Haining China Leather Market Co., Ltd. Class A 002344
SZSE · China · Finanzen
CNY 4,02+0,02 (+0,50 %)
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 4,02 | +0,50 % | CNY 4,01 | CNY 4,05 | CNY 3,94 | 11,46M |
| 2026-09-29 | CNY 4,00 | +1,27 % | CNY 3,95 | CNY 4,04 | CNY 3,93 | 7,99M |
| 2026-09-28 | CNY 3,95 | -1,00 % | CNY 3,99 | CNY 4,02 | CNY 3,93 | 8,37M |
| 2026-09-24 | CNY 3,99 | +0,25 % | CNY 3,96 | CNY 4,04 | CNY 3,96 | 6,56M |
| 2026-09-23 | CNY 3,98 | -0,75 % | CNY 4,01 | CNY 4,07 | CNY 3,98 | 6,95M |
| 2026-09-22 | CNY 4,01 | -1,72 % | CNY 4,08 | CNY 4,10 | CNY 3,98 | 9,34M |
| 2026-09-21 | CNY 4,08 | +2,26 % | CNY 3,99 | CNY 4,09 | CNY 3,98 | 8,83M |
| 2026-09-18 | CNY 3,99 | 0,00 % | CNY 4,00 | CNY 4,04 | CNY 3,97 | 7,71M |
| 2026-09-17 | CNY 3,99 | +0,25 % | CNY 3,96 | CNY 4,01 | CNY 3,93 | 7,51M |
| 2026-09-16 | CNY 3,98 | +0,51 % | CNY 3,95 | CNY 4,02 | CNY 3,91 | 6,40M |
| 2026-09-15 | CNY 3,96 | -3,41 % | CNY 4,12 | CNY 4,13 | CNY 3,96 | 13,26M |
| 2026-09-14 | CNY 4,10 | +1,49 % | CNY 4,02 | CNY 4,24 | CNY 4,01 | 19,06M |
| 2026-09-11 | CNY 4,04 | -1,94 % | CNY 4,11 | CNY 4,16 | CNY 4,02 | 9,22M |
| 2026-09-10 | CNY 4,12 | -0,72 % | CNY 4,15 | CNY 4,15 | CNY 4,08 | 6,70M |
| 2026-09-09 | CNY 4,15 | -0,48 % | CNY 4,14 | CNY 4,18 | CNY 4,10 | 8,47M |
| 2026-09-08 | CNY 4,17 | +1,96 % | CNY 4,11 | CNY 4,19 | CNY 4,09 | 10,41M |
| 2026-09-07 | CNY 4,09 | +0,49 % | CNY 4,06 | CNY 4,10 | CNY 4,03 | 6,80M |
| 2026-09-04 | CNY 4,07 | +0,74 % | CNY 4,04 | CNY 4,11 | CNY 4,03 | 6,72M |
| 2026-09-03 | CNY 4,04 | -0,74 % | CNY 4,09 | CNY 4,11 | CNY 4,04 | 7,60M |
| 2026-09-02 | CNY 4,07 | -0,25 % | CNY 4,09 | CNY 4,10 | CNY 4,01 | 7,57M |
| 2026-09-01 | CNY 4,08 | +2,00 % | CNY 3,99 | CNY 4,09 | CNY 3,99 | 11,69M |
| 2026-08-31 | CNY 4,00 | -1,23 % | CNY 4,06 | CNY 4,07 | CNY 3,99 | 8,96M |
| 2026-08-28 | CNY 4,05 | +1,00 % | CNY 4,01 | CNY 4,07 | CNY 3,98 | 13,31M |
| 2026-08-27 | CNY 4,01 | +2,30 % | CNY 3,97 | CNY 4,08 | CNY 3,92 | 22,80M |
| 2026-08-26 | CNY 3,92 | +0,26 % | CNY 3,89 | CNY 3,95 | CNY 3,89 | 6,14M |
| 2026-08-25 | CNY 3,91 | +2,62 % | CNY 3,80 | CNY 3,91 | CNY 3,80 | 9,15M |
| 2026-08-24 | CNY 3,81 | -1,04 % | CNY 3,84 | CNY 3,87 | CNY 3,80 | 5,86M |
| 2026-08-21 | CNY 3,85 | -1,28 % | CNY 3,88 | CNY 3,89 | CNY 3,79 | 9,37M |
| 2026-08-20 | CNY 3,90 | +2,63 % | CNY 3,82 | CNY 3,92 | CNY 3,80 | 9,59M |
| 2026-08-19 | CNY 3,80 | -2,06 % | CNY 3,88 | CNY 3,88 | CNY 3,77 | 8,79M |
| 2026-08-18 | CNY 3,88 | -0,26 % | CNY 3,92 | CNY 3,92 | CNY 3,87 | 8,93M |
| 2026-08-17 | CNY 3,89 | +1,30 % | CNY 3,82 | CNY 3,92 | CNY 3,78 | 11,56M |
| 2026-08-14 | CNY 3,84 | -2,04 % | CNY 3,92 | CNY 3,94 | CNY 3,78 | 17,20M |
| 2026-08-13 | CNY 3,92 | +0,77 % | CNY 4,03 | CNY 4,14 | CNY 3,91 | 27,97M |
| 2026-08-12 | CNY 3,89 | +1,04 % | CNY 3,85 | CNY 3,91 | CNY 3,82 | 8,34M |
| 2026-08-11 | CNY 3,85 | -0,77 % | CNY 3,86 | CNY 3,90 | CNY 3,84 | 7,24M |
| 2026-08-10 | CNY 3,88 | +3,47 % | CNY 3,74 | CNY 3,90 | CNY 3,73 | 14,79M |
| 2026-08-07 | CNY 3,75 | -0,79 % | CNY 3,77 | CNY 3,77 | CNY 3,70 | 9,62M |
| 2026-08-06 | CNY 3,78 | +0,80 % | CNY 3,74 | CNY 3,79 | CNY 3,71 | 7,72M |
| 2026-08-05 | CNY 3,75 | -0,79 % | CNY 3,78 | CNY 3,79 | CNY 3,71 | 7,30M |
| 2026-08-04 | CNY 3,78 | -1,05 % | CNY 3,82 | CNY 3,84 | CNY 3,76 | 7,70M |
| 2026-08-03 | CNY 3,82 | +1,06 % | CNY 3,76 | CNY 3,84 | CNY 3,75 | 9,91M |
| 2026-07-31 | CNY 3,78 | +0,80 % | CNY 3,74 | CNY 3,79 | CNY 3,74 | 6,95M |
| 2026-07-30 | CNY 3,75 | +0,54 % | CNY 3,72 | CNY 3,80 | CNY 3,69 | 11,06M |
| 2026-07-29 | CNY 3,73 | +1,63 % | CNY 3,68 | CNY 3,79 | CNY 3,67 | 11,70M |
| 2026-07-28 | CNY 3,67 | +1,10 % | CNY 3,61 | CNY 3,71 | CNY 3,61 | 8,08M |
| 2026-07-27 | CNY 3,63 | +1,97 % | CNY 3,55 | CNY 3,65 | CNY 3,54 | 9,12M |
| 2026-07-24 | CNY 3,56 | -3,26 % | CNY 3,64 | CNY 3,67 | CNY 3,56 | 7,38M |
| 2026-07-23 | CNY 3,68 | +2,51 % | CNY 3,59 | CNY 3,68 | CNY 3,56 | 8,11M |
| 2026-07-22 | CNY 3,59 | -1,37 % | CNY 3,64 | CNY 3,67 | CNY 3,56 | 7,90M |
| 2026-07-21 | CNY 3,64 | -1,09 % | CNY 3,68 | CNY 3,70 | CNY 3,60 | 12,97M |
| 2026-07-20 | CNY 3,68 | -0,54 % | CNY 3,69 | CNY 3,80 | CNY 3,65 | 12,06M |
| 2026-07-17 | CNY 3,70 | -2,12 % | CNY 3,76 | CNY 3,85 | CNY 3,68 | 10,09M |
| 2026-07-16 | CNY 3,78 | +0,80 % | CNY 3,73 | CNY 3,81 | CNY 3,70 | 8,84M |
| 2026-07-15 | CNY 3,75 | +1,90 % | CNY 3,67 | CNY 3,78 | CNY 3,65 | 10,08M |
| 2026-07-14 | CNY 3,68 | +3,66 % | CNY 3,55 | CNY 3,69 | CNY 3,53 | 12,56M |
| 2026-07-13 | CNY 3,55 | -2,20 % | CNY 3,61 | CNY 3,65 | CNY 3,52 | 8,84M |
| 2026-07-10 | CNY 3,63 | +2,83 % | CNY 3,52 | CNY 3,70 | CNY 3,48 | 12,04M |
| 2026-07-09 | CNY 3,53 | -1,67 % | CNY 3,59 | CNY 3,62 | CNY 3,50 | 8,42M |
| 2026-07-08 | CNY 3,59 | 0,00 % | CNY 3,58 | CNY 3,62 | CNY 3,52 | 7,54M |
| 2026-07-07 | CNY 3,59 | -2,45 % | CNY 3,68 | CNY 3,68 | CNY 3,59 | 7,77M |
| 2026-07-06 | CNY 3,68 | +1,38 % | CNY 3,66 | CNY 3,70 | CNY 3,64 | 11,57M |
| 2026-07-03 | CNY 3,63 | +0,83 % | CNY 3,61 | CNY 3,67 | CNY 3,58 | 10,03M |
| 2026-07-02 | CNY 3,60 | 0,00 % | CNY 3,59 | CNY 3,67 | CNY 3,55 | 12,64M |
| 2026-07-01 | CNY 3,60 | +2,86 % | CNY 3,50 | CNY 3,65 | CNY 3,49 | 15,53M |
| 2026-06-30 | CNY 3,50 | -1,69 % | CNY 3,54 | CNY 3,56 | CNY 3,45 | 11,50M |
| 2026-06-29 | CNY 3,56 | +1,14 % | CNY 3,50 | CNY 3,57 | CNY 3,38 | 13,03M |
| 2026-06-26 | CNY 3,52 | -2,49 % | CNY 3,59 | CNY 3,60 | CNY 3,50 | 12,31M |
| 2026-06-25 | CNY 3,61 | -2,43 % | CNY 3,68 | CNY 3,70 | CNY 3,59 | 11,16M |
| 2026-06-24 | CNY 3,70 | -2,63 % | CNY 3,79 | CNY 3,79 | CNY 3,67 | 9,87M |
| 2026-06-23 | CNY 3,80 | +1,60 % | CNY 3,73 | CNY 3,86 | CNY 3,72 | 12,46M |
| 2026-06-22 | CNY 3,74 | +0,81 % | CNY 3,72 | CNY 3,75 | CNY 3,56 | 13,55M |
| 2026-06-18 | CNY 3,71 | 0,00 % | CNY 3,69 | CNY 3,76 | CNY 3,61 | 13,03M |
| 2026-06-17 | CNY 3,71 | -3,39 % | CNY 3,82 | CNY 3,83 | CNY 3,69 | 13,04M |
| 2026-06-16 | CNY 3,84 | -0,26 % | CNY 3,84 | CNY 3,94 | CNY 3,77 | 10,69M |
| 2026-06-15 | CNY 3,85 | +1,32 % | CNY 3,82 | CNY 3,89 | CNY 3,77 | 11,95M |
| 2026-06-12 | CNY 3,80 | +1,60 % | CNY 3,76 | CNY 3,84 | CNY 3,71 | 9,45M |
| 2026-06-11 | CNY 3,74 | -2,09 % | CNY 3,74 | CNY 3,83 | CNY 3,70 | 9,15M |
| 2026-06-10 | CNY 3,82 | +0,79 % | CNY 3,79 | CNY 3,87 | CNY 3,76 | 9,67M |
| 2026-06-09 | CNY 3,79 | -0,52 % | CNY 3,83 | CNY 3,83 | CNY 3,73 | 9,89M |
| 2026-06-08 | CNY 3,81 | -2,56 % | CNY 3,85 | CNY 3,92 | CNY 3,73 | 12,86M |
| 2026-06-05 | CNY 3,91 | +0,51 % | CNY 3,86 | CNY 4,02 | CNY 3,85 | 13,95M |
| 2026-06-04 | CNY 3,89 | -1,02 % | CNY 3,89 | CNY 4,05 | CNY 3,85 | 17,94M |
| 2026-06-03 | CNY 3,93 | -1,01 % | CNY 4,01 | CNY 4,03 | CNY 3,90 | 11,35M |
| 2026-06-02 | CNY 3,97 | -2,22 % | CNY 4,05 | CNY 4,09 | CNY 3,94 | 11,06M |
| 2026-06-01 | CNY 4,06 | +2,78 % | CNY 3,92 | CNY 4,09 | CNY 3,89 | 12,43M |
| 2026-05-29 | CNY 3,95 | +1,02 % | CNY 3,93 | CNY 4,02 | CNY 3,91 | 11,49M |
| 2026-05-28 | CNY 3,91 | -1,01 % | CNY 3,95 | CNY 3,98 | CNY 3,83 | 13,33M |
| 2026-05-27 | CNY 3,95 | -3,89 % | CNY 4,09 | CNY 4,10 | CNY 3,92 | 14,55M |
| 2026-05-26 | CNY 4,11 | -1,67 % | CNY 4,18 | CNY 4,18 | CNY 4,06 | 6,96M |