Zhejiang Runtu Co., Ltd. Class A 002440
SZSE · China · Prozessindustrie
CNY 13,26+0,27 (+2,08 %)
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 13,26 | +2,08 % | CNY 13,00 | CNY 13,78 | CNY 13,00 | 46,41M |
| 2026-09-29 | CNY 12,99 | -1,59 % | CNY 13,13 | CNY 13,17 | CNY 12,86 | 33,06M |
| 2026-09-28 | CNY 13,20 | +3,21 % | CNY 12,70 | CNY 13,41 | CNY 12,55 | 44,99M |
| 2026-09-24 | CNY 12,79 | -2,07 % | CNY 12,98 | CNY 13,00 | CNY 12,64 | 30,64M |
| 2026-09-23 | CNY 13,06 | +0,93 % | CNY 13,07 | CNY 13,36 | CNY 12,71 | 37,99M |
| 2026-09-22 | CNY 12,94 | +4,02 % | CNY 12,39 | CNY 13,04 | CNY 12,30 | 47,11M |
| 2026-09-21 | CNY 12,44 | +2,64 % | CNY 12,63 | CNY 12,67 | CNY 12,15 | 40,25M |
| 2026-09-18 | CNY 12,12 | +4,48 % | CNY 11,61 | CNY 12,13 | CNY 11,51 | 36,03M |
| 2026-09-17 | CNY 11,60 | +0,35 % | CNY 11,54 | CNY 11,84 | CNY 11,50 | 22,81M |
| 2026-09-16 | CNY 11,56 | -1,70 % | CNY 11,70 | CNY 11,81 | CNY 11,47 | 27,15M |
| 2026-09-15 | CNY 11,76 | -2,49 % | CNY 12,02 | CNY 12,08 | CNY 11,72 | 23,38M |
| 2026-09-14 | CNY 12,06 | +4,51 % | CNY 11,77 | CNY 12,26 | CNY 11,66 | 38,84M |
| 2026-09-11 | CNY 11,54 | -6,03 % | CNY 12,16 | CNY 12,20 | CNY 11,06 | 49,07M |
| 2026-09-10 | CNY 12,28 | -3,23 % | CNY 12,70 | CNY 12,84 | CNY 12,25 | 32,74M |
| 2026-09-09 | CNY 12,69 | -0,24 % | CNY 12,60 | CNY 12,94 | CNY 12,50 | 30,17M |
| 2026-09-08 | CNY 12,72 | +1,19 % | CNY 12,58 | CNY 12,90 | CNY 12,39 | 37,21M |
| 2026-09-07 | CNY 12,57 | -5,49 % | CNY 13,20 | CNY 13,35 | CNY 12,45 | 54,16M |
| 2026-09-04 | CNY 13,30 | -1,48 % | CNY 13,48 | CNY 13,97 | CNY 13,22 | 45,57M |
| 2026-09-03 | CNY 13,50 | -0,37 % | CNY 13,53 | CNY 13,75 | CNY 13,20 | 41,84M |
| 2026-09-02 | CNY 13,55 | -4,04 % | CNY 14,07 | CNY 14,54 | CNY 13,34 | 63,15M |
| 2026-09-01 | CNY 14,12 | +0,79 % | CNY 14,32 | CNY 14,80 | CNY 13,99 | 75,30M |
| 2026-08-31 | CNY 14,01 | +0,86 % | CNY 13,76 | CNY 14,29 | CNY 13,33 | 72,70M |
| 2026-08-28 | CNY 13,89 | +6,27 % | CNY 13,19 | CNY 14,13 | CNY 12,87 | 67,62M |
| 2026-08-27 | CNY 13,07 | +3,73 % | CNY 12,70 | CNY 13,15 | CNY 12,45 | 51,40M |
| 2026-08-26 | CNY 12,60 | +4,22 % | CNY 12,15 | CNY 12,74 | CNY 12,00 | 38,87M |
| 2026-08-25 | CNY 12,09 | -2,50 % | CNY 12,22 | CNY 12,38 | CNY 11,73 | 35,48M |
| 2026-08-24 | CNY 12,40 | +0,81 % | CNY 12,40 | CNY 12,67 | CNY 12,10 | 40,16M |
| 2026-08-21 | CNY 12,30 | -1,91 % | CNY 12,54 | CNY 12,67 | CNY 12,15 | 22,81M |
| 2026-08-20 | CNY 12,54 | -0,32 % | CNY 12,75 | CNY 13,34 | CNY 12,40 | 34,44M |
| 2026-08-19 | CNY 12,58 | -4,91 % | CNY 13,05 | CNY 13,14 | CNY 12,50 | 38,76M |
| 2026-08-18 | CNY 13,23 | +1,46 % | CNY 13,10 | CNY 13,31 | CNY 12,98 | 38,95M |
| 2026-08-17 | CNY 13,04 | +5,42 % | CNY 12,60 | CNY 13,09 | CNY 12,29 | 43,66M |
| 2026-08-14 | CNY 12,37 | -1,75 % | CNY 12,65 | CNY 12,69 | CNY 12,02 | 51,79M |
| 2026-08-13 | CNY 12,59 | -5,20 % | CNY 13,27 | CNY 13,39 | CNY 12,58 | 57,80M |
| 2026-08-12 | CNY 13,28 | +2,00 % | CNY 13,05 | CNY 13,99 | CNY 12,92 | 63,07M |
| 2026-08-11 | CNY 13,02 | -6,13 % | CNY 13,58 | CNY 13,93 | CNY 12,90 | 66,82M |
| 2026-08-10 | CNY 13,87 | +4,68 % | CNY 13,26 | CNY 13,99 | CNY 13,18 | 75,47M |
| 2026-08-07 | CNY 13,25 | +1,61 % | CNY 13,05 | CNY 13,48 | CNY 12,80 | 67,36M |
| 2026-08-06 | CNY 13,04 | -0,08 % | CNY 12,96 | CNY 13,38 | CNY 12,67 | 54,04M |
| 2026-08-05 | CNY 13,05 | +2,35 % | CNY 12,66 | CNY 13,19 | CNY 12,40 | 57,47M |
| 2026-08-04 | CNY 12,75 | -1,85 % | CNY 13,00 | CNY 13,02 | CNY 12,56 | 58,23M |
| 2026-08-03 | CNY 12,99 | -5,25 % | CNY 13,50 | CNY 13,71 | CNY 12,80 | 66,57M |
| 2026-07-31 | CNY 13,71 | +0,51 % | CNY 12,86 | CNY 13,73 | CNY 12,81 | 76,86M |
| 2026-07-30 | CNY 13,64 | 0,00 % | CNY 13,47 | CNY 14,22 | CNY 13,04 | 102,52M |
| 2026-07-29 | CNY 13,64 | +10,00 % | CNY 12,40 | CNY 13,64 | CNY 12,37 | 82,42M |
| 2026-07-28 | CNY 12,40 | +4,11 % | CNY 11,70 | CNY 12,79 | CNY 11,63 | 71,04M |
| 2026-07-27 | CNY 11,91 | +0,51 % | CNY 11,33 | CNY 12,06 | CNY 11,33 | 53,59M |
| 2026-07-24 | CNY 11,85 | -10,02 % | CNY 12,86 | CNY 12,90 | CNY 11,85 | 65,01M |
| 2026-07-23 | CNY 13,17 | +4,94 % | CNY 12,30 | CNY 13,24 | CNY 11,82 | 95,29M |
| 2026-07-22 | CNY 12,55 | +2,12 % | CNY 12,00 | CNY 13,09 | CNY 11,98 | 94,74M |
| 2026-07-21 | CNY 12,29 | +4,33 % | CNY 12,01 | CNY 12,95 | CNY 11,95 | 132,85M |
| 2026-07-20 | CNY 11,78 | +9,99 % | CNY 10,74 | CNY 11,78 | CNY 10,47 | 100,33M |
| 2026-07-17 | CNY 10,71 | -1,65 % | CNY 10,86 | CNY 11,33 | CNY 10,68 | 55,60M |
| 2026-07-16 | CNY 10,89 | -3,54 % | CNY 11,01 | CNY 11,25 | CNY 10,80 | 49,93M |
| 2026-07-15 | CNY 11,29 | +5,51 % | CNY 10,71 | CNY 11,48 | CNY 10,60 | 84,30M |
| 2026-07-14 | CNY 10,70 | +8,08 % | CNY 10,05 | CNY 10,76 | CNY 9,67 | 86,96M |
| 2026-07-13 | CNY 9,90 | +1,23 % | CNY 9,82 | CNY 10,38 | CNY 9,77 | 48,27M |
| 2026-07-10 | CNY 9,78 | +2,62 % | CNY 9,54 | CNY 10,05 | CNY 9,29 | 45,98M |
| 2026-07-09 | CNY 9,53 | +0,63 % | CNY 9,54 | CNY 9,74 | CNY 9,25 | 41,76M |
| 2026-07-08 | CNY 9,47 | -9,20 % | CNY 10,34 | CNY 10,46 | CNY 9,43 | 63,70M |
| 2026-07-07 | CNY 10,43 | -5,44 % | CNY 11,11 | CNY 11,18 | CNY 10,35 | 53,63M |
| 2026-07-06 | CNY 11,03 | +4,65 % | CNY 10,54 | CNY 11,16 | CNY 10,39 | 69,75M |
| 2026-07-03 | CNY 10,54 | -4,27 % | CNY 11,01 | CNY 11,16 | CNY 10,47 | 50,19M |
| 2026-07-02 | CNY 11,01 | -2,39 % | CNY 11,40 | CNY 11,41 | CNY 10,91 | 64,11M |
| 2026-07-01 | CNY 11,28 | +10,05 % | CNY 10,20 | CNY 11,28 | CNY 10,02 | 63,59M |
| 2026-06-30 | CNY 10,25 | -2,94 % | CNY 10,45 | CNY 10,56 | CNY 10,15 | 54,28M |
| 2026-06-29 | CNY 10,56 | -0,28 % | CNY 10,67 | CNY 11,25 | CNY 10,52 | 63,19M |
| 2026-06-26 | CNY 10,59 | -8,86 % | CNY 11,42 | CNY 11,48 | CNY 10,57 | 80,68M |
| 2026-06-25 | CNY 11,62 | +0,69 % | CNY 11,20 | CNY 11,88 | CNY 10,91 | 110,99M |
| 2026-06-24 | CNY 11,54 | +4,91 % | CNY 11,04 | CNY 11,74 | CNY 10,90 | 112,25M |
| 2026-06-23 | CNY 11,00 | +0,09 % | CNY 11,20 | CNY 11,52 | CNY 10,87 | 108,15M |
| 2026-06-22 | CNY 10,99 | +10,01 % | CNY 9,70 | CNY 10,99 | CNY 9,50 | 69,10M |
| 2026-06-18 | CNY 9,99 | -4,31 % | CNY 10,14 | CNY 10,19 | CNY 9,74 | 59,31M |
| 2026-06-17 | CNY 10,44 | +7,41 % | CNY 9,58 | CNY 10,47 | CNY 9,54 | 88,13M |
| 2026-06-16 | CNY 9,72 | -2,61 % | CNY 9,93 | CNY 10,14 | CNY 9,70 | 88,40M |
| 2026-06-15 | CNY 9,98 | +10,03 % | CNY 9,59 | CNY 9,98 | CNY 9,43 | 98,77M |
| 2026-06-12 | CNY 9,07 | +5,10 % | CNY 8,64 | CNY 9,31 | CNY 8,48 | 46,97M |
| 2026-06-11 | CNY 8,63 | -1,60 % | CNY 8,88 | CNY 9,04 | CNY 8,52 | 23,34M |
| 2026-06-10 | CNY 8,77 | +0,34 % | CNY 8,67 | CNY 8,99 | CNY 8,61 | 23,11M |
| 2026-06-09 | CNY 8,74 | +1,39 % | CNY 8,78 | CNY 8,88 | CNY 8,50 | 20,67M |
| 2026-06-08 | CNY 8,62 | -4,12 % | CNY 8,87 | CNY 9,04 | CNY 8,55 | 23,68M |
| 2026-06-05 | CNY 8,99 | +0,11 % | CNY 8,98 | CNY 9,15 | CNY 8,89 | 21,52M |
| 2026-06-04 | CNY 8,98 | -1,43 % | CNY 9,09 | CNY 9,15 | CNY 8,94 | 22,59M |
| 2026-06-03 | CNY 9,11 | -1,94 % | CNY 9,29 | CNY 9,29 | CNY 9,06 | 22,52M |
| 2026-06-02 | CNY 9,29 | -1,48 % | CNY 9,47 | CNY 9,51 | CNY 9,12 | 23,24M |
| 2026-06-01 | CNY 9,43 | -0,42 % | CNY 9,40 | CNY 9,59 | CNY 9,36 | 25,65M |
| 2026-05-29 | CNY 9,47 | +0,42 % | CNY 9,41 | CNY 9,54 | CNY 9,27 | 27,28M |
| 2026-05-28 | CNY 9,43 | -0,63 % | CNY 9,53 | CNY 9,58 | CNY 9,25 | 23,61M |
| 2026-05-27 | CNY 9,49 | -3,06 % | CNY 9,70 | CNY 9,84 | CNY 9,39 | 37,79M |
| 2026-05-26 | CNY 9,79 | +5,95 % | CNY 9,19 | CNY 9,80 | CNY 9,06 | 58,90M |