Explosive Co., Ltd. Class A 002096
SZSE · China · Prozessindustrie
CNY 9,11+0,16 (+1,79 %)
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 9,11 | +1,79 % | CNY 8,95 | CNY 9,14 | CNY 8,94 | 2,66M |
| 2026-09-29 | CNY 8,95 | -0,11 % | CNY 8,91 | CNY 9,01 | CNY 8,90 | 2,25M |
| 2026-09-28 | CNY 8,96 | -0,78 % | CNY 9,02 | CNY 9,06 | CNY 8,82 | 3,86M |
| 2026-09-24 | CNY 9,03 | -3,32 % | CNY 9,36 | CNY 9,36 | CNY 9,03 | 4,82M |
| 2026-09-23 | CNY 9,34 | -0,43 % | CNY 9,38 | CNY 9,47 | CNY 9,30 | 2,52M |
| 2026-09-22 | CNY 9,38 | -0,21 % | CNY 9,37 | CNY 9,52 | CNY 9,34 | 4,83M |
| 2026-09-21 | CNY 9,40 | +2,62 % | CNY 9,18 | CNY 9,56 | CNY 9,16 | 7,21M |
| 2026-09-18 | CNY 9,16 | +0,77 % | CNY 9,09 | CNY 9,23 | CNY 9,07 | 4,59M |
| 2026-09-17 | CNY 9,09 | 0,00 % | CNY 9,07 | CNY 9,21 | CNY 9,00 | 4,10M |
| 2026-09-16 | CNY 9,09 | -0,11 % | CNY 9,08 | CNY 9,18 | CNY 9,00 | 5,16M |
| 2026-09-15 | CNY 9,10 | -0,44 % | CNY 9,13 | CNY 9,22 | CNY 9,06 | 3,14M |
| 2026-09-14 | CNY 9,14 | -0,76 % | CNY 9,17 | CNY 9,27 | CNY 9,09 | 3,44M |
| 2026-09-11 | CNY 9,21 | -3,66 % | CNY 9,54 | CNY 9,54 | CNY 9,18 | 7,60M |
| 2026-09-10 | CNY 9,56 | -1,54 % | CNY 9,71 | CNY 9,73 | CNY 9,56 | 2,89M |
| 2026-09-09 | CNY 9,71 | -0,61 % | CNY 9,77 | CNY 9,79 | CNY 9,66 | 3,41M |
| 2026-09-08 | CNY 9,77 | +2,52 % | CNY 9,54 | CNY 9,80 | CNY 9,50 | 5,69M |
| 2026-09-07 | CNY 9,53 | -1,14 % | CNY 9,60 | CNY 9,67 | CNY 9,50 | 3,97M |
| 2026-09-04 | CNY 9,64 | +2,01 % | CNY 9,50 | CNY 9,74 | CNY 9,48 | 6,11M |
| 2026-09-03 | CNY 9,45 | -1,25 % | CNY 9,57 | CNY 9,66 | CNY 9,41 | 4,53M |
| 2026-09-02 | CNY 9,57 | -1,95 % | CNY 9,76 | CNY 9,76 | CNY 9,48 | 5,21M |
| 2026-09-01 | CNY 9,76 | +0,31 % | CNY 9,73 | CNY 9,80 | CNY 9,61 | 6,53M |
| 2026-08-31 | CNY 9,73 | +0,10 % | CNY 9,65 | CNY 9,81 | CNY 9,56 | 7,48M |
| 2026-08-28 | CNY 9,72 | +3,40 % | CNY 9,44 | CNY 9,80 | CNY 9,41 | 11,79M |
| 2026-08-27 | CNY 9,40 | 0,00 % | CNY 9,37 | CNY 9,44 | CNY 9,26 | 4,23M |
| 2026-08-26 | CNY 9,40 | +1,08 % | CNY 9,30 | CNY 9,44 | CNY 9,28 | 2,91M |
| 2026-08-25 | CNY 9,30 | +0,65 % | CNY 9,28 | CNY 9,32 | CNY 9,20 | 3,00M |
| 2026-08-24 | CNY 9,24 | +0,22 % | CNY 9,24 | CNY 9,27 | CNY 9,13 | 3,16M |
| 2026-08-21 | CNY 9,22 | -0,65 % | CNY 9,28 | CNY 9,28 | CNY 9,16 | 3,24M |
| 2026-08-20 | CNY 9,28 | -0,85 % | CNY 9,36 | CNY 9,51 | CNY 9,28 | 4,74M |
| 2026-08-19 | CNY 9,36 | -1,99 % | CNY 9,50 | CNY 9,60 | CNY 9,32 | 6,28M |
| 2026-08-18 | CNY 9,55 | +2,58 % | CNY 9,28 | CNY 9,64 | CNY 9,26 | 7,95M |
| 2026-08-17 | CNY 9,31 | +0,65 % | CNY 9,24 | CNY 9,38 | CNY 9,13 | 5,02M |
| 2026-08-14 | CNY 9,25 | -1,39 % | CNY 9,35 | CNY 9,41 | CNY 9,24 | 5,01M |
| 2026-08-13 | CNY 9,38 | -1,68 % | CNY 9,58 | CNY 9,58 | CNY 9,35 | 5,71M |
| 2026-08-12 | CNY 9,54 | -0,21 % | CNY 9,50 | CNY 9,61 | CNY 9,43 | 5,18M |
| 2026-08-11 | CNY 9,56 | -0,73 % | CNY 9,63 | CNY 9,69 | CNY 9,52 | 5,79M |
| 2026-08-10 | CNY 9,63 | +0,94 % | CNY 9,50 | CNY 9,70 | CNY 9,34 | 10,23M |
| 2026-08-07 | CNY 9,54 | +0,10 % | CNY 9,85 | CNY 9,87 | CNY 9,52 | 14,82M |
| 2026-08-06 | CNY 9,53 | +0,53 % | CNY 9,48 | CNY 9,65 | CNY 9,42 | 6,41M |
| 2026-08-05 | CNY 9,48 | -0,84 % | CNY 9,56 | CNY 9,57 | CNY 9,42 | 5,64M |
| 2026-08-04 | CNY 9,56 | -2,05 % | CNY 9,77 | CNY 9,79 | CNY 9,56 | 7,77M |
| 2026-08-03 | CNY 9,76 | +1,88 % | CNY 9,56 | CNY 9,78 | CNY 9,54 | 6,06M |
| 2026-07-31 | CNY 9,58 | +0,10 % | CNY 9,48 | CNY 9,66 | CNY 9,44 | 8,55M |
| 2026-07-30 | CNY 9,57 | +2,03 % | CNY 9,40 | CNY 9,66 | CNY 9,39 | 8,49M |
| 2026-07-29 | CNY 9,38 | +2,51 % | CNY 9,15 | CNY 9,49 | CNY 9,13 | 11,33M |
| 2026-07-28 | CNY 9,15 | +0,22 % | CNY 9,09 | CNY 9,17 | CNY 9,02 | 5,73M |
| 2026-07-27 | CNY 9,13 | +1,44 % | CNY 9,00 | CNY 9,16 | CNY 8,97 | 4,66M |
| 2026-07-24 | CNY 9,00 | -2,70 % | CNY 9,24 | CNY 9,28 | CNY 9,00 | 6,18M |
| 2026-07-23 | CNY 9,25 | +2,55 % | CNY 9,03 | CNY 9,34 | CNY 8,94 | 7,94M |
| 2026-07-22 | CNY 9,02 | -0,66 % | CNY 9,02 | CNY 9,10 | CNY 8,85 | 8,34M |
| 2026-07-21 | CNY 9,08 | -2,05 % | CNY 9,02 | CNY 9,23 | CNY 8,97 | 11,07M |
| 2026-07-20 | CNY 9,27 | +2,54 % | CNY 9,03 | CNY 9,30 | CNY 9,02 | 10,33M |
| 2026-07-17 | CNY 9,04 | -1,42 % | CNY 9,16 | CNY 9,33 | CNY 9,02 | 8,73M |
| 2026-07-16 | CNY 9,17 | -0,76 % | CNY 9,25 | CNY 9,28 | CNY 9,04 | 6,10M |
| 2026-07-15 | CNY 9,24 | +4,64 % | CNY 8,91 | CNY 9,33 | CNY 8,83 | 9,16M |
| 2026-07-14 | CNY 8,83 | +0,80 % | CNY 8,77 | CNY 8,88 | CNY 8,73 | 5,87M |
| 2026-07-13 | CNY 8,76 | -0,45 % | CNY 8,85 | CNY 8,88 | CNY 8,67 | 6,31M |
| 2026-07-10 | CNY 8,80 | +0,92 % | CNY 8,68 | CNY 8,91 | CNY 8,55 | 7,75M |
| 2026-07-09 | CNY 8,72 | -0,68 % | CNY 8,70 | CNY 8,83 | CNY 8,68 | 5,04M |
| 2026-07-08 | CNY 8,78 | -0,11 % | CNY 8,74 | CNY 8,91 | CNY 8,67 | 5,83M |
| 2026-07-07 | CNY 8,79 | -2,77 % | CNY 9,03 | CNY 9,03 | CNY 8,76 | 5,99M |
| 2026-07-06 | CNY 9,04 | -0,44 % | CNY 9,10 | CNY 9,18 | CNY 8,93 | 6,49M |
| 2026-07-03 | CNY 9,08 | +0,67 % | CNY 9,06 | CNY 9,16 | CNY 9,00 | 6,91M |
| 2026-07-02 | CNY 9,02 | +1,01 % | CNY 8,93 | CNY 9,10 | CNY 8,88 | 6,32M |
| 2026-07-01 | CNY 8,93 | +1,71 % | CNY 8,75 | CNY 9,01 | CNY 8,70 | 6,82M |
| 2026-06-30 | CNY 8,78 | -2,01 % | CNY 8,86 | CNY 9,02 | CNY 8,62 | 9,04M |
| 2026-06-29 | CNY 8,96 | -0,55 % | CNY 8,99 | CNY 9,08 | CNY 8,75 | 7,17M |
| 2026-06-26 | CNY 9,01 | -0,88 % | CNY 9,08 | CNY 9,15 | CNY 8,92 | 8,46M |
| 2026-06-25 | CNY 9,09 | -2,68 % | CNY 9,34 | CNY 9,36 | CNY 9,01 | 8,56M |
| 2026-06-24 | CNY 9,34 | -3,01 % | CNY 9,63 | CNY 9,69 | CNY 9,29 | 8,15M |
| 2026-06-23 | CNY 9,63 | -0,93 % | CNY 9,65 | CNY 9,83 | CNY 9,58 | 8,59M |
| 2026-06-22 | CNY 9,72 | +4,40 % | CNY 9,34 | CNY 9,74 | CNY 9,33 | 13,38M |
| 2026-06-18 | CNY 9,31 | -3,02 % | CNY 9,54 | CNY 9,54 | CNY 9,26 | 9,32M |
| 2026-06-17 | CNY 9,60 | -1,23 % | CNY 9,72 | CNY 9,72 | CNY 9,44 | 11,39M |
| 2026-06-16 | CNY 9,72 | +3,85 % | CNY 9,63 | CNY 9,88 | CNY 9,33 | 20,38M |
| 2026-06-15 | CNY 9,36 | +1,74 % | CNY 9,20 | CNY 9,54 | CNY 9,10 | 16,59M |
| 2026-06-12 | CNY 9,20 | +2,68 % | CNY 9,10 | CNY 9,20 | CNY 8,70 | 20,95M |
| 2026-06-11 | CNY 8,96 | -4,78 % | CNY 9,29 | CNY 9,38 | CNY 8,82 | 17,10M |
| 2026-06-10 | CNY 9,41 | -4,95 % | CNY 9,66 | CNY 9,73 | CNY 9,23 | 21,33M |
| 2026-06-09 | CNY 9,90 | -9,59 % | CNY 11,20 | CNY 11,20 | CNY 9,87 | 35,33M |
| 2026-06-08 | CNY 10,95 | -10,02 % | CNY 12,12 | CNY 12,14 | CNY 10,95 | 28,21M |
| 2026-06-05 | CNY 12,17 | +3,40 % | CNY 11,91 | CNY 12,45 | CNY 11,90 | 26,40M |
| 2026-06-04 | CNY 11,77 | +1,47 % | CNY 11,70 | CNY 11,95 | CNY 11,61 | 17,74M |
| 2026-06-03 | CNY 11,60 | +0,69 % | CNY 11,52 | CNY 11,86 | CNY 11,40 | 19,37M |
| 2026-06-02 | CNY 11,52 | +5,40 % | CNY 10,98 | CNY 11,89 | CNY 10,98 | 37,17M |
| 2026-06-01 | CNY 10,93 | +6,74 % | CNY 10,26 | CNY 11,01 | CNY 10,14 | 16,37M |
| 2026-05-29 | CNY 10,24 | +1,59 % | CNY 10,15 | CNY 10,26 | CNY 10,04 | 6,47M |
| 2026-05-28 | CNY 10,08 | -0,98 % | CNY 10,15 | CNY 10,31 | CNY 9,99 | 6,12M |
| 2026-05-27 | CNY 10,18 | -0,29 % | CNY 10,15 | CNY 10,29 | CNY 10,08 | 5,44M |
| 2026-05-26 | CNY 10,21 | -0,20 % | CNY 10,18 | CNY 10,24 | CNY 10,10 | 4,34M |