Sichuan Crun Co., Ltd. Class A 002272
SZSE · China · Produzierendes Gewerbe
CNY 13,99-0,24 (-1,69 %)
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 13,99 | -1,69 % | CNY 14,44 | CNY 14,63 | CNY 13,88 | 16,09M |
| 2026-09-29 | CNY 14,23 | -1,32 % | CNY 14,28 | CNY 14,45 | CNY 14,12 | 13,66M |
| 2026-09-28 | CNY 14,42 | -7,27 % | CNY 15,70 | CNY 15,70 | CNY 14,29 | 23,98M |
| 2026-09-24 | CNY 15,55 | -2,93 % | CNY 15,95 | CNY 16,04 | CNY 15,46 | 17,02M |
| 2026-09-23 | CNY 16,02 | -2,44 % | CNY 16,41 | CNY 16,70 | CNY 16,00 | 20,47M |
| 2026-09-22 | CNY 16,42 | -1,32 % | CNY 16,82 | CNY 17,12 | CNY 16,28 | 25,56M |
| 2026-09-21 | CNY 16,64 | -0,54 % | CNY 16,65 | CNY 17,05 | CNY 16,50 | 22,37M |
| 2026-09-18 | CNY 16,73 | +2,76 % | CNY 16,58 | CNY 16,99 | CNY 16,32 | 32,87M |
| 2026-09-17 | CNY 16,28 | -8,28 % | CNY 18,18 | CNY 18,46 | CNY 16,11 | 52,01M |
| 2026-09-16 | CNY 17,75 | +5,47 % | CNY 16,90 | CNY 17,96 | CNY 16,61 | 35,94M |
| 2026-09-15 | CNY 16,83 | +1,94 % | CNY 16,26 | CNY 17,18 | CNY 16,26 | 28,84M |
| 2026-09-14 | CNY 16,51 | +4,56 % | CNY 15,80 | CNY 16,80 | CNY 15,50 | 21,93M |
| 2026-09-11 | CNY 15,79 | -2,23 % | CNY 15,83 | CNY 15,98 | CNY 15,40 | 14,02M |
| 2026-09-10 | CNY 16,15 | -3,29 % | CNY 16,41 | CNY 16,58 | CNY 16,15 | 12,81M |
| 2026-09-09 | CNY 16,70 | +0,72 % | CNY 16,58 | CNY 16,95 | CNY 16,43 | 17,54M |
| 2026-09-08 | CNY 16,58 | -2,53 % | CNY 17,31 | CNY 17,35 | CNY 16,45 | 22,85M |
| 2026-09-07 | CNY 17,01 | +0,71 % | CNY 17,15 | CNY 17,18 | CNY 16,70 | 21,86M |
| 2026-09-04 | CNY 16,89 | -5,85 % | CNY 17,87 | CNY 18,10 | CNY 16,84 | 39,86M |
| 2026-09-03 | CNY 17,94 | +5,84 % | CNY 17,02 | CNY 18,13 | CNY 17,02 | 43,37M |
| 2026-09-02 | CNY 16,95 | +0,83 % | CNY 16,65 | CNY 17,12 | CNY 16,48 | 20,53M |
| 2026-09-01 | CNY 16,81 | -1,12 % | CNY 17,04 | CNY 17,10 | CNY 16,60 | 20,30M |
| 2026-08-31 | CNY 17,00 | +3,34 % | CNY 16,11 | CNY 17,05 | CNY 16,10 | 27,39M |
| 2026-08-28 | CNY 16,45 | -2,14 % | CNY 16,82 | CNY 16,98 | CNY 16,35 | 29,96M |
| 2026-08-27 | CNY 16,81 | +2,50 % | CNY 16,55 | CNY 16,87 | CNY 16,11 | 38,42M |
| 2026-08-26 | CNY 16,40 | +1,93 % | CNY 15,98 | CNY 16,58 | CNY 15,69 | 46,71M |
| 2026-08-25 | CNY 16,09 | +4,48 % | CNY 15,13 | CNY 16,45 | CNY 14,89 | 42,23M |
| 2026-08-24 | CNY 15,40 | -1,22 % | CNY 15,63 | CNY 16,00 | CNY 15,07 | 31,73M |
| 2026-08-21 | CNY 15,59 | +7,96 % | CNY 14,31 | CNY 15,77 | CNY 14,31 | 51,57M |
| 2026-08-20 | CNY 14,44 | -2,04 % | CNY 14,89 | CNY 14,96 | CNY 14,30 | 25,46M |
| 2026-08-19 | CNY 14,74 | -10,01 % | CNY 15,87 | CNY 15,87 | CNY 14,74 | 44,42M |
| 2026-08-18 | CNY 16,38 | +4,80 % | CNY 15,77 | CNY 16,44 | CNY 15,32 | 48,11M |
| 2026-08-17 | CNY 15,63 | +3,37 % | CNY 15,24 | CNY 15,75 | CNY 14,90 | 30,70M |
| 2026-08-14 | CNY 15,12 | +0,80 % | CNY 15,17 | CNY 15,31 | CNY 14,80 | 22,87M |
| 2026-08-13 | CNY 15,00 | -4,70 % | CNY 15,90 | CNY 15,92 | CNY 14,99 | 37,54M |
| 2026-08-12 | CNY 15,74 | +7,22 % | CNY 14,66 | CNY 15,96 | CNY 14,49 | 42,16M |
| 2026-08-11 | CNY 14,68 | +0,62 % | CNY 14,57 | CNY 14,85 | CNY 14,32 | 17,97M |
| 2026-08-10 | CNY 14,59 | -1,29 % | CNY 15,07 | CNY 15,32 | CNY 14,36 | 22,73M |
| 2026-08-07 | CNY 14,78 | +1,16 % | CNY 14,62 | CNY 14,85 | CNY 14,25 | 25,49M |
| 2026-08-06 | CNY 14,61 | +0,48 % | CNY 14,36 | CNY 14,83 | CNY 14,21 | 25,68M |
| 2026-08-05 | CNY 14,54 | +4,60 % | CNY 13,90 | CNY 14,60 | CNY 13,90 | 31,39M |
| 2026-08-04 | CNY 13,90 | +5,06 % | CNY 13,42 | CNY 13,98 | CNY 13,20 | 29,48M |
| 2026-08-03 | CNY 13,23 | +0,38 % | CNY 13,25 | CNY 13,55 | CNY 13,08 | 24,67M |
| 2026-07-31 | CNY 13,18 | +5,69 % | CNY 12,98 | CNY 13,57 | CNY 12,86 | 39,37M |
| 2026-07-30 | CNY 12,47 | -9,96 % | CNY 13,78 | CNY 13,78 | CNY 12,47 | 38,07M |
| 2026-07-29 | CNY 13,85 | -3,75 % | CNY 14,39 | CNY 14,43 | CNY 13,26 | 36,47M |
| 2026-07-28 | CNY 14,39 | -7,70 % | CNY 15,28 | CNY 15,59 | CNY 14,28 | 27,09M |
| 2026-07-27 | CNY 15,59 | +3,11 % | CNY 15,01 | CNY 15,59 | CNY 14,65 | 21,57M |
| 2026-07-24 | CNY 15,12 | -4,24 % | CNY 15,44 | CNY 15,85 | CNY 15,04 | 21,38M |
| 2026-07-23 | CNY 15,79 | -2,53 % | CNY 16,16 | CNY 16,79 | CNY 15,56 | 34,02M |
| 2026-07-22 | CNY 16,20 | -0,92 % | CNY 15,93 | CNY 17,05 | CNY 15,66 | 39,86M |
| 2026-07-21 | CNY 16,35 | +2,89 % | CNY 15,69 | CNY 16,42 | CNY 14,30 | 59,70M |
| 2026-07-20 | CNY 15,89 | -9,97 % | CNY 17,51 | CNY 17,60 | CNY 15,89 | 43,04M |
| 2026-07-17 | CNY 17,65 | -9,99 % | CNY 19,52 | CNY 19,68 | CNY 17,65 | 28,39M |
| 2026-07-16 | CNY 19,61 | -3,73 % | CNY 19,99 | CNY 20,71 | CNY 19,25 | 26,55M |
| 2026-07-15 | CNY 20,37 | +0,69 % | CNY 20,30 | CNY 20,98 | CNY 19,66 | 31,19M |
| 2026-07-14 | CNY 20,23 | -5,33 % | CNY 21,09 | CNY 21,23 | CNY 19,23 | 49,24M |
| 2026-07-13 | CNY 21,37 | -9,98 % | CNY 23,55 | CNY 24,17 | CNY 21,37 | 49,40M |
| 2026-07-10 | CNY 23,74 | +5,14 % | CNY 22,91 | CNY 24,84 | CNY 22,59 | 74,06M |
| 2026-07-09 | CNY 22,58 | +3,58 % | CNY 21,88 | CNY 22,88 | CNY 20,84 | 50,01M |
| 2026-07-08 | CNY 21,80 | -2,68 % | CNY 22,47 | CNY 23,31 | CNY 21,40 | 38,35M |
| 2026-07-07 | CNY 22,40 | -1,84 % | CNY 22,50 | CNY 23,80 | CNY 21,95 | 49,55M |
| 2026-07-06 | CNY 22,82 | -1,89 % | CNY 23,30 | CNY 24,77 | CNY 22,80 | 57,77M |
| 2026-07-03 | CNY 23,26 | -2,92 % | CNY 24,20 | CNY 24,86 | CNY 23,03 | 56,60M |
| 2026-07-02 | CNY 23,96 | +0,63 % | CNY 22,80 | CNY 24,45 | CNY 22,45 | 56,15M |
| 2026-07-01 | CNY 23,81 | -2,94 % | CNY 24,80 | CNY 25,99 | CNY 23,30 | 77,59M |
| 2026-06-30 | CNY 24,53 | +3,85 % | CNY 23,26 | CNY 24,80 | CNY 23,01 | 66,16M |
| 2026-06-29 | CNY 23,62 | +3,23 % | CNY 23,20 | CNY 24,09 | CNY 22,12 | 62,19M |
| 2026-06-26 | CNY 22,88 | -2,35 % | CNY 23,01 | CNY 23,94 | CNY 22,31 | 49,79M |
| 2026-06-25 | CNY 23,43 | +0,99 % | CNY 23,21 | CNY 24,15 | CNY 22,88 | 62,44M |
| 2026-06-24 | CNY 23,20 | +0,61 % | CNY 22,41 | CNY 23,50 | CNY 22,00 | 64,07M |
| 2026-06-23 | CNY 23,06 | +1,99 % | CNY 23,28 | CNY 23,82 | CNY 22,50 | 95,03M |
| 2026-06-22 | CNY 22,61 | +6,65 % | CNY 21,49 | CNY 23,32 | CNY 21,28 | 100,97M |
| 2026-06-18 | CNY 21,20 | +0,52 % | CNY 20,85 | CNY 21,71 | CNY 20,85 | 47,52M |
| 2026-06-17 | CNY 21,09 | -0,38 % | CNY 20,50 | CNY 21,23 | CNY 20,50 | 37,55M |
| 2026-06-16 | CNY 21,17 | +0,43 % | CNY 20,91 | CNY 21,49 | CNY 20,70 | 50,37M |
| 2026-06-15 | CNY 21,08 | +0,67 % | CNY 21,20 | CNY 21,20 | CNY 20,16 | 51,72M |
| 2026-06-12 | CNY 20,94 | +0,62 % | CNY 20,99 | CNY 22,07 | CNY 20,85 | 62,54M |
| 2026-06-11 | CNY 20,81 | +1,02 % | CNY 20,01 | CNY 21,22 | CNY 19,88 | 61,78M |
| 2026-06-10 | CNY 20,60 | +3,36 % | CNY 20,11 | CNY 20,95 | CNY 19,93 | 82,91M |
| 2026-06-09 | CNY 19,93 | +8,79 % | CNY 18,91 | CNY 20,10 | CNY 18,78 | 64,06M |
| 2026-06-08 | CNY 18,32 | -3,58 % | CNY 18,05 | CNY 19,20 | CNY 18,05 | 34,46M |
| 2026-06-05 | CNY 19,00 | -4,09 % | CNY 19,81 | CNY 20,00 | CNY 18,81 | 47,32M |
| 2026-06-04 | CNY 19,81 | -0,10 % | CNY 19,42 | CNY 20,05 | CNY 19,20 | 39,64M |
| 2026-06-03 | CNY 19,83 | -0,45 % | CNY 19,64 | CNY 20,99 | CNY 19,42 | 54,28M |
| 2026-06-02 | CNY 19,92 | +1,12 % | CNY 19,81 | CNY 20,47 | CNY 19,14 | 45,36M |
| 2026-06-01 | CNY 19,70 | -5,42 % | CNY 21,05 | CNY 21,12 | CNY 19,62 | 49,99M |
| 2026-05-29 | CNY 20,83 | -4,23 % | CNY 22,10 | CNY 22,68 | CNY 20,63 | 57,82M |
| 2026-05-28 | CNY 21,75 | +3,42 % | CNY 20,71 | CNY 22,17 | CNY 20,57 | 66,02M |
| 2026-05-27 | CNY 21,03 | -4,58 % | CNY 21,69 | CNY 21,97 | CNY 20,75 | 63,41M |
| 2026-05-26 | CNY 22,04 | -8,55 % | CNY 23,99 | CNY 24,03 | CNY 21,71 | 88,33M |