Tinergy Chemical Co., Ltd. Class A 002145
SZSE · China · Prozessindustrie
CNY 4,59-0,01 (-0,22 %)
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 4,59 | -0,22 % | CNY 4,60 | CNY 4,64 | CNY 4,57 | 40,72M |
| 2026-09-29 | CNY 4,60 | -0,86 % | CNY 4,60 | CNY 4,67 | CNY 4,57 | 49,96M |
| 2026-09-28 | CNY 4,64 | -3,93 % | CNY 4,80 | CNY 4,82 | CNY 4,59 | 86,02M |
| 2026-09-24 | CNY 4,83 | -0,62 % | CNY 4,83 | CNY 4,99 | CNY 4,81 | 87,88M |
| 2026-09-23 | CNY 4,86 | +3,40 % | CNY 4,77 | CNY 4,90 | CNY 4,75 | 100,62M |
| 2026-09-22 | CNY 4,70 | -3,09 % | CNY 4,85 | CNY 4,89 | CNY 4,69 | 96,44M |
| 2026-09-21 | CNY 4,85 | +5,43 % | CNY 4,62 | CNY 4,88 | CNY 4,62 | 126,43M |
| 2026-09-18 | CNY 4,60 | +0,44 % | CNY 4,59 | CNY 4,69 | CNY 4,57 | 89,94M |
| 2026-09-17 | CNY 4,58 | +3,62 % | CNY 4,48 | CNY 4,60 | CNY 4,43 | 106,25M |
| 2026-09-16 | CNY 4,42 | +2,55 % | CNY 4,32 | CNY 4,47 | CNY 4,28 | 76,51M |
| 2026-09-15 | CNY 4,31 | +0,47 % | CNY 4,29 | CNY 4,35 | CNY 4,28 | 34,55M |
| 2026-09-14 | CNY 4,29 | +2,88 % | CNY 4,16 | CNY 4,31 | CNY 4,14 | 42,36M |
| 2026-09-11 | CNY 4,17 | -2,34 % | CNY 4,25 | CNY 4,25 | CNY 4,13 | 47,11M |
| 2026-09-10 | CNY 4,27 | -0,93 % | CNY 4,30 | CNY 4,30 | CNY 4,26 | 26,56M |
| 2026-09-09 | CNY 4,31 | -0,23 % | CNY 4,30 | CNY 4,34 | CNY 4,29 | 27,55M |
| 2026-09-08 | CNY 4,32 | +1,17 % | CNY 4,27 | CNY 4,34 | CNY 4,26 | 33,22M |
| 2026-09-07 | CNY 4,27 | -0,23 % | CNY 4,27 | CNY 4,30 | CNY 4,26 | 27,83M |
| 2026-09-04 | CNY 4,28 | -0,70 % | CNY 4,31 | CNY 4,35 | CNY 4,27 | 39,21M |
| 2026-09-03 | CNY 4,31 | -0,46 % | CNY 4,33 | CNY 4,36 | CNY 4,29 | 27,61M |
| 2026-09-02 | CNY 4,33 | -1,37 % | CNY 4,38 | CNY 4,40 | CNY 4,30 | 34,67M |
| 2026-09-01 | CNY 4,39 | +0,46 % | CNY 4,35 | CNY 4,43 | CNY 4,35 | 35,84M |
| 2026-08-31 | CNY 4,37 | -1,13 % | CNY 4,41 | CNY 4,42 | CNY 4,32 | 37,34M |
| 2026-08-28 | CNY 4,42 | +0,45 % | CNY 4,39 | CNY 4,44 | CNY 4,37 | 31,18M |
| 2026-08-27 | CNY 4,40 | -0,23 % | CNY 4,38 | CNY 4,42 | CNY 4,34 | 29,23M |
| 2026-08-26 | CNY 4,41 | +1,38 % | CNY 4,35 | CNY 4,44 | CNY 4,32 | 35,71M |
| 2026-08-25 | CNY 4,35 | +1,16 % | CNY 4,29 | CNY 4,35 | CNY 4,28 | 30,84M |
| 2026-08-24 | CNY 4,30 | 0,00 % | CNY 4,32 | CNY 4,34 | CNY 4,27 | 30,33M |
| 2026-08-21 | CNY 4,30 | -0,23 % | CNY 4,29 | CNY 4,32 | CNY 4,23 | 31,72M |
| 2026-08-20 | CNY 4,31 | 0,00 % | CNY 4,33 | CNY 4,38 | CNY 4,31 | 31,76M |
| 2026-08-19 | CNY 4,31 | -2,93 % | CNY 4,42 | CNY 4,45 | CNY 4,30 | 47,35M |
| 2026-08-18 | CNY 4,44 | -1,55 % | CNY 4,47 | CNY 4,51 | CNY 4,41 | 35,72M |
| 2026-08-17 | CNY 4,51 | +2,27 % | CNY 4,43 | CNY 4,52 | CNY 4,39 | 41,15M |
| 2026-08-14 | CNY 4,41 | -0,90 % | CNY 4,46 | CNY 4,48 | CNY 4,39 | 31,75M |
| 2026-08-13 | CNY 4,45 | -1,11 % | CNY 4,49 | CNY 4,52 | CNY 4,45 | 48,21M |
| 2026-08-12 | CNY 4,50 | +0,45 % | CNY 4,60 | CNY 4,64 | CNY 4,49 | 58,46M |
| 2026-08-11 | CNY 4,48 | -2,18 % | CNY 4,56 | CNY 4,57 | CNY 4,48 | 49,04M |
| 2026-08-10 | CNY 4,58 | +2,00 % | CNY 4,52 | CNY 4,61 | CNY 4,50 | 55,76M |
| 2026-08-07 | CNY 4,49 | -0,88 % | CNY 4,54 | CNY 4,55 | CNY 4,45 | 43,19M |
| 2026-08-06 | CNY 4,53 | -1,95 % | CNY 4,59 | CNY 4,61 | CNY 4,50 | 56,28M |
| 2026-08-05 | CNY 4,62 | -0,65 % | CNY 4,67 | CNY 4,70 | CNY 4,58 | 62,99M |
| 2026-08-04 | CNY 4,65 | -1,27 % | CNY 4,71 | CNY 4,74 | CNY 4,63 | 40,61M |
| 2026-08-03 | CNY 4,71 | +1,51 % | CNY 4,63 | CNY 4,72 | CNY 4,63 | 36,84M |
| 2026-07-31 | CNY 4,64 | +0,87 % | CNY 4,62 | CNY 4,68 | CNY 4,60 | 48,06M |
| 2026-07-30 | CNY 4,60 | -0,65 % | CNY 4,60 | CNY 4,67 | CNY 4,57 | 43,05M |
| 2026-07-29 | CNY 4,63 | +1,76 % | CNY 4,56 | CNY 4,66 | CNY 4,53 | 52,67M |
| 2026-07-28 | CNY 4,55 | +1,11 % | CNY 4,45 | CNY 4,63 | CNY 4,45 | 55,15M |
| 2026-07-27 | CNY 4,50 | +2,04 % | CNY 4,37 | CNY 4,50 | CNY 4,37 | 49,42M |
| 2026-07-24 | CNY 4,41 | -0,90 % | CNY 4,42 | CNY 4,46 | CNY 4,32 | 47,41M |
| 2026-07-23 | CNY 4,45 | +3,01 % | CNY 4,32 | CNY 4,46 | CNY 4,27 | 51,89M |
| 2026-07-22 | CNY 4,32 | -2,70 % | CNY 4,42 | CNY 4,44 | CNY 4,28 | 58,20M |
| 2026-07-21 | CNY 4,44 | +2,07 % | CNY 4,37 | CNY 4,46 | CNY 4,34 | 55,93M |
| 2026-07-20 | CNY 4,35 | +1,64 % | CNY 4,30 | CNY 4,40 | CNY 4,25 | 51,76M |
| 2026-07-17 | CNY 4,28 | -3,60 % | CNY 4,42 | CNY 4,50 | CNY 4,28 | 56,56M |
| 2026-07-16 | CNY 4,44 | -0,45 % | CNY 4,44 | CNY 4,49 | CNY 4,41 | 36,68M |
| 2026-07-15 | CNY 4,46 | 0,00 % | CNY 4,48 | CNY 4,53 | CNY 4,33 | 54,78M |
| 2026-07-14 | CNY 4,46 | +5,19 % | CNY 4,23 | CNY 4,51 | CNY 4,21 | 58,23M |
| 2026-07-13 | CNY 4,24 | -1,85 % | CNY 4,30 | CNY 4,32 | CNY 4,20 | 41,69M |
| 2026-07-10 | CNY 4,32 | -1,59 % | CNY 4,37 | CNY 4,40 | CNY 4,31 | 44,13M |
| 2026-07-09 | CNY 4,39 | +1,39 % | CNY 4,32 | CNY 4,43 | CNY 4,25 | 50,64M |
| 2026-07-08 | CNY 4,33 | -4,63 % | CNY 4,51 | CNY 4,52 | CNY 4,32 | 64,62M |
| 2026-07-07 | CNY 4,54 | -1,73 % | CNY 4,60 | CNY 4,63 | CNY 4,50 | 58,24M |
| 2026-07-06 | CNY 4,62 | -1,49 % | CNY 4,69 | CNY 4,82 | CNY 4,58 | 85,92M |
| 2026-07-03 | CNY 4,69 | -2,90 % | CNY 4,83 | CNY 4,87 | CNY 4,63 | 80,83M |
| 2026-07-02 | CNY 4,83 | -0,82 % | CNY 4,83 | CNY 4,96 | CNY 4,77 | 83,80M |
| 2026-07-01 | CNY 4,87 | +3,40 % | CNY 4,87 | CNY 4,98 | CNY 4,82 | 109,21M |
| 2026-06-30 | CNY 4,71 | +3,29 % | CNY 4,55 | CNY 4,75 | CNY 4,47 | 66,95M |
| 2026-06-29 | CNY 4,56 | -2,15 % | CNY 4,65 | CNY 4,75 | CNY 4,46 | 75,70M |
| 2026-06-26 | CNY 4,66 | -7,17 % | CNY 4,94 | CNY 5,02 | CNY 4,65 | 109,22M |
| 2026-06-25 | CNY 5,02 | +2,45 % | CNY 4,86 | CNY 5,04 | CNY 4,84 | 126,90M |
| 2026-06-24 | CNY 4,90 | +2,51 % | CNY 4,74 | CNY 4,95 | CNY 4,61 | 116,00M |
| 2026-06-23 | CNY 4,78 | -3,82 % | CNY 4,93 | CNY 4,99 | CNY 4,73 | 105,88M |
| 2026-06-22 | CNY 4,97 | +6,20 % | CNY 4,60 | CNY 4,99 | CNY 4,59 | 181,34M |
| 2026-06-18 | CNY 4,68 | +4,93 % | CNY 4,45 | CNY 4,75 | CNY 4,29 | 128,72M |
| 2026-06-17 | CNY 4,46 | -3,88 % | CNY 4,61 | CNY 4,62 | CNY 4,43 | 76,56M |
| 2026-06-16 | CNY 4,64 | +6,67 % | CNY 4,36 | CNY 4,71 | CNY 4,31 | 136,19M |
| 2026-06-15 | CNY 4,35 | +1,87 % | CNY 4,28 | CNY 4,40 | CNY 4,28 | 50,13M |
| 2026-06-12 | CNY 4,27 | +2,40 % | CNY 4,24 | CNY 4,32 | CNY 4,17 | 60,40M |
| 2026-06-11 | CNY 4,17 | -3,02 % | CNY 4,27 | CNY 4,34 | CNY 4,14 | 47,67M |
| 2026-06-10 | CNY 4,30 | -0,46 % | CNY 4,28 | CNY 4,47 | CNY 4,24 | 48,10M |
| 2026-06-09 | CNY 4,32 | +2,86 % | CNY 4,20 | CNY 4,33 | CNY 4,13 | 50,31M |
| 2026-06-08 | CNY 4,20 | -4,55 % | CNY 4,30 | CNY 4,42 | CNY 4,13 | 72,69M |
| 2026-06-05 | CNY 4,40 | 0,00 % | CNY 4,36 | CNY 4,46 | CNY 4,35 | 45,93M |
| 2026-06-04 | CNY 4,40 | +0,46 % | CNY 4,36 | CNY 4,43 | CNY 4,32 | 38,57M |
| 2026-06-03 | CNY 4,38 | +0,23 % | CNY 4,35 | CNY 4,45 | CNY 4,31 | 42,99M |
| 2026-06-02 | CNY 4,37 | -1,35 % | CNY 4,43 | CNY 4,46 | CNY 4,34 | 35,76M |
| 2026-06-01 | CNY 4,43 | +2,07 % | CNY 4,34 | CNY 4,50 | CNY 4,33 | 49,82M |
| 2026-05-29 | CNY 4,34 | -4,41 % | CNY 4,54 | CNY 4,57 | CNY 4,33 | 65,39M |
| 2026-05-28 | CNY 4,54 | +2,02 % | CNY 4,42 | CNY 4,65 | CNY 4,39 | 63,13M |
| 2026-05-27 | CNY 4,45 | -2,41 % | CNY 4,60 | CNY 4,69 | CNY 4,35 | 74,04M |
| 2026-05-26 | CNY 4,56 | +1,33 % | CNY 4,50 | CNY 4,66 | CNY 4,46 | 72,12M |