Huafon Chemical Co., Ltd. Class A 002064
SZSE · China · Prozessindustrie
CNY 9,65+0,25 (+2,66 %)
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 9,65 | +2,66 % | CNY 9,40 | CNY 9,75 | CNY 9,32 | 32,69M |
| 2026-09-29 | CNY 9,40 | -1,36 % | CNY 9,50 | CNY 9,59 | CNY 9,17 | 36,55M |
| 2026-09-28 | CNY 9,53 | -0,83 % | CNY 9,63 | CNY 9,75 | CNY 9,51 | 22,12M |
| 2026-09-24 | CNY 9,61 | -2,24 % | CNY 9,87 | CNY 9,88 | CNY 9,59 | 26,04M |
| 2026-09-23 | CNY 9,83 | -1,11 % | CNY 9,95 | CNY 10,02 | CNY 9,81 | 23,00M |
| 2026-09-22 | CNY 9,94 | -1,49 % | CNY 10,12 | CNY 10,13 | CNY 9,88 | 28,68M |
| 2026-09-21 | CNY 10,09 | +1,71 % | CNY 9,91 | CNY 10,20 | CNY 9,86 | 45,71M |
| 2026-09-18 | CNY 9,92 | +0,61 % | CNY 9,95 | CNY 10,05 | CNY 9,82 | 27,73M |
| 2026-09-17 | CNY 9,86 | -1,60 % | CNY 10,00 | CNY 10,15 | CNY 9,83 | 29,44M |
| 2026-09-16 | CNY 10,02 | +0,20 % | CNY 9,92 | CNY 10,09 | CNY 9,76 | 37,17M |
| 2026-09-15 | CNY 10,00 | -2,25 % | CNY 10,16 | CNY 10,30 | CNY 9,91 | 29,27M |
| 2026-09-14 | CNY 10,23 | +2,30 % | CNY 9,90 | CNY 10,32 | CNY 9,87 | 28,70M |
| 2026-09-11 | CNY 10,00 | -5,66 % | CNY 10,50 | CNY 10,52 | CNY 9,85 | 52,91M |
| 2026-09-10 | CNY 10,60 | -3,02 % | CNY 10,95 | CNY 10,97 | CNY 10,56 | 28,57M |
| 2026-09-09 | CNY 10,93 | +0,18 % | CNY 11,00 | CNY 11,04 | CNY 10,76 | 25,80M |
| 2026-09-08 | CNY 10,91 | +1,11 % | CNY 10,80 | CNY 11,00 | CNY 10,55 | 35,78M |
| 2026-09-07 | CNY 10,79 | -3,83 % | CNY 11,18 | CNY 11,25 | CNY 10,72 | 56,85M |
| 2026-09-04 | CNY 11,22 | -2,43 % | CNY 11,50 | CNY 11,50 | CNY 11,12 | 50,66M |
| 2026-09-03 | CNY 11,50 | -1,54 % | CNY 11,65 | CNY 11,65 | CNY 10,75 | 69,64M |
| 2026-09-02 | CNY 11,68 | -2,67 % | CNY 11,92 | CNY 12,10 | CNY 11,56 | 37,77M |
| 2026-09-01 | CNY 12,00 | +1,01 % | CNY 11,88 | CNY 12,35 | CNY 11,88 | 60,70M |
| 2026-08-31 | CNY 11,88 | -0,08 % | CNY 11,80 | CNY 12,01 | CNY 11,55 | 46,66M |
| 2026-08-28 | CNY 11,89 | +2,32 % | CNY 11,54 | CNY 12,08 | CNY 11,33 | 55,27M |
| 2026-08-27 | CNY 11,62 | +4,50 % | CNY 11,13 | CNY 11,70 | CNY 11,00 | 47,89M |
| 2026-08-26 | CNY 11,12 | -0,71 % | CNY 11,11 | CNY 11,38 | CNY 11,03 | 25,50M |
| 2026-08-25 | CNY 11,20 | -1,67 % | CNY 11,34 | CNY 11,53 | CNY 11,10 | 31,73M |
| 2026-08-24 | CNY 11,39 | -2,65 % | CNY 11,70 | CNY 11,73 | CNY 11,28 | 36,06M |
| 2026-08-21 | CNY 11,70 | -0,93 % | CNY 11,70 | CNY 11,79 | CNY 11,46 | 33,95M |
| 2026-08-20 | CNY 11,81 | +3,60 % | CNY 11,42 | CNY 11,98 | CNY 11,36 | 64,65M |
| 2026-08-19 | CNY 11,40 | +1,60 % | CNY 11,16 | CNY 11,75 | CNY 11,10 | 56,71M |
| 2026-08-18 | CNY 11,22 | -3,53 % | CNY 11,63 | CNY 11,80 | CNY 11,00 | 44,79M |
| 2026-08-17 | CNY 11,63 | +4,49 % | CNY 11,14 | CNY 11,77 | CNY 11,06 | 44,61M |
| 2026-08-14 | CNY 11,13 | -1,24 % | CNY 11,38 | CNY 11,42 | CNY 11,10 | 25,73M |
| 2026-08-13 | CNY 11,27 | -2,25 % | CNY 11,51 | CNY 11,63 | CNY 11,25 | 37,43M |
| 2026-08-12 | CNY 11,53 | 0,00 % | CNY 11,53 | CNY 11,86 | CNY 11,51 | 30,24M |
| 2026-08-11 | CNY 11,53 | -2,54 % | CNY 11,80 | CNY 11,98 | CNY 11,51 | 38,88M |
| 2026-08-10 | CNY 11,83 | -1,66 % | CNY 12,03 | CNY 12,25 | CNY 11,63 | 56,38M |
| 2026-08-07 | CNY 12,03 | +1,78 % | CNY 11,82 | CNY 12,22 | CNY 11,66 | 56,50M |
| 2026-08-06 | CNY 11,82 | +2,34 % | CNY 11,54 | CNY 11,93 | CNY 11,40 | 62,36M |
| 2026-08-05 | CNY 11,55 | +6,16 % | CNY 10,89 | CNY 11,59 | CNY 10,66 | 69,46M |
| 2026-08-04 | CNY 10,88 | -0,55 % | CNY 11,06 | CNY 11,07 | CNY 10,50 | 52,16M |
| 2026-08-03 | CNY 10,94 | -0,36 % | CNY 10,80 | CNY 11,23 | CNY 10,27 | 73,96M |
| 2026-07-31 | CNY 10,98 | -1,52 % | CNY 10,93 | CNY 11,15 | CNY 10,87 | 43,68M |
| 2026-07-30 | CNY 11,15 | -0,62 % | CNY 11,12 | CNY 11,68 | CNY 10,95 | 60,98M |
| 2026-07-29 | CNY 11,22 | +2,19 % | CNY 10,93 | CNY 11,34 | CNY 10,82 | 36,64M |
| 2026-07-28 | CNY 10,98 | +0,27 % | CNY 10,81 | CNY 11,00 | CNY 10,73 | 32,77M |
| 2026-07-27 | CNY 10,95 | +3,11 % | CNY 10,61 | CNY 11,00 | CNY 10,54 | 39,23M |
| 2026-07-24 | CNY 10,62 | -6,02 % | CNY 11,23 | CNY 11,29 | CNY 10,58 | 43,48M |
| 2026-07-23 | CNY 11,30 | +2,36 % | CNY 11,03 | CNY 11,40 | CNY 10,91 | 50,06M |
| 2026-07-22 | CNY 11,04 | +5,34 % | CNY 10,43 | CNY 11,12 | CNY 10,39 | 71,86M |
| 2026-07-21 | CNY 10,48 | +2,44 % | CNY 10,24 | CNY 10,66 | CNY 10,11 | 67,22M |
| 2026-07-20 | CNY 10,23 | +1,59 % | CNY 9,97 | CNY 10,45 | CNY 9,84 | 56,36M |
| 2026-07-17 | CNY 10,07 | +1,10 % | CNY 9,99 | CNY 10,19 | CNY 9,72 | 45,38M |
| 2026-07-16 | CNY 9,96 | -3,58 % | CNY 10,23 | CNY 10,33 | CNY 9,90 | 34,28M |
| 2026-07-15 | CNY 10,33 | +4,34 % | CNY 9,95 | CNY 10,45 | CNY 9,82 | 42,28M |
| 2026-07-14 | CNY 9,90 | +1,02 % | CNY 9,78 | CNY 10,09 | CNY 9,56 | 45,44M |
| 2026-07-13 | CNY 9,80 | -3,07 % | CNY 10,06 | CNY 10,15 | CNY 9,70 | 40,28M |
| 2026-07-10 | CNY 10,11 | -0,88 % | CNY 10,20 | CNY 10,35 | CNY 9,96 | 36,22M |
| 2026-07-09 | CNY 10,20 | +0,20 % | CNY 10,11 | CNY 10,47 | CNY 10,03 | 44,16M |
| 2026-07-08 | CNY 10,18 | -6,18 % | CNY 10,82 | CNY 10,82 | CNY 10,13 | 45,91M |
| 2026-07-07 | CNY 10,85 | -2,43 % | CNY 11,01 | CNY 11,24 | CNY 10,69 | 74,94M |
| 2026-07-06 | CNY 11,12 | +6,41 % | CNY 10,37 | CNY 11,23 | CNY 10,22 | 109,53M |
| 2026-07-03 | CNY 10,45 | +2,15 % | CNY 11,13 | CNY 11,13 | CNY 10,16 | 111,68M |
| 2026-07-02 | CNY 10,23 | +0,79 % | CNY 10,12 | CNY 10,47 | CNY 10,00 | 57,04M |
| 2026-07-01 | CNY 10,15 | +6,95 % | CNY 9,51 | CNY 10,39 | CNY 9,27 | 74,16M |
| 2026-06-30 | CNY 9,49 | -5,57 % | CNY 10,06 | CNY 10,25 | CNY 9,44 | 72,55M |
| 2026-06-29 | CNY 10,05 | -3,55 % | CNY 10,37 | CNY 10,37 | CNY 9,71 | 59,66M |
| 2026-06-26 | CNY 10,42 | -3,70 % | CNY 10,81 | CNY 10,95 | CNY 10,30 | 39,60M |
| 2026-06-25 | CNY 10,82 | -0,09 % | CNY 10,80 | CNY 11,18 | CNY 10,53 | 68,54M |
| 2026-06-24 | CNY 10,83 | +3,44 % | CNY 10,48 | CNY 11,06 | CNY 10,43 | 54,48M |
| 2026-06-23 | CNY 10,47 | +3,97 % | CNY 10,07 | CNY 10,80 | CNY 9,99 | 96,57M |
| 2026-06-22 | CNY 10,07 | +6,00 % | CNY 9,29 | CNY 10,10 | CNY 9,16 | 92,40M |
| 2026-06-18 | CNY 9,50 | -9,87 % | CNY 10,48 | CNY 10,48 | CNY 9,49 | 117,82M |
| 2026-06-17 | CNY 10,54 | -1,59 % | CNY 10,65 | CNY 10,95 | CNY 10,50 | 41,20M |
| 2026-06-16 | CNY 10,71 | -1,92 % | CNY 10,75 | CNY 11,39 | CNY 10,65 | 66,53M |
| 2026-06-15 | CNY 10,92 | +5,51 % | CNY 10,36 | CNY 11,14 | CNY 10,36 | 64,68M |
| 2026-06-12 | CNY 10,35 | +4,97 % | CNY 9,94 | CNY 10,46 | CNY 9,75 | 57,04M |
| 2026-06-11 | CNY 9,86 | -4,55 % | CNY 10,33 | CNY 10,46 | CNY 9,80 | 46,07M |
| 2026-06-10 | CNY 10,33 | +2,38 % | CNY 9,98 | CNY 10,39 | CNY 9,73 | 49,94M |
| 2026-06-09 | CNY 10,09 | -2,04 % | CNY 10,31 | CNY 10,43 | CNY 9,95 | 39,36M |
| 2026-06-08 | CNY 10,30 | +0,78 % | CNY 10,31 | CNY 10,75 | CNY 10,23 | 82,19M |
| 2026-06-05 | CNY 10,22 | +1,59 % | CNY 10,04 | CNY 10,48 | CNY 10,01 | 54,22M |
| 2026-06-04 | CNY 10,06 | -3,08 % | CNY 10,30 | CNY 10,37 | CNY 9,96 | 39,23M |
| 2026-06-03 | CNY 10,38 | +3,39 % | CNY 10,05 | CNY 10,50 | CNY 9,92 | 45,37M |
| 2026-06-02 | CNY 10,04 | -1,28 % | CNY 10,24 | CNY 10,35 | CNY 9,91 | 41,35M |
| 2026-06-01 | CNY 10,17 | +0,59 % | CNY 10,05 | CNY 10,53 | CNY 9,93 | 43,03M |
| 2026-05-29 | CNY 10,11 | -1,94 % | CNY 10,34 | CNY 10,43 | CNY 10,01 | 35,14M |
| 2026-05-28 | CNY 10,31 | -1,62 % | CNY 10,48 | CNY 10,59 | CNY 10,24 | 33,09M |
| 2026-05-27 | CNY 10,48 | -2,60 % | CNY 10,70 | CNY 10,90 | CNY 10,33 | 32,22M |
| 2026-05-26 | CNY 10,76 | +2,87 % | CNY 10,46 | CNY 10,82 | CNY 10,19 | 50,57M |