Shandong Sunpaper Co., Ltd. Class A 002078
SZSE · China · Prozessindustrie
CNY 13,70+0,15 (+1,11 %)
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 13,70 | +1,11 % | CNY 13,60 | CNY 13,84 | CNY 13,55 | 19,91M |
| 2026-09-29 | CNY 13,55 | +0,07 % | CNY 13,60 | CNY 13,66 | CNY 13,33 | 15,90M |
| 2026-09-28 | CNY 13,54 | 0,00 % | CNY 13,58 | CNY 13,73 | CNY 13,42 | 14,65M |
| 2026-09-24 | CNY 13,54 | -1,46 % | CNY 13,68 | CNY 13,76 | CNY 13,51 | 13,44M |
| 2026-09-23 | CNY 13,74 | +0,44 % | CNY 13,72 | CNY 13,84 | CNY 13,61 | 12,63M |
| 2026-09-22 | CNY 13,68 | -1,58 % | CNY 13,88 | CNY 13,94 | CNY 13,63 | 19,77M |
| 2026-09-21 | CNY 13,90 | -1,35 % | CNY 14,27 | CNY 14,29 | CNY 13,85 | 19,02M |
| 2026-09-18 | CNY 14,09 | -1,26 % | CNY 14,21 | CNY 14,29 | CNY 14,03 | 21,71M |
| 2026-09-17 | CNY 14,27 | +2,66 % | CNY 13,88 | CNY 14,30 | CNY 13,80 | 23,38M |
| 2026-09-16 | CNY 13,90 | -0,36 % | CNY 13,97 | CNY 14,02 | CNY 13,71 | 20,62M |
| 2026-09-15 | CNY 13,95 | -0,78 % | CNY 14,10 | CNY 14,15 | CNY 13,87 | 10,43M |
| 2026-09-14 | CNY 14,06 | -0,57 % | CNY 14,10 | CNY 14,22 | CNY 14,00 | 14,15M |
| 2026-09-11 | CNY 14,14 | -2,35 % | CNY 14,42 | CNY 14,50 | CNY 14,10 | 17,97M |
| 2026-09-10 | CNY 14,48 | -0,14 % | CNY 14,48 | CNY 14,63 | CNY 14,41 | 11,63M |
| 2026-09-09 | CNY 14,50 | +0,62 % | CNY 14,50 | CNY 14,56 | CNY 14,31 | 14,41M |
| 2026-09-08 | CNY 14,41 | -1,03 % | CNY 14,56 | CNY 14,64 | CNY 14,37 | 21,02M |
| 2026-09-07 | CNY 14,56 | -1,49 % | CNY 14,77 | CNY 14,85 | CNY 14,55 | 18,29M |
| 2026-09-04 | CNY 14,78 | +0,54 % | CNY 14,71 | CNY 14,93 | CNY 14,66 | 16,49M |
| 2026-09-03 | CNY 14,70 | -0,61 % | CNY 14,80 | CNY 14,98 | CNY 14,60 | 17,27M |
| 2026-09-02 | CNY 14,79 | -0,74 % | CNY 14,87 | CNY 15,18 | CNY 14,73 | 19,92M |
| 2026-09-01 | CNY 14,90 | -0,07 % | CNY 14,80 | CNY 15,09 | CNY 14,80 | 19,59M |
| 2026-08-31 | CNY 14,91 | +1,36 % | CNY 14,71 | CNY 15,07 | CNY 14,50 | 34,23M |
| 2026-08-28 | CNY 14,71 | -1,21 % | CNY 14,77 | CNY 15,09 | CNY 14,55 | 28,09M |
| 2026-08-27 | CNY 14,89 | -1,39 % | CNY 15,50 | CNY 15,59 | CNY 14,79 | 70,13M |
| 2026-08-26 | CNY 15,10 | +8,79 % | CNY 14,98 | CNY 15,27 | CNY 14,70 | 84,45M |
| 2026-08-25 | CNY 13,88 | +0,95 % | CNY 13,66 | CNY 13,94 | CNY 13,66 | 10,01M |
| 2026-08-24 | CNY 13,75 | +0,59 % | CNY 13,65 | CNY 13,76 | CNY 13,53 | 16,07M |
| 2026-08-21 | CNY 13,67 | -2,64 % | CNY 13,93 | CNY 13,98 | CNY 13,59 | 12,67M |
| 2026-08-20 | CNY 14,04 | +1,15 % | CNY 13,90 | CNY 14,11 | CNY 13,78 | 13,28M |
| 2026-08-19 | CNY 13,88 | +0,29 % | CNY 13,84 | CNY 14,08 | CNY 13,80 | 11,42M |
| 2026-08-18 | CNY 13,84 | -0,29 % | CNY 13,88 | CNY 14,02 | CNY 13,74 | 15,29M |
| 2026-08-17 | CNY 13,88 | +0,43 % | CNY 13,83 | CNY 13,94 | CNY 13,65 | 11,49M |
| 2026-08-14 | CNY 13,82 | -0,86 % | CNY 13,97 | CNY 14,02 | CNY 13,80 | 9,19M |
| 2026-08-13 | CNY 13,94 | -1,13 % | CNY 14,08 | CNY 14,13 | CNY 13,89 | 10,41M |
| 2026-08-12 | CNY 14,10 | -0,42 % | CNY 14,16 | CNY 14,29 | CNY 13,88 | 15,37M |
| 2026-08-11 | CNY 14,16 | +0,93 % | CNY 14,02 | CNY 14,35 | CNY 13,99 | 20,13M |
| 2026-08-10 | CNY 14,03 | +2,04 % | CNY 13,70 | CNY 14,17 | CNY 13,70 | 18,98M |
| 2026-08-07 | CNY 13,75 | -1,08 % | CNY 13,90 | CNY 13,95 | CNY 13,68 | 17,93M |
| 2026-08-06 | CNY 13,90 | -1,49 % | CNY 14,11 | CNY 14,14 | CNY 13,67 | 27,35M |
| 2026-08-05 | CNY 14,11 | -0,56 % | CNY 14,20 | CNY 14,25 | CNY 14,06 | 14,18M |
| 2026-08-04 | CNY 14,19 | -1,87 % | CNY 14,43 | CNY 14,46 | CNY 14,13 | 17,16M |
| 2026-08-03 | CNY 14,46 | -0,69 % | CNY 14,48 | CNY 14,65 | CNY 14,31 | 14,97M |
| 2026-07-31 | CNY 14,56 | -0,68 % | CNY 14,41 | CNY 14,62 | CNY 14,22 | 25,29M |
| 2026-07-30 | CNY 14,66 | +0,96 % | CNY 14,58 | CNY 14,83 | CNY 14,46 | 18,67M |
| 2026-07-29 | CNY 14,52 | +0,48 % | CNY 14,45 | CNY 14,77 | CNY 14,38 | 24,37M |
| 2026-07-28 | CNY 14,45 | +0,98 % | CNY 14,23 | CNY 14,49 | CNY 14,06 | 18,58M |
| 2026-07-27 | CNY 14,31 | +0,21 % | CNY 14,20 | CNY 14,44 | CNY 14,14 | 13,03M |
| 2026-07-24 | CNY 14,28 | -0,49 % | CNY 14,27 | CNY 14,44 | CNY 14,18 | 15,21M |
| 2026-07-23 | CNY 14,35 | -1,64 % | CNY 14,50 | CNY 14,56 | CNY 14,11 | 20,39M |
| 2026-07-22 | CNY 14,59 | +1,25 % | CNY 14,39 | CNY 14,60 | CNY 13,96 | 24,58M |
| 2026-07-21 | CNY 14,41 | +1,98 % | CNY 14,00 | CNY 15,07 | CNY 13,96 | 51,06M |
| 2026-07-20 | CNY 14,13 | +5,53 % | CNY 13,38 | CNY 14,19 | CNY 13,38 | 35,58M |
| 2026-07-17 | CNY 13,39 | -1,69 % | CNY 13,62 | CNY 13,93 | CNY 13,39 | 23,83M |
| 2026-07-16 | CNY 13,62 | -2,37 % | CNY 13,89 | CNY 14,00 | CNY 13,49 | 21,90M |
| 2026-07-15 | CNY 13,95 | +3,03 % | CNY 13,48 | CNY 13,97 | CNY 13,36 | 27,36M |
| 2026-07-14 | CNY 13,54 | +2,34 % | CNY 13,21 | CNY 13,67 | CNY 13,17 | 26,68M |
| 2026-07-13 | CNY 13,23 | +0,99 % | CNY 13,10 | CNY 13,35 | CNY 12,89 | 29,39M |
| 2026-07-10 | CNY 13,10 | +1,63 % | CNY 12,91 | CNY 13,19 | CNY 12,76 | 22,13M |
| 2026-07-09 | CNY 12,89 | +1,34 % | CNY 12,65 | CNY 13,01 | CNY 12,53 | 26,53M |
| 2026-07-08 | CNY 12,72 | -1,09 % | CNY 12,87 | CNY 13,08 | CNY 12,60 | 18,74M |
| 2026-07-07 | CNY 12,86 | +0,08 % | CNY 12,80 | CNY 13,00 | CNY 12,68 | 20,70M |
| 2026-07-06 | CNY 12,85 | +2,15 % | CNY 12,40 | CNY 12,98 | CNY 12,38 | 30,72M |
| 2026-07-03 | CNY 12,58 | 0,00 % | CNY 12,58 | CNY 13,09 | CNY 12,54 | 27,94M |
| 2026-07-02 | CNY 12,58 | +1,45 % | CNY 12,39 | CNY 12,79 | CNY 12,24 | 31,35M |
| 2026-07-01 | CNY 12,40 | -0,72 % | CNY 12,49 | CNY 12,63 | CNY 12,25 | 20,33M |
| 2026-06-30 | CNY 12,49 | +0,81 % | CNY 12,44 | CNY 12,55 | CNY 12,09 | 23,58M |
| 2026-06-29 | CNY 12,39 | +2,06 % | CNY 12,14 | CNY 12,54 | CNY 11,90 | 36,94M |
| 2026-06-26 | CNY 12,14 | +1,00 % | CNY 11,98 | CNY 12,36 | CNY 11,90 | 30,30M |
| 2026-06-25 | CNY 12,02 | -1,64 % | CNY 12,22 | CNY 12,34 | CNY 11,81 | 28,99M |
| 2026-06-24 | CNY 12,22 | -1,37 % | CNY 12,44 | CNY 12,51 | CNY 12,02 | 25,12M |
| 2026-06-23 | CNY 12,39 | -2,82 % | CNY 12,57 | CNY 12,80 | CNY 12,38 | 21,59M |
| 2026-06-22 | CNY 12,75 | +1,76 % | CNY 12,41 | CNY 12,75 | CNY 12,22 | 26,55M |
| 2026-06-18 | CNY 12,53 | -3,02 % | CNY 12,86 | CNY 12,88 | CNY 12,29 | 33,59M |
| 2026-06-17 | CNY 12,92 | -2,42 % | CNY 13,20 | CNY 13,24 | CNY 12,85 | 25,72M |
| 2026-06-16 | CNY 13,24 | -2,50 % | CNY 13,57 | CNY 13,60 | CNY 13,16 | 21,18M |
| 2026-06-15 | CNY 13,58 | -1,31 % | CNY 13,81 | CNY 14,08 | CNY 13,50 | 24,57M |
| 2026-06-12 | CNY 13,76 | +2,99 % | CNY 13,40 | CNY 13,82 | CNY 13,13 | 24,93M |
| 2026-06-11 | CNY 13,36 | -2,12 % | CNY 13,50 | CNY 13,60 | CNY 13,11 | 19,98M |
| 2026-06-10 | CNY 13,65 | +0,22 % | CNY 13,61 | CNY 13,83 | CNY 13,49 | 20,79M |
| 2026-06-09 | CNY 13,62 | +4,85 % | CNY 13,44 | CNY 13,67 | CNY 13,30 | 28,50M |
| 2026-06-08 | CNY 12,99 | -1,44 % | CNY 13,06 | CNY 13,30 | CNY 12,73 | 20,42M |
| 2026-06-05 | CNY 13,18 | 0,00 % | CNY 13,17 | CNY 13,40 | CNY 13,10 | 14,53M |
| 2026-06-04 | CNY 13,18 | -1,49 % | CNY 13,37 | CNY 13,48 | CNY 13,01 | 18,68M |
| 2026-06-03 | CNY 13,38 | -2,48 % | CNY 13,72 | CNY 13,76 | CNY 13,18 | 22,08M |
| 2026-06-02 | CNY 13,72 | -1,65 % | CNY 13,95 | CNY 14,10 | CNY 13,66 | 13,11M |
| 2026-06-01 | CNY 13,95 | +1,01 % | CNY 13,77 | CNY 13,99 | CNY 13,50 | 18,74M |
| 2026-05-29 | CNY 13,81 | +0,44 % | CNY 13,70 | CNY 14,07 | CNY 13,56 | 22,78M |
| 2026-05-28 | CNY 13,75 | -0,65 % | CNY 13,84 | CNY 14,14 | CNY 13,59 | 23,10M |
| 2026-05-27 | CNY 13,84 | +2,29 % | CNY 13,59 | CNY 13,97 | CNY 13,49 | 33,92M |
| 2026-05-26 | CNY 13,53 | +2,66 % | CNY 13,20 | CNY 13,58 | CNY 13,13 | 24,29M |