Hunan Gold Corp. Ltd. Class A 002155
SZSE · China · Nicht-Energie-Rohstoffe
CNY 23,20+0,12 (+0,52 %)
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 23,20 | +0,52 % | CNY 23,08 | CNY 23,32 | CNY 22,95 | 27,25M |
| 2026-09-29 | CNY 23,08 | +1,81 % | CNY 22,60 | CNY 23,22 | CNY 22,50 | 29,51M |
| 2026-09-28 | CNY 22,67 | -4,31 % | CNY 22,99 | CNY 23,14 | CNY 22,45 | 41,22M |
| 2026-09-24 | CNY 23,69 | -4,55 % | CNY 24,44 | CNY 24,50 | CNY 23,68 | 41,22M |
| 2026-09-23 | CNY 24,82 | -0,72 % | CNY 25,12 | CNY 25,18 | CNY 24,77 | 29,15M |
| 2026-09-22 | CNY 25,00 | -1,15 % | CNY 25,26 | CNY 25,45 | CNY 24,95 | 40,98M |
| 2026-09-21 | CNY 25,29 | -1,82 % | CNY 25,50 | CNY 25,73 | CNY 25,16 | 45,74M |
| 2026-09-18 | CNY 25,76 | +1,06 % | CNY 25,91 | CNY 25,98 | CNY 25,14 | 60,19M |
| 2026-09-17 | CNY 25,49 | -6,15 % | CNY 26,71 | CNY 27,07 | CNY 25,23 | 94,93M |
| 2026-09-16 | CNY 27,16 | +2,22 % | CNY 26,45 | CNY 27,49 | CNY 26,30 | 59,90M |
| 2026-09-15 | CNY 26,57 | -1,41 % | CNY 26,96 | CNY 27,22 | CNY 26,38 | 46,99M |
| 2026-09-14 | CNY 26,95 | -2,00 % | CNY 27,00 | CNY 27,50 | CNY 26,72 | 52,83M |
| 2026-09-11 | CNY 27,50 | -3,64 % | CNY 28,05 | CNY 28,24 | CNY 26,90 | 83,77M |
| 2026-09-10 | CNY 28,54 | +0,32 % | CNY 28,45 | CNY 28,90 | CNY 27,82 | 110,44M |
| 2026-09-09 | CNY 28,45 | +10,02 % | CNY 25,80 | CNY 28,45 | CNY 25,60 | 148,04M |
| 2026-09-08 | CNY 25,86 | -0,42 % | CNY 26,31 | CNY 26,45 | CNY 25,81 | 49,45M |
| 2026-09-07 | CNY 25,97 | -3,02 % | CNY 26,21 | CNY 26,45 | CNY 25,92 | 50,83M |
| 2026-09-04 | CNY 26,78 | -2,76 % | CNY 27,50 | CNY 27,88 | CNY 26,60 | 78,46M |
| 2026-09-03 | CNY 27,54 | +5,07 % | CNY 26,99 | CNY 27,99 | CNY 26,60 | 107,41M |
| 2026-09-02 | CNY 26,21 | -0,91 % | CNY 25,73 | CNY 26,39 | CNY 24,99 | 81,28M |
| 2026-09-01 | CNY 26,45 | -2,86 % | CNY 27,16 | CNY 27,27 | CNY 26,32 | 75,14M |
| 2026-08-31 | CNY 27,23 | -5,84 % | CNY 27,45 | CNY 27,50 | CNY 26,20 | 122,99M |
| 2026-08-28 | CNY 28,92 | +7,03 % | CNY 28,45 | CNY 29,54 | CNY 27,50 | 187,29M |
| 2026-08-27 | CNY 27,02 | +10,02 % | CNY 27,02 | CNY 27,02 | CNY 27,02 | 14,20M |
| 2026-08-26 | CNY 24,56 | 0,00 % | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-25 | CNY 24,56 | 0,00 % | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-24 | CNY 24,56 | 0,00 % | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-21 | CNY 24,56 | 0,00 % | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-20 | CNY 24,56 | 0,00 % | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-19 | CNY 24,56 | -1,84 % | CNY 24,34 | CNY 25,39 | CNY 24,20 | 47,74M |
| 2026-08-18 | CNY 25,02 | -0,32 % | CNY 25,12 | CNY 25,49 | CNY 24,75 | 33,20M |
| 2026-08-17 | CNY 25,10 | +1,83 % | CNY 25,17 | CNY 25,25 | CNY 24,81 | 38,81M |
| 2026-08-14 | CNY 24,65 | -0,32 % | CNY 24,48 | CNY 24,81 | CNY 24,15 | 34,67M |
| 2026-08-13 | CNY 24,73 | -4,41 % | CNY 25,96 | CNY 26,18 | CNY 24,68 | 58,64M |
| 2026-08-12 | CNY 25,87 | +0,66 % | CNY 26,00 | CNY 26,10 | CNY 25,55 | 52,15M |
| 2026-08-11 | CNY 25,70 | -5,10 % | CNY 27,30 | CNY 27,55 | CNY 25,58 | 101,03M |
| 2026-08-10 | CNY 27,08 | +5,04 % | CNY 26,00 | CNY 27,20 | CNY 25,60 | 91,30M |
| 2026-08-07 | CNY 25,78 | +2,50 % | CNY 25,13 | CNY 25,83 | CNY 24,65 | 74,63M |
| 2026-08-06 | CNY 25,15 | +1,90 % | CNY 25,83 | CNY 25,90 | CNY 24,59 | 98,83M |
| 2026-08-05 | CNY 24,68 | +7,12 % | CNY 23,25 | CNY 24,68 | CNY 23,05 | 68,04M |
| 2026-08-04 | CNY 23,04 | +1,01 % | CNY 22,90 | CNY 23,19 | CNY 22,72 | 31,97M |
| 2026-08-03 | CNY 22,81 | -1,04 % | CNY 22,90 | CNY 23,10 | CNY 22,07 | 38,32M |
| 2026-07-31 | CNY 23,05 | +2,72 % | CNY 22,45 | CNY 23,48 | CNY 22,45 | 56,93M |
| 2026-07-30 | CNY 22,44 | -1,62 % | CNY 23,02 | CNY 23,39 | CNY 22,32 | 54,83M |
| 2026-07-29 | CNY 22,81 | +2,24 % | CNY 22,20 | CNY 23,05 | CNY 22,00 | 37,66M |
| 2026-07-28 | CNY 22,31 | -2,06 % | CNY 22,19 | CNY 22,49 | CNY 22,03 | 27,81M |
| 2026-07-27 | CNY 22,78 | +2,71 % | CNY 22,75 | CNY 22,89 | CNY 22,23 | 36,02M |
| 2026-07-24 | CNY 22,18 | -4,97 % | CNY 22,42 | CNY 23,22 | CNY 22,14 | 44,36M |
| 2026-07-23 | CNY 23,34 | +1,43 % | CNY 23,01 | CNY 23,80 | CNY 22,76 | 60,54M |
| 2026-07-22 | CNY 23,01 | +3,51 % | CNY 22,53 | CNY 23,67 | CNY 22,34 | 79,34M |
| 2026-07-21 | CNY 22,23 | +6,72 % | CNY 20,99 | CNY 22,25 | CNY 20,76 | 60,42M |
| 2026-07-20 | CNY 20,83 | +0,34 % | CNY 20,76 | CNY 21,36 | CNY 20,42 | 44,69M |
| 2026-07-17 | CNY 20,76 | -5,46 % | CNY 21,59 | CNY 21,59 | CNY 20,59 | 48,25M |
| 2026-07-16 | CNY 21,96 | -1,13 % | CNY 21,90 | CNY 22,83 | CNY 21,78 | 32,43M |
| 2026-07-15 | CNY 22,21 | -2,24 % | CNY 22,95 | CNY 23,09 | CNY 22,11 | 40,78M |
| 2026-07-14 | CNY 22,72 | +2,34 % | CNY 21,56 | CNY 22,72 | CNY 21,22 | 52,89M |
| 2026-07-13 | CNY 22,20 | -6,57 % | CNY 23,20 | CNY 23,22 | CNY 22,12 | 49,06M |
| 2026-07-10 | CNY 23,76 | -2,06 % | CNY 24,30 | CNY 24,65 | CNY 23,51 | 53,69M |
| 2026-07-09 | CNY 24,26 | +5,89 % | CNY 22,89 | CNY 25,05 | CNY 22,77 | 83,45M |
| 2026-07-08 | CNY 22,91 | -0,65 % | CNY 23,00 | CNY 23,79 | CNY 22,68 | 45,59M |
| 2026-07-07 | CNY 23,06 | -4,79 % | CNY 23,56 | CNY 23,86 | CNY 23,00 | 49,75M |
| 2026-07-06 | CNY 24,22 | -6,59 % | CNY 25,23 | CNY 26,60 | CNY 24,21 | 89,48M |
| 2026-07-03 | CNY 25,93 | +5,58 % | CNY 25,51 | CNY 26,48 | CNY 25,29 | 95,77M |
| 2026-07-02 | CNY 24,56 | +3,19 % | CNY 24,49 | CNY 25,45 | CNY 23,75 | 79,05M |
| 2026-07-01 | CNY 23,80 | -0,29 % | CNY 23,56 | CNY 24,55 | CNY 23,31 | 46,22M |
| 2026-06-30 | CNY 23,87 | -1,97 % | CNY 23,38 | CNY 23,90 | CNY 23,17 | 50,70M |
| 2026-06-29 | CNY 24,35 | +0,45 % | CNY 24,24 | CNY 25,08 | CNY 23,88 | 53,33M |
| 2026-06-26 | CNY 24,24 | -5,50 % | CNY 25,86 | CNY 25,98 | CNY 24,00 | 58,12M |
| 2026-06-25 | CNY 25,65 | -1,57 % | CNY 25,54 | CNY 26,38 | CNY 25,13 | 60,19M |
| 2026-06-24 | CNY 26,06 | -0,69 % | CNY 25,80 | CNY 26,65 | CNY 25,38 | 57,44M |
| 2026-06-23 | CNY 26,24 | -9,98 % | CNY 28,55 | CNY 28,57 | CNY 26,24 | 106,99M |
| 2026-06-22 | CNY 29,15 | +9,34 % | CNY 26,81 | CNY 29,31 | CNY 26,27 | 107,24M |
| 2026-06-18 | CNY 26,66 | +0,60 % | CNY 26,31 | CNY 26,99 | CNY 25,81 | 67,40M |
| 2026-06-17 | CNY 26,50 | -0,38 % | CNY 26,56 | CNY 26,89 | CNY 25,90 | 60,68M |
| 2026-06-16 | CNY 26,60 | +3,70 % | CNY 25,40 | CNY 26,97 | CNY 25,16 | 85,71M |
| 2026-06-15 | CNY 25,65 | +5,86 % | CNY 24,98 | CNY 25,80 | CNY 24,68 | 83,56M |
| 2026-06-12 | CNY 24,23 | +3,86 % | CNY 24,00 | CNY 25,10 | CNY 23,49 | 69,77M |
| 2026-06-11 | CNY 23,33 | +1,52 % | CNY 22,60 | CNY 24,16 | CNY 22,50 | 53,93M |
| 2026-06-10 | CNY 22,98 | -3,04 % | CNY 22,81 | CNY 23,24 | CNY 22,50 | 37,37M |
| 2026-06-09 | CNY 23,70 | +2,91 % | CNY 23,73 | CNY 23,75 | CNY 22,89 | 33,61M |
| 2026-06-08 | CNY 23,03 | -5,81 % | CNY 23,23 | CNY 23,87 | CNY 22,74 | 43,52M |
| 2026-06-05 | CNY 24,45 | -1,69 % | CNY 24,78 | CNY 25,02 | CNY 24,28 | 31,36M |
| 2026-06-04 | CNY 24,87 | -2,39 % | CNY 25,37 | CNY 25,55 | CNY 24,70 | 29,31M |
| 2026-06-03 | CNY 25,48 | -0,62 % | CNY 25,05 | CNY 25,77 | CNY 24,68 | 39,75M |
| 2026-06-02 | CNY 25,64 | +5,13 % | CNY 24,51 | CNY 25,86 | CNY 23,98 | 51,95M |
| 2026-06-01 | CNY 24,39 | +0,45 % | CNY 24,21 | CNY 24,76 | CNY 24,06 | 29,59M |
| 2026-05-29 | CNY 24,28 | -1,46 % | CNY 25,20 | CNY 25,48 | CNY 24,08 | 32,88M |
| 2026-05-28 | CNY 24,64 | -0,92 % | CNY 24,58 | CNY 24,80 | CNY 23,88 | 40,85M |
| 2026-05-27 | CNY 24,87 | -4,49 % | CNY 25,69 | CNY 25,89 | CNY 24,77 | 43,39M |
| 2026-05-26 | CNY 26,04 | +2,24 % | CNY 25,25 | CNY 26,25 | CNY 24,70 | 55,56M |