Yibin Tianyuan Group Co., Ltd. Class A 002386
SZSE · China · Prozessindustrie
CNY 5,85+0,06 (+1,04 %)
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 5,85 | +1,04 % | CNY 5,78 | CNY 5,86 | CNY 5,76 | 9,93M |
| 2026-09-29 | CNY 5,79 | +0,70 % | CNY 5,84 | CNY 5,88 | CNY 5,78 | 9,02M |
| 2026-09-28 | CNY 5,75 | -3,36 % | CNY 5,97 | CNY 5,98 | CNY 5,75 | 17,08M |
| 2026-09-24 | CNY 5,95 | -1,33 % | CNY 6,04 | CNY 6,06 | CNY 5,92 | 14,19M |
| 2026-09-23 | CNY 6,03 | -0,99 % | CNY 6,06 | CNY 6,12 | CNY 6,01 | 13,05M |
| 2026-09-22 | CNY 6,09 | -0,81 % | CNY 6,12 | CNY 6,16 | CNY 6,07 | 13,92M |
| 2026-09-21 | CNY 6,14 | +4,60 % | CNY 5,88 | CNY 6,18 | CNY 5,87 | 37,42M |
| 2026-09-18 | CNY 5,87 | +0,86 % | CNY 5,84 | CNY 5,90 | CNY 5,81 | 12,88M |
| 2026-09-17 | CNY 5,82 | -1,52 % | CNY 5,88 | CNY 5,91 | CNY 5,78 | 11,90M |
| 2026-09-16 | CNY 5,91 | +1,03 % | CNY 5,80 | CNY 5,94 | CNY 5,75 | 11,71M |
| 2026-09-15 | CNY 5,85 | -3,15 % | CNY 6,01 | CNY 6,01 | CNY 5,85 | 17,26M |
| 2026-09-14 | CNY 6,04 | +1,51 % | CNY 5,95 | CNY 6,05 | CNY 5,89 | 20,61M |
| 2026-09-11 | CNY 5,95 | +0,51 % | CNY 5,91 | CNY 5,99 | CNY 5,84 | 17,96M |
| 2026-09-10 | CNY 5,92 | -1,33 % | CNY 5,97 | CNY 5,99 | CNY 5,90 | 9,59M |
| 2026-09-09 | CNY 6,00 | +0,50 % | CNY 5,96 | CNY 6,01 | CNY 5,93 | 12,85M |
| 2026-09-08 | CNY 5,97 | +1,70 % | CNY 5,86 | CNY 5,98 | CNY 5,84 | 16,49M |
| 2026-09-07 | CNY 5,87 | +0,17 % | CNY 5,86 | CNY 5,88 | CNY 5,79 | 12,55M |
| 2026-09-04 | CNY 5,86 | -0,85 % | CNY 5,93 | CNY 5,96 | CNY 5,84 | 14,43M |
| 2026-09-03 | CNY 5,91 | -0,84 % | CNY 5,95 | CNY 6,00 | CNY 5,90 | 11,04M |
| 2026-09-02 | CNY 5,96 | -1,16 % | CNY 5,99 | CNY 6,02 | CNY 5,90 | 15,86M |
| 2026-09-01 | CNY 6,03 | +0,33 % | CNY 6,03 | CNY 6,10 | CNY 6,01 | 19,65M |
| 2026-08-31 | CNY 6,01 | -0,17 % | CNY 6,02 | CNY 6,05 | CNY 5,93 | 16,78M |
| 2026-08-28 | CNY 6,02 | +2,21 % | CNY 5,87 | CNY 6,03 | CNY 5,85 | 23,99M |
| 2026-08-27 | CNY 5,89 | -1,34 % | CNY 5,93 | CNY 5,94 | CNY 5,80 | 23,93M |
| 2026-08-26 | CNY 5,97 | +1,02 % | CNY 5,90 | CNY 5,99 | CNY 5,88 | 18,12M |
| 2026-08-25 | CNY 5,91 | +0,17 % | CNY 5,89 | CNY 5,94 | CNY 5,83 | 13,05M |
| 2026-08-24 | CNY 5,90 | +0,85 % | CNY 5,86 | CNY 5,91 | CNY 5,81 | 14,19M |
| 2026-08-21 | CNY 5,85 | +1,56 % | CNY 5,76 | CNY 5,86 | CNY 5,72 | 16,52M |
| 2026-08-20 | CNY 5,76 | +1,95 % | CNY 5,69 | CNY 5,79 | CNY 5,67 | 11,62M |
| 2026-08-19 | CNY 5,65 | -2,08 % | CNY 5,70 | CNY 5,75 | CNY 5,64 | 13,46M |
| 2026-08-18 | CNY 5,77 | -0,86 % | CNY 5,84 | CNY 5,87 | CNY 5,72 | 10,71M |
| 2026-08-17 | CNY 5,82 | +1,39 % | CNY 5,74 | CNY 5,83 | CNY 5,69 | 11,65M |
| 2026-08-14 | CNY 5,74 | +0,35 % | CNY 5,72 | CNY 5,76 | CNY 5,69 | 9,03M |
| 2026-08-13 | CNY 5,72 | -2,05 % | CNY 5,84 | CNY 5,84 | CNY 5,71 | 14,81M |
| 2026-08-12 | CNY 5,84 | -0,34 % | CNY 5,86 | CNY 5,89 | CNY 5,83 | 11,85M |
| 2026-08-11 | CNY 5,86 | -1,84 % | CNY 5,97 | CNY 5,97 | CNY 5,86 | 13,97M |
| 2026-08-10 | CNY 5,97 | +0,84 % | CNY 5,92 | CNY 6,00 | CNY 5,90 | 14,72M |
| 2026-08-07 | CNY 5,92 | 0,00 % | CNY 5,99 | CNY 6,06 | CNY 5,90 | 18,88M |
| 2026-08-06 | CNY 5,92 | +1,20 % | CNY 5,84 | CNY 6,00 | CNY 5,81 | 22,38M |
| 2026-08-05 | CNY 5,85 | +0,34 % | CNY 5,83 | CNY 5,88 | CNY 5,80 | 15,61M |
| 2026-08-04 | CNY 5,83 | -0,17 % | CNY 5,86 | CNY 5,88 | CNY 5,79 | 13,02M |
| 2026-08-03 | CNY 5,84 | +0,34 % | CNY 5,80 | CNY 5,84 | CNY 5,73 | 12,77M |
| 2026-07-31 | CNY 5,82 | +0,17 % | CNY 5,84 | CNY 5,87 | CNY 5,79 | 14,55M |
| 2026-07-30 | CNY 5,81 | +0,69 % | CNY 5,73 | CNY 5,84 | CNY 5,72 | 15,79M |
| 2026-07-29 | CNY 5,77 | +1,76 % | CNY 5,69 | CNY 5,79 | CNY 5,66 | 14,19M |
| 2026-07-28 | CNY 5,67 | +0,18 % | CNY 5,61 | CNY 5,71 | CNY 5,60 | 9,92M |
| 2026-07-27 | CNY 5,66 | +1,98 % | CNY 5,56 | CNY 5,67 | CNY 5,55 | 10,26M |
| 2026-07-24 | CNY 5,55 | -3,14 % | CNY 5,69 | CNY 5,73 | CNY 5,55 | 14,55M |
| 2026-07-23 | CNY 5,73 | +3,24 % | CNY 5,55 | CNY 5,74 | CNY 5,54 | 17,27M |
| 2026-07-22 | CNY 5,55 | -2,46 % | CNY 5,66 | CNY 5,66 | CNY 5,53 | 14,88M |
| 2026-07-21 | CNY 5,69 | +0,89 % | CNY 5,63 | CNY 5,69 | CNY 5,47 | 19,81M |
| 2026-07-20 | CNY 5,64 | -2,59 % | CNY 5,80 | CNY 5,82 | CNY 5,61 | 21,24M |
| 2026-07-17 | CNY 5,79 | +0,35 % | CNY 5,73 | CNY 5,88 | CNY 5,68 | 24,44M |
| 2026-07-16 | CNY 5,77 | -1,87 % | CNY 5,79 | CNY 5,87 | CNY 5,75 | 18,02M |
| 2026-07-15 | CNY 5,88 | +1,55 % | CNY 5,74 | CNY 5,91 | CNY 5,64 | 28,24M |
| 2026-07-14 | CNY 5,79 | +4,51 % | CNY 5,73 | CNY 5,94 | CNY 5,70 | 39,77M |
| 2026-07-13 | CNY 5,54 | -1,95 % | CNY 5,60 | CNY 5,60 | CNY 5,40 | 19,58M |
| 2026-07-10 | CNY 5,65 | +0,53 % | CNY 5,60 | CNY 5,68 | CNY 5,48 | 18,92M |
| 2026-07-09 | CNY 5,62 | -4,58 % | CNY 5,86 | CNY 5,91 | CNY 5,51 | 31,67M |
| 2026-07-08 | CNY 5,89 | -4,38 % | CNY 6,10 | CNY 6,13 | CNY 5,88 | 24,45M |
| 2026-07-07 | CNY 6,16 | +1,82 % | CNY 6,01 | CNY 6,16 | CNY 5,93 | 24,18M |
| 2026-07-06 | CNY 6,05 | -2,73 % | CNY 6,19 | CNY 6,29 | CNY 5,98 | 32,79M |
| 2026-07-03 | CNY 6,22 | -1,89 % | CNY 6,36 | CNY 6,38 | CNY 6,15 | 30,86M |
| 2026-07-02 | CNY 6,34 | -0,47 % | CNY 6,25 | CNY 6,45 | CNY 6,21 | 38,01M |
| 2026-07-01 | CNY 6,37 | +2,74 % | CNY 6,20 | CNY 6,39 | CNY 6,14 | 44,20M |
| 2026-06-30 | CNY 6,20 | +1,64 % | CNY 6,14 | CNY 6,22 | CNY 6,00 | 33,20M |
| 2026-06-29 | CNY 6,10 | +3,21 % | CNY 5,85 | CNY 6,10 | CNY 5,76 | 33,89M |
| 2026-06-26 | CNY 5,91 | -3,90 % | CNY 6,12 | CNY 6,25 | CNY 5,87 | 40,06M |
| 2026-06-25 | CNY 6,15 | +0,99 % | CNY 6,06 | CNY 6,24 | CNY 6,03 | 43,04M |
| 2026-06-24 | CNY 6,09 | +1,00 % | CNY 5,99 | CNY 6,10 | CNY 5,92 | 35,67M |
| 2026-06-23 | CNY 6,03 | -0,50 % | CNY 6,05 | CNY 6,20 | CNY 6,00 | 57,83M |
| 2026-06-22 | CNY 6,06 | +9,98 % | CNY 5,51 | CNY 6,06 | CNY 5,51 | 51,26M |
| 2026-06-18 | CNY 5,51 | -2,30 % | CNY 5,62 | CNY 5,62 | CNY 5,46 | 20,67M |
| 2026-06-17 | CNY 5,64 | -4,08 % | CNY 5,87 | CNY 5,89 | CNY 5,61 | 25,19M |
| 2026-06-16 | CNY 5,88 | +0,51 % | CNY 5,85 | CNY 5,92 | CNY 5,79 | 17,38M |
| 2026-06-15 | CNY 5,85 | +0,69 % | CNY 5,85 | CNY 5,91 | CNY 5,77 | 21,65M |
| 2026-06-12 | CNY 5,81 | +2,11 % | CNY 5,73 | CNY 5,90 | CNY 5,60 | 28,49M |
| 2026-06-11 | CNY 5,69 | +0,89 % | CNY 5,61 | CNY 5,72 | CNY 5,56 | 19,36M |
| 2026-06-10 | CNY 5,64 | +1,81 % | CNY 5,51 | CNY 5,70 | CNY 5,43 | 21,84M |
| 2026-06-09 | CNY 5,54 | +0,36 % | CNY 5,56 | CNY 5,59 | CNY 5,44 | 16,63M |
| 2026-06-08 | CNY 5,52 | -4,50 % | CNY 5,70 | CNY 5,77 | CNY 5,50 | 20,82M |
| 2026-06-05 | CNY 5,78 | +0,52 % | CNY 5,75 | CNY 5,79 | CNY 5,65 | 16,07M |
| 2026-06-04 | CNY 5,75 | -2,87 % | CNY 5,91 | CNY 5,91 | CNY 5,70 | 19,59M |
| 2026-06-03 | CNY 5,92 | +0,34 % | CNY 5,90 | CNY 5,98 | CNY 5,87 | 17,30M |
| 2026-06-02 | CNY 5,90 | -0,17 % | CNY 5,93 | CNY 5,93 | CNY 5,77 | 16,28M |
| 2026-06-01 | CNY 5,91 | +4,05 % | CNY 5,67 | CNY 5,93 | CNY 5,65 | 24,35M |
| 2026-05-29 | CNY 5,68 | -1,05 % | CNY 5,75 | CNY 5,77 | CNY 5,64 | 18,71M |
| 2026-05-28 | CNY 5,74 | -0,35 % | CNY 5,78 | CNY 5,82 | CNY 5,64 | 17,08M |
| 2026-05-27 | CNY 5,76 | -3,36 % | CNY 5,95 | CNY 5,95 | CNY 5,72 | 20,98M |
| 2026-05-26 | CNY 5,96 | +0,34 % | CNY 5,94 | CNY 5,97 | CNY 5,77 | 27,07M |