-06-01 | CNY 10,56 | -0,38 % | CNY 10,62 | CNY 10,64 | CNY 10,44 | 4,06M |
| 2026-05-29 | CNY 10,60 | -1,58 % | CNY 10,77 | CNY 10,87 | CNY 10,56 | 2,59M |
| 2026-05-28 | CNY 10,77 | -2,45 % | CNY 11,00 | CNY 11,04 | CNY 10,72 | 2,31M |
| 2026-05-27 | CNY 11,04 | +0,91 % | CNY 10,99 | CNY 11,07 | CNY 10,73 | 1,97M |
| 2026-05-26 | CNY 10,94 | -2,76 % | CNY 11,20 | CNY 11,22 | CNY 10,91 | 2,58M |