Sinosteel New Materials Co., Ltd. Class A 002057
SZSE · China · Prozessindustrie
CNY 8,77-0,02 (-0,23 %)
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 8,77 | -0,23 % | CNY 8,81 | CNY 8,84 | CNY 8,71 | 7,34M |
| 2026-09-29 | CNY 8,79 | +1,74 % | CNY 8,68 | CNY 8,82 | CNY 8,64 | 8,07M |
| 2026-09-28 | CNY 8,64 | -3,25 % | CNY 8,92 | CNY 8,92 | CNY 8,57 | 13,35M |
| 2026-09-24 | CNY 8,93 | -2,19 % | CNY 9,10 | CNY 9,14 | CNY 8,88 |
| 11,32M |
| 2026-09-23 | CNY 9,13 | 0,00 % | CNY 9,10 | CNY 9,17 | CNY 9,06 | 7,15M |
| 2026-09-22 | CNY 9,13 | +0,11 % | CNY 9,15 | CNY 9,24 | CNY 9,08 | 14,14M |
| 2026-09-21 | CNY 9,12 | +1,90 % | CNY 8,94 | CNY 9,15 | CNY 8,91 | 14,32M |
| 2026-09-18 | CNY 8,95 | +2,64 % | CNY 8,78 | CNY 8,97 | CNY 8,78 | 13,81M |
| 2026-09-17 | CNY 8,72 | -1,02 % | CNY 8,75 | CNY 8,85 | CNY 8,68 | 9,65M |
| 2026-09-16 | CNY 8,81 | +1,03 % | CNY 8,65 | CNY 8,87 | CNY 8,64 | 9,71M |
| 2026-09-15 | CNY 8,72 | -0,57 % | CNY 8,80 | CNY 8,82 | CNY 8,67 | 8,73M |
| 2026-09-14 | CNY 8,77 | +1,62 % | CNY 8,58 | CNY 8,82 | CNY 8,58 | 11,65M |
| 2026-09-11 | CNY 8,63 | -1,93 % | CNY 8,72 | CNY 8,72 | CNY 8,49 | 16,86M |
| 2026-09-10 | CNY 8,80 | -1,68 % | CNY 8,90 | CNY 8,91 | CNY 8,79 | 13,48M |
| 2026-09-09 | CNY 8,95 | -0,33 % | CNY 8,95 | CNY 9,03 | CNY 8,89 | 13,43M |
| 2026-09-08 | CNY 8,98 | +1,01 % | CNY 8,87 | CNY 9,11 | CNY 8,82 | 17,58M |
| 2026-09-07 | CNY 8,89 | +0,11 % | CNY 8,92 | CNY 9,07 | CNY 8,86 | 13,88M |
| 2026-09-04 | CNY 8,88 | -0,78 % | CNY 8,95 | CNY 9,16 | CNY 8,85 | 18,24M |
| 2026-09-03 | CNY 8,95 | +0,67 % | CNY 8,91 | CNY 9,01 | CNY 8,87 | 14,05M |
| 2026-09-02 | CNY 8,89 | -1,00 % | CNY 8,91 | CNY 8,93 | CNY 8,77 | 11,34M |
| 2026-09-01 | CNY 8,98 | 0,00 % | CNY 8,95 | CNY 8,99 | CNY 8,86 | 12,57M |
| 2026-08-31 | CNY 8,98 | -1,43 % | CNY 9,02 | CNY 9,04 | CNY 8,83 | 13,25M |
| 2026-08-28 | CNY 9,11 | +1,33 % | CNY 8,98 | CNY 9,17 | CNY 8,91 | 18,59M |
| 2026-08-27 | CNY 8,99 | +1,93 % | CNY 8,75 | CNY 9,03 | CNY 8,75 | 16,90M |
| 2026-08-26 | CNY 8,82 | +0,11 % | CNY 8,76 | CNY 8,90 | CNY 8,75 | 13,85M |
| 2026-08-25 | CNY 8,81 | +0,92 % | CNY 8,68 | CNY 8,83 | CNY 8,61 | 14,71M |
| 2026-08-24 | CNY 8,73 | +0,92 % | CNY 8,65 | CNY 8,77 | CNY 8,56 | 15,72M |
| 2026-08-21 | CNY 8,65 | +1,41 % | CNY 8,54 | CNY 8,74 | CNY 8,53 | 15,78M |
| 2026-08-20 | CNY 8,53 | +0,71 % | CNY 8,55 | CNY 8,61 | CNY 8,48 | 12,43M |
| 2026-08-19 | CNY 8,47 | -4,62 % | CNY 8,80 | CNY 8,80 | CNY 8,41 | 19,84M |
| 2026-08-18 | CNY 8,88 | -0,78 % | CNY 8,93 | CNY 9,04 | CNY 8,79 | 14,60M |
| 2026-08-17 | CNY 8,95 | +2,52 % | CNY 8,70 | CNY 8,97 | CNY 8,62 | 17,63M |
| 2026-08-14 | CNY 8,73 | +1,51 % | CNY 8,63 | CNY 8,77 | CNY 8,60 | 13,67M |
| 2026-08-13 | CNY 8,60 | -2,27 % | CNY 8,80 | CNY 8,86 | CNY 8,59 | 16,54M |
| 2026-08-12 | CNY 8,80 | +0,92 % | CNY 8,72 | CNY 8,81 | CNY 8,67 | 15,62M |
| 2026-08-11 | CNY 8,72 | -2,24 % | CNY 8,85 | CNY 8,88 | CNY 8,69 | 19,77M |
| 2026-08-10 | CNY 8,92 | +2,18 % | CNY 8,82 | CNY 8,92 | CNY 8,72 | 23,02M |
| 2026-08-07 | CNY 8,73 | +2,22 % | CNY 8,53 | CNY 8,73 | CNY 8,44 | 28,11M |
| 2026-08-06 | CNY 8,54 | +1,30 % | CNY 8,40 | CNY 8,62 | CNY 8,39 | 25,98M |
| 2026-08-05 | CNY 8,43 | +1,93 % | CNY 8,27 | CNY 8,53 | CNY 8,27 | 25,95M |
| 2026-08-04 | CNY 8,27 | +0,85 % | CNY 8,21 | CNY 8,29 | CNY 8,17 | 24,04M |
| 2026-08-03 | CNY 8,20 | +2,12 % | CNY 8,00 | CNY 8,24 | CNY 7,97 | 24,79M |
| 2026-07-31 | CNY 8,03 | +1,39 % | CNY 8,00 | CNY 8,11 | CNY 7,99 | 26,03M |
| 2026-07-30 | CNY 7,92 | -0,88 % | CNY 7,91 | CNY 8,07 | CNY 7,79 | 25,90M |
| 2026-07-29 | CNY 7,99 | +2,57 % | CNY 7,83 | CNY 8,03 | CNY 7,74 | 23,74M |
| 2026-07-28 | CNY 7,79 | -1,14 % | CNY 7,78 | CNY 7,89 | CNY 7,76 | 18,16M |
| 2026-07-27 | CNY 7,88 | +3,55 % | CNY 7,63 | CNY 7,88 | CNY 7,62 | 21,67M |
| 2026-07-24 | CNY 7,61 | -3,43 % | CNY 7,80 | CNY 7,81 | CNY 7,61 | 22,66M |
| 2026-07-23 | CNY 7,88 | +3,01 % | CNY 7,64 | CNY 7,91 | CNY 7,63 | 28,06M |
| 2026-07-22 | CNY 7,65 | -2,92 % | CNY 7,84 | CNY 7,91 | CNY 7,63 | 30,57M |
| 2026-07-21 | CNY 7,88 | +2,47 % | CNY 7,69 | CNY 7,89 | CNY 7,45 | 36,90M |
| 2026-07-20 | CNY 7,69 | -1,66 % | CNY 7,90 | CNY 8,09 | CNY 7,53 | 40,24M |
| 2026-07-17 | CNY 7,82 | -2,62 % | CNY 8,04 | CNY 8,15 | CNY 7,78 | 38,19M |
| 2026-07-16 | CNY 8,03 | -4,18 % | CNY 8,34 | CNY 8,41 | CNY 7,99 | 39,67M |
| 2026-07-15 | CNY 8,38 | -1,87 % | CNY 8,51 | CNY 8,74 | CNY 8,33 | 37,19M |
| 2026-07-14 | CNY 8,54 | +3,89 % | CNY 8,27 | CNY 8,74 | CNY 8,20 | 52,16M |
| 2026-07-13 | CNY 8,22 | -9,97 % | CNY 9,15 | CNY 9,17 | CNY 8,22 | 51,06M |
| 2026-07-10 | CNY 9,13 | -5,88 % | CNY 9,72 | CNY 9,87 | CNY 9,13 | 65,76M |
| 2026-07-09 | CNY 9,70 | -10,02 % | CNY 10,78 | CNY 10,82 | CNY 9,70 | 61,95M |
| 2026-07-08 | CNY 10,78 | -10,02 % | CNY 12,03 | CNY 12,03 | CNY 10,78 | 46,44M |
| 2026-07-07 | CNY 11,98 | +1,10 % | CNY 11,56 | CNY 12,68 | CNY 11,50 | 42,03M |
| 2026-07-06 | CNY 11,85 | -5,43 % | CNY 12,70 | CNY 12,99 | CNY 11,83 | 36,56M |
| 2026-07-03 | CNY 12,53 | -1,49 % | CNY 12,92 | CNY 12,95 | CNY 12,21 | 36,82M |
| 2026-07-02 | CNY 12,72 | +0,24 % | CNY 12,36 | CNY 13,37 | CNY 12,12 | 52,96M |
| 2026-07-01 | CNY 12,69 | +2,09 % | CNY 12,50 | CNY 12,99 | CNY 12,31 | 43,22M |
| 2026-06-30 | CNY 12,43 | +7,16 % | CNY 11,45 | CNY 12,43 | CNY 11,23 | 42,39M |
| 2026-06-29 | CNY 11,60 | -4,92 % | CNY 12,21 | CNY 12,34 | CNY 11,47 | 48,66M |
| 2026-06-26 | CNY 12,20 | -2,56 % | CNY 12,40 | CNY 12,84 | CNY 11,96 | 44,31M |
| 2026-06-25 | CNY 12,52 | +4,42 % | CNY 12,00 | CNY 12,85 | CNY 11,78 | 60,15M |
| 2026-06-24 | CNY 11,99 | -3,15 % | CNY 12,36 | CNY 12,75 | CNY 11,91 | 48,17M |
| 2026-06-23 | CNY 12,38 | -7,61 % | CNY 13,40 | CNY 13,45 | CNY 12,27 | 70,30M |
| 2026-06-22 | CNY 13,40 | +10,02 % | CNY 12,65 | CNY 13,40 | CNY 12,13 | 69,63M |
| 2026-06-18 | CNY 12,18 | +2,53 % | CNY 11,86 | CNY 12,39 | CNY 11,80 | 45,59M |
| 2026-06-17 | CNY 11,88 | -1,00 % | CNY 11,79 | CNY 12,10 | CNY 11,54 | 56,56M |
| 2026-06-16 | CNY 12,00 | -0,83 % | CNY 11,90 | CNY 12,16 | CNY 11,85 | 52,01M |
| 2026-06-15 | CNY 12,10 | +3,60 % | CNY 11,71 | CNY 12,20 | CNY 11,67 | 69,92M |
| 2026-06-12 | CNY 11,68 | +2,82 % | CNY 11,46 | CNY 12,50 | CNY 11,40 | 84,48M |
| 2026-06-11 | CNY 11,36 | +2,71 % | CNY 11,16 | CNY 11,40 | CNY 10,75 | 56,85M |
| 2026-06-10 | CNY 11,06 | +2,98 % | CNY 10,93 | CNY 11,44 | CNY 10,81 | 70,98M |
| 2026-06-09 | CNY 10,74 | +10,04 % | CNY 10,01 | CNY 10,74 | CNY 10,01 | 59,06M |
| 2026-06-08 | CNY 9,76 | -2,98 % | CNY 9,82 | CNY 10,22 | CNY 9,65 | 32,16M |
| 2026-06-05 | CNY 10,06 | +2,44 % | CNY 9,84 | CNY 10,34 | CNY 9,78 | 39,94M |
| 2026-06-04 | CNY 9,82 | -1,21 % | CNY 10,05 | CNY 10,19 | CNY 9,66 | 49,40M |
| 2026-06-03 | CNY 9,94 | +7,34 % | CNY 9,29 | CNY 10,19 | CNY 9,20 | 57,00M |
| 2026-06-02 | CNY 9,26 | +0,43 % | CNY 9,22 | CNY 9,35 | CNY 8,96 | 15,54M |
| 2026-06-01 | CNY 9,22 | +1,54 % | CNY 9,08 | CNY 9,36 | CNY 9,08 | 11,99M |
| 2026-05-29 | CNY 9,08 | -4,42 % | CNY 9,56 | CNY 9,66 | CNY 9,03 | 18,80M |
| 2026-05-28 | CNY 9,50 | +4,51 % | CNY 9,09 | CNY 9,52 | CNY 9,08 | 17,65M |
| 2026-05-27 | CNY 9,09 | -3,30 % | CNY 9,41 | CNY 9,55 | CNY 9,06 | 16,29M |
| 2026-05-26 | CNY 9,40 | -0,42 % | CNY 9,41 | CNY 9,55 | CNY 9,25 | 11,96M |