Sanlux Co. Ltd. Class A 002224
SZSE · China · Prozessindustrie
CNY 3,77+0,06 (+1,62 %)
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 3,77 | +1,62 % | CNY 3,73 | CNY 3,94 | CNY 3,73 | 15,06M |
| 2026-09-29 | CNY 3,71 | +0,54 % | CNY 3,67 | CNY 3,73 | CNY 3,65 | 6,89M |
| 2026-09-28 | CNY 3,69 | -1,34 % | CNY 3,77 | CNY 3,77 | CNY 3,65 | 9,89M |
| 2026-09-24 | CNY 3,74 | +0,81 % | CNY 3,69 | CNY 3,84 | CNY 3,69 | 13,44M |
| 2026-09-23 | CNY 3,71 | -1,85 % | CNY 3,76 | CNY 3,77 | CNY 3,70 | 8,31M |
| 2026-09-22 | CNY 3,78 | -0,53 % | CNY 3,83 | CNY 3,84 | CNY 3,74 | 10,40M |
| 2026-09-21 | CNY 3,80 | +2,15 % | CNY 3,73 | CNY 3,82 | CNY 3,72 | 13,99M |
| 2026-09-18 | CNY 3,72 | -1,33 % | CNY 3,79 | CNY 3,79 | CNY 3,71 | 10,72M |
| 2026-09-17 | CNY 3,77 | 0,00 % | CNY 3,74 | CNY 3,79 | CNY 3,67 | 15,40M |
| 2026-09-16 | CNY 3,77 | +2,45 % | CNY 3,69 | CNY 3,78 | CNY 3,69 | 16,29M |
| 2026-09-15 | CNY 3,68 | -4,17 % | CNY 3,84 | CNY 3,85 | CNY 3,65 | 20,81M |
| 2026-09-14 | CNY 3,84 | +0,26 % | CNY 3,82 | CNY 3,90 | CNY 3,79 | 16,74M |
| 2026-09-11 | CNY 3,83 | -3,53 % | CNY 3,94 | CNY 3,97 | CNY 3,80 | 28,01M |
| 2026-09-10 | CNY 3,97 | -3,87 % | CNY 4,13 | CNY 4,15 | CNY 3,96 | 35,00M |
| 2026-09-09 | CNY 4,13 | -0,48 % | CNY 4,02 | CNY 4,18 | CNY 3,96 | 54,25M |
| 2026-09-08 | CNY 4,15 | +4,53 % | CNY 3,95 | CNY 4,32 | CNY 3,90 | 78,25M |
| 2026-09-07 | CNY 3,97 | +3,93 % | CNY 3,90 | CNY 4,20 | CNY 3,90 | 64,89M |
| 2026-09-04 | CNY 3,82 | +2,14 % | CNY 3,71 | CNY 3,88 | CNY 3,70 | 21,65M |
| 2026-09-03 | CNY 3,74 | +1,08 % | CNY 3,71 | CNY 3,86 | CNY 3,69 | 19,78M |
| 2026-09-02 | CNY 3,70 | -1,07 % | CNY 3,74 | CNY 3,74 | CNY 3,68 | 8,53M |
| 2026-09-01 | CNY 3,74 | +0,27 % | CNY 3,72 | CNY 3,79 | CNY 3,72 | 11,41M |
| 2026-08-31 | CNY 3,73 | -0,80 % | CNY 3,79 | CNY 3,79 | CNY 3,72 | 9,95M |
| 2026-08-28 | CNY 3,76 | +1,08 % | CNY 3,73 | CNY 3,79 | CNY 3,70 | 11,89M |
| 2026-08-27 | CNY 3,72 | -1,59 % | CNY 3,74 | CNY 3,78 | CNY 3,70 | 18,04M |
| 2026-08-26 | CNY 3,78 | +2,16 % | CNY 3,70 | CNY 3,87 | CNY 3,69 | 23,93M |
| 2026-08-25 | CNY 3,70 | +2,21 % | CNY 3,61 | CNY 3,72 | CNY 3,58 | 16,01M |
| 2026-08-24 | CNY 3,62 | -2,69 % | CNY 3,66 | CNY 3,71 | CNY 3,55 | 21,48M |
| 2026-08-21 | CNY 3,72 | +1,36 % | CNY 3,64 | CNY 3,84 | CNY 3,55 | 31,65M |
| 2026-08-20 | CNY 3,67 | +4,26 % | CNY 3,57 | CNY 3,71 | CNY 3,53 | 18,66M |
| 2026-08-19 | CNY 3,52 | -2,49 % | CNY 3,59 | CNY 3,61 | CNY 3,51 | 10,01M |
| 2026-08-18 | CNY 3,61 | -0,28 % | CNY 3,63 | CNY 3,63 | CNY 3,56 | 8,23M |
| 2026-08-17 | CNY 3,62 | +1,97 % | CNY 3,55 | CNY 3,65 | CNY 3,54 | 11,10M |
| 2026-08-14 | CNY 3,55 | -1,11 % | CNY 3,58 | CNY 3,61 | CNY 3,54 | 7,36M |
| 2026-08-13 | CNY 3,59 | -1,64 % | CNY 3,66 | CNY 3,67 | CNY 3,58 | 9,77M |
| 2026-08-12 | CNY 3,65 | +1,67 % | CNY 3,60 | CNY 3,67 | CNY 3,58 | 9,94M |
| 2026-08-11 | CNY 3,59 | -0,83 % | CNY 3,59 | CNY 3,62 | CNY 3,56 | 7,03M |
| 2026-08-10 | CNY 3,62 | +3,13 % | CNY 3,50 | CNY 3,63 | CNY 3,49 | 14,06M |
| 2026-08-07 | CNY 3,51 | -0,57 % | CNY 3,53 | CNY 3,54 | CNY 3,44 | 9,59M |
| 2026-08-06 | CNY 3,53 | +1,15 % | CNY 3,50 | CNY 3,53 | CNY 3,46 | 8,45M |
| 2026-08-05 | CNY 3,49 | -0,57 % | CNY 3,50 | CNY 3,52 | CNY 3,46 | 9,38M |
| 2026-08-04 | CNY 3,51 | -0,28 % | CNY 3,55 | CNY 3,56 | CNY 3,49 | 9,83M |
| 2026-08-03 | CNY 3,52 | +1,73 % | CNY 3,45 | CNY 3,52 | CNY 3,44 | 8,37M |
| 2026-07-31 | CNY 3,46 | +1,47 % | CNY 3,41 | CNY 3,46 | CNY 3,41 | 8,00M |
| 2026-07-30 | CNY 3,41 | -1,16 % | CNY 3,44 | CNY 3,49 | CNY 3,41 | 10,08M |
| 2026-07-29 | CNY 3,45 | +1,77 % | CNY 3,41 | CNY 3,47 | CNY 3,40 | 14,25M |
| 2026-07-28 | CNY 3,39 | +1,19 % | CNY 3,33 | CNY 3,40 | CNY 3,33 | 8,48M |
| 2026-07-27 | CNY 3,35 | +2,13 % | CNY 3,26 | CNY 3,36 | CNY 3,26 | 7,24M |
| 2026-07-24 | CNY 3,28 | -2,67 % | CNY 3,36 | CNY 3,38 | CNY 3,27 | 8,16M |
| 2026-07-23 | CNY 3,37 | +3,69 % | CNY 3,25 | CNY 3,38 | CNY 3,24 | 12,47M |
| 2026-07-22 | CNY 3,25 | -1,52 % | CNY 3,29 | CNY 3,33 | CNY 3,24 | 8,76M |
| 2026-07-21 | CNY 3,30 | -2,08 % | CNY 3,35 | CNY 3,37 | CNY 3,27 | 15,48M |
| 2026-07-20 | CNY 3,37 | +0,60 % | CNY 3,35 | CNY 3,45 | CNY 3,30 | 15,20M |
| 2026-07-17 | CNY 3,35 | -2,05 % | CNY 3,41 | CNY 3,48 | CNY 3,31 | 14,06M |
| 2026-07-16 | CNY 3,42 | +0,29 % | CNY 3,40 | CNY 3,47 | CNY 3,35 | 10,90M |
| 2026-07-15 | CNY 3,41 | +2,71 % | CNY 3,29 | CNY 3,42 | CNY 3,28 | 13,39M |
| 2026-07-14 | CNY 3,32 | +2,47 % | CNY 3,23 | CNY 3,33 | CNY 3,22 | 11,64M |
| 2026-07-13 | CNY 3,24 | -3,28 % | CNY 3,36 | CNY 3,37 | CNY 3,24 | 10,52M |
| 2026-07-10 | CNY 3,35 | +2,13 % | CNY 3,26 | CNY 3,40 | CNY 3,21 | 12,73M |
| 2026-07-09 | CNY 3,28 | -0,91 % | CNY 3,32 | CNY 3,35 | CNY 3,23 | 11,26M |
| 2026-07-08 | CNY 3,31 | +0,61 % | CNY 3,30 | CNY 3,33 | CNY 3,24 | 7,81M |
| 2026-07-07 | CNY 3,29 | -2,66 % | CNY 3,36 | CNY 3,38 | CNY 3,26 | 11,48M |
| 2026-07-06 | CNY 3,38 | -1,74 % | CNY 3,44 | CNY 3,48 | CNY 3,37 | 9,80M |
| 2026-07-03 | CNY 3,44 | +1,47 % | CNY 3,39 | CNY 3,44 | CNY 3,37 | 11,06M |
| 2026-07-02 | CNY 3,39 | +1,50 % | CNY 3,36 | CNY 3,46 | CNY 3,32 | 15,23M |
| 2026-07-01 | CNY 3,34 | +2,14 % | CNY 3,26 | CNY 3,40 | CNY 3,26 | 13,38M |
| 2026-06-30 | CNY 3,27 | 0,00 % | CNY 3,27 | CNY 3,31 | CNY 3,23 | 10,72M |
| 2026-06-29 | CNY 3,27 | -0,61 % | CNY 3,31 | CNY 3,32 | CNY 3,17 | 16,12M |
| 2026-06-26 | CNY 3,29 | -1,79 % | CNY 3,36 | CNY 3,36 | CNY 3,28 | 13,41M |
| 2026-06-25 | CNY 3,35 | -2,62 % | CNY 3,42 | CNY 3,43 | CNY 3,33 | 14,52M |
| 2026-06-24 | CNY 3,44 | -3,37 % | CNY 3,53 | CNY 3,55 | CNY 3,40 | 13,62M |
| 2026-06-23 | CNY 3,56 | +1,42 % | CNY 3,47 | CNY 3,61 | CNY 3,47 | 14,14M |
| 2026-06-22 | CNY 3,51 | +0,57 % | CNY 3,47 | CNY 3,51 | CNY 3,35 | 14,45M |
| 2026-06-18 | CNY 3,49 | -0,85 % | CNY 3,53 | CNY 3,54 | CNY 3,46 | 8,62M |
| 2026-06-17 | CNY 3,52 | -2,76 % | CNY 3,61 | CNY 3,61 | CNY 3,50 | 11,03M |
| 2026-06-16 | CNY 3,62 | +0,84 % | CNY 3,57 | CNY 3,62 | CNY 3,51 | 9,19M |
| 2026-06-15 | CNY 3,59 | 0,00 % | CNY 3,60 | CNY 3,65 | CNY 3,55 | 9,38M |
| 2026-06-12 | CNY 3,59 | +1,99 % | CNY 3,53 | CNY 3,62 | CNY 3,48 | 11,57M |
| 2026-06-11 | CNY 3,52 | -1,95 % | CNY 3,58 | CNY 3,61 | CNY 3,48 | 10,95M |
| 2026-06-10 | CNY 3,59 | -1,64 % | CNY 3,64 | CNY 3,67 | CNY 3,56 | 9,74M |
| 2026-06-09 | CNY 3,65 | +1,11 % | CNY 3,64 | CNY 3,66 | CNY 3,59 | 8,51M |
| 2026-06-08 | CNY 3,61 | -3,22 % | CNY 3,66 | CNY 3,72 | CNY 3,58 | 11,91M |
| 2026-06-05 | CNY 3,73 | +1,63 % | CNY 3,65 | CNY 3,76 | CNY 3,64 | 11,29M |
| 2026-06-04 | CNY 3,67 | -1,87 % | CNY 3,74 | CNY 3,77 | CNY 3,65 | 10,33M |
| 2026-06-03 | CNY 3,74 | -0,80 % | CNY 3,77 | CNY 3,80 | CNY 3,72 | 7,87M |
| 2026-06-02 | CNY 3,77 | -1,05 % | CNY 3,84 | CNY 3,84 | CNY 3,71 | 11,29M |
| 2026-06-01 | CNY 3,81 | +2,42 % | CNY 3,71 | CNY 3,82 | CNY 3,68 | 10,04M |
| 2026-05-29 | CNY 3,72 | -2,11 % | CNY 3,78 | CNY 3,81 | CNY 3,71 | 9,09M |
| 2026-05-28 | CNY 3,80 | +3,26 % | CNY 3,68 | CNY 3,83 | CNY 3,65 | 14,85M |
| 2026-05-27 | CNY 3,68 | -2,39 % | CNY 3,77 | CNY 3,78 | CNY 3,67 | 13,23M |
| 2026-05-26 | CNY 3,77 | -1,82 % | CNY 3,84 | CNY 3,84 | CNY 3,74 | 11,86M |