Dymatic Chemicals, Inc. Class A 002054
SZSE · China · Prozessindustrie
CNY 7,07+0,01 (+0,14 %)
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 7,07 | +0,14 % | CNY 7,09 | CNY 7,20 | CNY 7,05 | 4,94M |
| 2026-09-29 | CNY 7,06 | +1,00 % | CNY 6,95 | CNY 7,09 | CNY 6,95 | 5,40M |
| 2026-09-28 | CNY 6,99 | -0,85 % | CNY 7,02 | CNY 7,12 | CNY 6,97 | 6,56M |
| 2026-09-24 | CNY 7,05 | -2,22 % | CNY 7,15 | CNY 7,19 | CNY 7,05 | 6,37M |
| 2026-09-23 | CNY 7,21 | +0,98 % | CNY 7,17 | CNY 7,27 | CNY 7,09 | 7,75M |
| 2026-09-22 | CNY 7,14 | -0,70 % | CNY 7,21 | CNY 7,21 | CNY 7,11 | 6,34M |
| 2026-09-21 | CNY 7,19 | +1,70 % | CNY 7,09 | CNY 7,22 | CNY 7,06 | 6,93M |
| 2026-09-18 | CNY 7,07 | -0,14 % | CNY 7,11 | CNY 7,18 | CNY 7,04 | 6,40M |
| 2026-09-17 | CNY 7,08 | +1,29 % | CNY 7,00 | CNY 7,14 | CNY 6,92 | 8,49M |
| 2026-09-16 | CNY 6,99 | +1,01 % | CNY 6,91 | CNY 7,02 | CNY 6,86 | 5,94M |
| 2026-09-15 | CNY 6,92 | -2,54 % | CNY 7,10 | CNY 7,11 | CNY 6,92 | 7,72M |
| 2026-09-14 | CNY 7,10 | +0,71 % | CNY 7,06 | CNY 7,15 | CNY 7,00 | 5,04M |
| 2026-09-11 | CNY 7,05 | -2,35 % | CNY 7,18 | CNY 7,19 | CNY 6,93 | 10,19M |
| 2026-09-10 | CNY 7,22 | -1,50 % | CNY 7,32 | CNY 7,32 | CNY 7,21 | 6,60M |
| 2026-09-09 | CNY 7,33 | -0,54 % | CNY 7,35 | CNY 7,38 | CNY 7,28 | 6,20M |
| 2026-09-08 | CNY 7,37 | +1,94 % | CNY 7,22 | CNY 7,38 | CNY 7,19 | 9,46M |
| 2026-09-07 | CNY 7,23 | -0,82 % | CNY 7,27 | CNY 7,32 | CNY 7,20 | 9,01M |
| 2026-09-04 | CNY 7,29 | -0,82 % | CNY 7,35 | CNY 7,46 | CNY 7,26 | 8,73M |
| 2026-09-03 | CNY 7,35 | -1,34 % | CNY 7,48 | CNY 7,57 | CNY 7,32 | 10,96M |
| 2026-09-02 | CNY 7,45 | -0,53 % | CNY 7,50 | CNY 7,56 | CNY 7,40 | 9,59M |
| 2026-09-01 | CNY 7,49 | +0,81 % | CNY 7,40 | CNY 7,60 | CNY 7,40 | 11,03M |
| 2026-08-31 | CNY 7,43 | 0,00 % | CNY 7,43 | CNY 7,45 | CNY 7,29 | 10,63M |
| 2026-08-28 | CNY 7,43 | +1,36 % | CNY 7,33 | CNY 7,44 | CNY 7,28 | 10,04M |
| 2026-08-27 | CNY 7,33 | +0,55 % | CNY 7,29 | CNY 7,33 | CNY 7,23 | 9,18M |
| 2026-08-26 | CNY 7,29 | +0,55 % | CNY 7,22 | CNY 7,32 | CNY 7,19 | 11,00M |
| 2026-08-25 | CNY 7,25 | +1,26 % | CNY 7,11 | CNY 7,26 | CNY 7,05 | 11,15M |
| 2026-08-24 | CNY 7,16 | -1,78 % | CNY 7,32 | CNY 7,38 | CNY 7,11 | 12,54M |
| 2026-08-21 | CNY 7,29 | +0,83 % | CNY 7,18 | CNY 7,31 | CNY 7,09 | 8,94M |
| 2026-08-20 | CNY 7,23 | +0,84 % | CNY 7,22 | CNY 7,29 | CNY 7,15 | 7,12M |
| 2026-08-19 | CNY 7,17 | -1,38 % | CNY 7,26 | CNY 7,29 | CNY 7,16 | 9,29M |
| 2026-08-18 | CNY 7,27 | -0,41 % | CNY 7,32 | CNY 7,35 | CNY 7,22 | 7,89M |
| 2026-08-17 | CNY 7,30 | +1,53 % | CNY 7,20 | CNY 7,33 | CNY 7,16 | 8,51M |
| 2026-08-14 | CNY 7,19 | +0,14 % | CNY 7,21 | CNY 7,25 | CNY 7,12 | 6,22M |
| 2026-08-13 | CNY 7,18 | -1,37 % | CNY 7,29 | CNY 7,29 | CNY 7,18 | 7,82M |
| 2026-08-12 | CNY 7,28 | +0,69 % | CNY 7,24 | CNY 7,30 | CNY 7,21 | 7,47M |
| 2026-08-11 | CNY 7,23 | -1,77 % | CNY 7,36 | CNY 7,36 | CNY 7,22 | 9,03M |
| 2026-08-10 | CNY 7,36 | +3,37 % | CNY 7,12 | CNY 7,40 | CNY 7,10 | 12,79M |
| 2026-08-07 | CNY 7,12 | -1,25 % | CNY 7,26 | CNY 7,26 | CNY 7,05 | 9,84M |
| 2026-08-06 | CNY 7,21 | +0,70 % | CNY 7,15 | CNY 7,25 | CNY 7,08 | 10,78M |
| 2026-08-05 | CNY 7,16 | +0,99 % | CNY 7,12 | CNY 7,18 | CNY 7,07 | 11,50M |
| 2026-08-04 | CNY 7,09 | -0,84 % | CNY 7,12 | CNY 7,18 | CNY 7,04 | 14,25M |
| 2026-08-03 | CNY 7,15 | +4,23 % | CNY 6,92 | CNY 7,19 | CNY 6,85 | 17,12M |
| 2026-07-31 | CNY 6,86 | +1,63 % | CNY 6,75 | CNY 6,89 | CNY 6,75 | 13,18M |
| 2026-07-30 | CNY 6,75 | -2,17 % | CNY 6,85 | CNY 7,00 | CNY 6,65 | 22,71M |
| 2026-07-29 | CNY 6,90 | +5,02 % | CNY 6,68 | CNY 6,90 | CNY 6,62 | 17,86M |
| 2026-07-28 | CNY 6,57 | -0,45 % | CNY 6,57 | CNY 6,67 | CNY 6,54 | 8,68M |
| 2026-07-27 | CNY 6,60 | +2,48 % | CNY 6,41 | CNY 6,64 | CNY 6,40 | 12,11M |
| 2026-07-24 | CNY 6,44 | -3,45 % | CNY 6,60 | CNY 6,67 | CNY 6,44 | 10,93M |
| 2026-07-23 | CNY 6,67 | +2,77 % | CNY 6,49 | CNY 6,68 | CNY 6,45 | 12,64M |
| 2026-07-22 | CNY 6,49 | -2,41 % | CNY 6,60 | CNY 6,69 | CNY 6,47 | 11,00M |
| 2026-07-21 | CNY 6,65 | -0,89 % | CNY 6,75 | CNY 6,76 | CNY 6,37 | 13,03M |
| 2026-07-20 | CNY 6,71 | -1,18 % | CNY 6,80 | CNY 6,93 | CNY 6,65 | 11,77M |
| 2026-07-17 | CNY 6,79 | -2,02 % | CNY 6,93 | CNY 7,05 | CNY 6,70 | 12,37M |
| 2026-07-16 | CNY 6,93 | +0,43 % | CNY 6,83 | CNY 7,11 | CNY 6,79 | 10,36M |
| 2026-07-15 | CNY 6,90 | +1,17 % | CNY 6,75 | CNY 7,02 | CNY 6,72 | 10,81M |
| 2026-07-14 | CNY 6,82 | +2,40 % | CNY 6,65 | CNY 6,83 | CNY 6,59 | 10,42M |
| 2026-07-13 | CNY 6,66 | -5,13 % | CNY 6,96 | CNY 7,02 | CNY 6,66 | 13,32M |
| 2026-07-10 | CNY 7,02 | +1,30 % | CNY 6,95 | CNY 7,16 | CNY 6,72 | 19,33M |
| 2026-07-09 | CNY 6,93 | +4,52 % | CNY 6,95 | CNY 7,18 | CNY 6,76 | 20,69M |
| 2026-07-08 | CNY 6,63 | -1,92 % | CNY 6,74 | CNY 6,80 | CNY 6,56 | 8,14M |
| 2026-07-07 | CNY 6,76 | -2,87 % | CNY 6,96 | CNY 6,97 | CNY 6,72 | 7,87M |
| 2026-07-06 | CNY 6,96 | -0,85 % | CNY 7,00 | CNY 7,15 | CNY 6,92 | 8,33M |
| 2026-07-03 | CNY 7,02 | +0,57 % | CNY 6,97 | CNY 7,05 | CNY 6,89 | 10,99M |
| 2026-07-02 | CNY 6,98 | +1,45 % | CNY 6,85 | CNY 7,13 | CNY 6,78 | 13,48M |
| 2026-07-01 | CNY 6,88 | +3,46 % | CNY 6,68 | CNY 6,95 | CNY 6,59 | 13,83M |
| 2026-06-30 | CNY 6,65 | -1,92 % | CNY 6,73 | CNY 6,77 | CNY 6,57 | 13,21M |
| 2026-06-29 | CNY 6,78 | -1,17 % | CNY 6,80 | CNY 6,98 | CNY 6,70 | 12,47M |
| 2026-06-26 | CNY 6,86 | -2,70 % | CNY 6,99 | CNY 7,08 | CNY 6,84 | 17,53M |
| 2026-06-25 | CNY 7,05 | -8,44 % | CNY 7,62 | CNY 7,65 | CNY 6,93 | 29,59M |
| 2026-06-24 | CNY 7,70 | +2,53 % | CNY 7,50 | CNY 7,87 | CNY 7,47 | 20,01M |
| 2026-06-23 | CNY 7,51 | +0,54 % | CNY 7,48 | CNY 7,70 | CNY 7,47 | 13,74M |
| 2026-06-22 | CNY 7,47 | +2,05 % | CNY 7,32 | CNY 7,48 | CNY 7,06 | 12,68M |
| 2026-06-18 | CNY 7,32 | -0,81 % | CNY 7,38 | CNY 7,49 | CNY 7,26 | 8,84M |
| 2026-06-17 | CNY 7,38 | -2,89 % | CNY 7,58 | CNY 7,59 | CNY 7,35 | 8,50M |
| 2026-06-16 | CNY 7,60 | -0,26 % | CNY 7,60 | CNY 7,66 | CNY 7,50 | 7,92M |
| 2026-06-15 | CNY 7,62 | +2,14 % | CNY 7,48 | CNY 7,66 | CNY 7,48 | 9,09M |
| 2026-06-12 | CNY 7,46 | +1,08 % | CNY 7,38 | CNY 7,53 | CNY 7,24 | 9,50M |
| 2026-06-11 | CNY 7,38 | +0,14 % | CNY 7,33 | CNY 7,44 | CNY 7,23 | 6,51M |
| 2026-06-10 | CNY 7,37 | -1,21 % | CNY 7,40 | CNY 7,44 | CNY 7,27 | 7,56M |
| 2026-06-09 | CNY 7,46 | +1,77 % | CNY 7,34 | CNY 7,47 | CNY 7,32 | 7,88M |
| 2026-06-08 | CNY 7,33 | -3,55 % | CNY 7,40 | CNY 7,63 | CNY 7,23 | 10,18M |
| 2026-06-05 | CNY 7,60 | 0,00 % | CNY 7,55 | CNY 7,73 | CNY 7,45 | 9,11M |
| 2026-06-04 | CNY 7,60 | -3,06 % | CNY 7,76 | CNY 7,76 | CNY 7,50 | 11,18M |
| 2026-06-03 | CNY 7,84 | +2,35 % | CNY 7,68 | CNY 7,97 | CNY 7,64 | 11,93M |
| 2026-06-02 | CNY 7,66 | -2,54 % | CNY 7,84 | CNY 7,89 | CNY 7,57 | 9,23M |
| 2026-06-01 | CNY 7,86 | +2,08 % | CNY 7,67 | CNY 7,95 | CNY 7,61 | 8,34M |
| 2026-05-29 | CNY 7,70 | -2,04 % | CNY 7,86 | CNY 7,99 | CNY 7,66 | 10,70M |
| 2026-05-28 | CNY 7,86 | +1,16 % | CNY 7,77 | CNY 7,93 | CNY 7,73 | 9,63M |
| 2026-05-27 | CNY 7,77 | -2,88 % | CNY 8,00 | CNY 8,03 | CNY 7,73 | 13,02M |
| 2026-05-26 | CNY 8,00 | -3,85 % | CNY 8,24 | CNY 8,26 | CNY 7,92 | 15,38M |