ZYNP Corporation. Class A 002448
SZSE · China · Produzierendes Gewerbe
CNY 10,90+0,13 (+1,21 %)
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 10,90 | +1,21 % | CNY 11,05 | CNY 11,22 | CNY 10,67 | 11,76M |
| 2026-09-29 | CNY 10,77 | +0,28 % | CNY 10,73 | CNY 10,86 | CNY 10,60 | 7,07M |
| 2026-09-28 | CNY 10,74 | -1,38 % | CNY 10,89 | CNY 10,96 | CNY 10,66 | 9,39M |
| 2026-09-24 | CNY 10,89 | -1,98 % | CNY 11,02 | CNY 11,14 | CNY 10,82 | 10,31M |
| 2026-09-23 | CNY 11,11 | -1,33 % | CNY 11,24 | CNY 11,29 | CNY 11,08 | 7,37M |
| 2026-09-22 | CNY 11,26 | -1,83 % | CNY 11,49 | CNY 11,58 | CNY 11,20 | 11,59M |
| 2026-09-21 | CNY 11,47 | +1,68 % | CNY 11,28 | CNY 11,71 | CNY 11,28 | 16,97M |
| 2026-09-18 | CNY 11,28 | +0,89 % | CNY 11,20 | CNY 11,30 | CNY 11,14 | 11,16M |
| 2026-09-17 | CNY 11,18 | 0,00 % | CNY 11,16 | CNY 11,30 | CNY 10,99 | 11,61M |
| 2026-09-16 | CNY 11,18 | -0,89 % | CNY 11,25 | CNY 11,30 | CNY 11,02 | 13,31M |
| 2026-09-15 | CNY 11,28 | -1,83 % | CNY 11,44 | CNY 11,53 | CNY 11,27 | 7,95M |
| 2026-09-14 | CNY 11,49 | -0,26 % | CNY 11,53 | CNY 11,63 | CNY 11,25 | 8,31M |
| 2026-09-11 | CNY 11,52 | -4,08 % | CNY 11,92 | CNY 11,96 | CNY 11,41 | 19,26M |
| 2026-09-10 | CNY 12,01 | -0,74 % | CNY 12,25 | CNY 12,39 | CNY 11,84 | 24,09M |
| 2026-09-09 | CNY 12,10 | +3,77 % | CNY 12,10 | CNY 12,45 | CNY 11,78 | 33,30M |
| 2026-09-08 | CNY 11,66 | -2,51 % | CNY 11,96 | CNY 11,96 | CNY 11,61 | 15,68M |
| 2026-09-07 | CNY 11,96 | +2,57 % | CNY 11,68 | CNY 12,07 | CNY 11,68 | 14,87M |
| 2026-09-04 | CNY 11,66 | -1,44 % | CNY 11,95 | CNY 12,25 | CNY 11,60 | 16,43M |
| 2026-09-03 | CNY 11,83 | +1,11 % | CNY 11,75 | CNY 11,93 | CNY 11,63 | 11,75M |
| 2026-09-02 | CNY 11,70 | -2,66 % | CNY 11,87 | CNY 11,99 | CNY 11,61 | 17,37M |
| 2026-09-01 | CNY 12,02 | -1,31 % | CNY 12,16 | CNY 12,30 | CNY 12,01 | 12,64M |
| 2026-08-31 | CNY 12,18 | 0,00 % | CNY 11,91 | CNY 12,26 | CNY 11,80 | 16,55M |
| 2026-08-28 | CNY 12,18 | +0,16 % | CNY 12,19 | CNY 12,48 | CNY 12,09 | 18,47M |
| 2026-08-27 | CNY 12,16 | -2,95 % | CNY 12,16 | CNY 12,35 | CNY 11,68 | 40,70M |
| 2026-08-26 | CNY 12,53 | -0,48 % | CNY 12,65 | CNY 12,69 | CNY 12,26 | 14,87M |
| 2026-08-25 | CNY 12,59 | +1,78 % | CNY 12,22 | CNY 12,69 | CNY 12,06 | 16,48M |
| 2026-08-24 | CNY 12,37 | -3,06 % | CNY 12,74 | CNY 12,75 | CNY 12,14 | 18,46M |
| 2026-08-21 | CNY 12,76 | +3,24 % | CNY 12,42 | CNY 12,80 | CNY 12,11 | 24,59M |
| 2026-08-20 | CNY 12,36 | -2,52 % | CNY 12,87 | CNY 12,95 | CNY 12,32 | 20,71M |
| 2026-08-19 | CNY 12,68 | -8,32 % | CNY 13,77 | CNY 13,77 | CNY 12,57 | 39,74M |
| 2026-08-18 | CNY 13,83 | +1,47 % | CNY 13,63 | CNY 14,05 | CNY 13,58 | 54,31M |
| 2026-08-17 | CNY 13,63 | +10,01 % | CNY 12,60 | CNY 13,63 | CNY 12,58 | 38,96M |
| 2026-08-14 | CNY 12,39 | +2,23 % | CNY 12,17 | CNY 12,53 | CNY 12,10 | 22,86M |
| 2026-08-13 | CNY 12,12 | +0,50 % | CNY 12,15 | CNY 12,47 | CNY 11,92 | 26,25M |
| 2026-08-12 | CNY 12,06 | -1,23 % | CNY 12,18 | CNY 12,22 | CNY 12,04 | 12,73M |
| 2026-08-11 | CNY 12,21 | -0,65 % | CNY 12,31 | CNY 12,45 | CNY 12,16 | 17,18M |
| 2026-08-10 | CNY 12,29 | +1,15 % | CNY 12,18 | CNY 12,34 | CNY 12,08 | 17,65M |
| 2026-08-07 | CNY 12,15 | -0,82 % | CNY 12,22 | CNY 12,47 | CNY 11,99 | 19,29M |
| 2026-08-06 | CNY 12,25 | +0,25 % | CNY 12,12 | CNY 12,30 | CNY 12,03 | 19,03M |
| 2026-08-05 | CNY 12,22 | +3,30 % | CNY 11,85 | CNY 12,33 | CNY 11,83 | 29,49M |
| 2026-08-04 | CNY 11,83 | +0,25 % | CNY 11,78 | CNY 11,88 | CNY 11,42 | 22,43M |
| 2026-08-03 | CNY 11,80 | +0,77 % | CNY 11,77 | CNY 12,05 | CNY 11,68 | 20,20M |
| 2026-07-31 | CNY 11,71 | 0,00 % | CNY 11,95 | CNY 12,18 | CNY 11,66 | 28,45M |
| 2026-07-30 | CNY 11,71 | -4,10 % | CNY 12,04 | CNY 12,19 | CNY 11,57 | 23,99M |
| 2026-07-29 | CNY 12,21 | +0,41 % | CNY 12,33 | CNY 12,50 | CNY 12,06 | 31,66M |
| 2026-07-28 | CNY 12,16 | +1,84 % | CNY 12,11 | CNY 12,68 | CNY 12,00 | 63,34M |
| 2026-07-27 | CNY 11,94 | +10,05 % | CNY 11,62 | CNY 11,94 | CNY 11,41 | 16,78M |
| 2026-07-24 | CNY 10,85 | -2,95 % | CNY 11,17 | CNY 11,17 | CNY 10,77 | 13,08M |
| 2026-07-23 | CNY 11,18 | +6,17 % | CNY 10,57 | CNY 11,23 | CNY 10,50 | 23,40M |
| 2026-07-22 | CNY 10,53 | -2,68 % | CNY 10,76 | CNY 10,93 | CNY 10,46 | 26,93M |
| 2026-07-21 | CNY 10,82 | +9,96 % | CNY 9,90 | CNY 10,82 | CNY 9,63 | 37,40M |
| 2026-07-20 | CNY 9,84 | -1,60 % | CNY 10,18 | CNY 10,42 | CNY 9,64 | 32,44M |
| 2026-07-17 | CNY 10,00 | -7,66 % | CNY 10,87 | CNY 10,93 | CNY 9,88 | 21,78M |
| 2026-07-16 | CNY 10,83 | -2,87 % | CNY 11,20 | CNY 11,35 | CNY 10,71 | 16,20M |
| 2026-07-15 | CNY 11,15 | -0,89 % | CNY 11,48 | CNY 12,05 | CNY 11,10 | 22,65M |
| 2026-07-14 | CNY 11,25 | +3,69 % | CNY 10,77 | CNY 11,25 | CNY 10,50 | 20,80M |
| 2026-07-13 | CNY 10,85 | -4,15 % | CNY 11,29 | CNY 11,42 | CNY 10,82 | 18,12M |
| 2026-07-10 | CNY 11,32 | -2,75 % | CNY 11,65 | CNY 11,72 | CNY 11,32 | 17,35M |
| 2026-07-09 | CNY 11,64 | -1,27 % | CNY 11,79 | CNY 11,92 | CNY 11,39 | 13,98M |
| 2026-07-08 | CNY 11,79 | -3,99 % | CNY 12,23 | CNY 12,27 | CNY 11,61 | 16,15M |
| 2026-07-07 | CNY 12,28 | -3,08 % | CNY 12,60 | CNY 12,75 | CNY 12,24 | 14,46M |
| 2026-07-06 | CNY 12,67 | +2,92 % | CNY 12,28 | CNY 12,97 | CNY 12,25 | 25,79M |
| 2026-07-03 | CNY 12,31 | +6,30 % | CNY 11,66 | CNY 12,74 | CNY 11,62 | 33,97M |
| 2026-07-02 | CNY 11,58 | -2,28 % | CNY 11,78 | CNY 12,03 | CNY 11,54 | 15,56M |
| 2026-07-01 | CNY 11,85 | -3,66 % | CNY 12,25 | CNY 12,34 | CNY 11,82 | 17,30M |
| 2026-06-30 | CNY 12,30 | +1,74 % | CNY 12,08 | CNY 12,48 | CNY 11,87 | 13,00M |
| 2026-06-29 | CNY 12,09 | -1,71 % | CNY 12,29 | CNY 12,34 | CNY 11,76 | 17,90M |
| 2026-06-26 | CNY 12,30 | -3,61 % | CNY 12,74 | CNY 12,99 | CNY 12,23 | 17,30M |
| 2026-06-25 | CNY 12,76 | -3,33 % | CNY 13,21 | CNY 13,29 | CNY 12,60 | 21,29M |
| 2026-06-24 | CNY 13,20 | -1,57 % | CNY 13,23 | CNY 13,47 | CNY 13,07 | 12,79M |
| 2026-06-23 | CNY 13,41 | +4,11 % | CNY 12,78 | CNY 13,78 | CNY 12,78 | 23,13M |
| 2026-06-22 | CNY 12,88 | -2,79 % | CNY 13,14 | CNY 13,30 | CNY 12,50 | 16,51M |
| 2026-06-18 | CNY 13,25 | +0,68 % | CNY 13,05 | CNY 13,46 | CNY 13,00 | 15,93M |
| 2026-06-17 | CNY 13,16 | -0,30 % | CNY 13,11 | CNY 13,37 | CNY 12,99 | 11,08M |
| 2026-06-16 | CNY 13,20 | -1,42 % | CNY 13,39 | CNY 13,41 | CNY 13,10 | 10,87M |
| 2026-06-15 | CNY 13,39 | +6,52 % | CNY 12,88 | CNY 13,44 | CNY 12,88 | 21,99M |
| 2026-06-12 | CNY 12,57 | +5,28 % | CNY 12,23 | CNY 12,88 | CNY 12,18 | 24,74M |
| 2026-06-11 | CNY 11,94 | -1,89 % | CNY 12,17 | CNY 12,22 | CNY 11,86 | 11,51M |
| 2026-06-10 | CNY 12,17 | -3,49 % | CNY 12,50 | CNY 12,63 | CNY 11,93 | 18,72M |
| 2026-06-09 | CNY 12,61 | +0,80 % | CNY 12,65 | CNY 12,79 | CNY 12,42 | 10,74M |
| 2026-06-08 | CNY 12,51 | -4,36 % | CNY 12,78 | CNY 12,98 | CNY 12,36 | 11,29M |
| 2026-06-05 | CNY 13,08 | +0,69 % | CNY 13,00 | CNY 13,21 | CNY 12,65 | 13,82M |
| 2026-06-04 | CNY 12,99 | +0,08 % | CNY 12,93 | CNY 13,02 | CNY 12,60 | 18,10M |
| 2026-06-03 | CNY 12,98 | -3,85 % | CNY 13,46 | CNY 13,65 | CNY 12,79 | 20,40M |
| 2026-06-02 | CNY 13,50 | -0,30 % | CNY 13,56 | CNY 13,67 | CNY 13,13 | 13,74M |
| 2026-06-01 | CNY 13,54 | +1,04 % | CNY 13,38 | CNY 13,96 | CNY 13,31 | 13,32M |
| 2026-05-29 | CNY 13,40 | -2,90 % | CNY 13,82 | CNY 14,03 | CNY 13,33 | 15,11M |
| 2026-05-28 | CNY 13,80 | +0,29 % | CNY 13,77 | CNY 13,92 | CNY 13,34 | 15,57M |
| 2026-05-27 | CNY 13,76 | -1,78 % | CNY 13,95 | CNY 14,11 | CNY 13,65 | 23,44M |
| 2026-05-26 | CNY 14,01 | -4,37 % | CNY 14,70 | CNY 14,70 | CNY 13,80 | 22,02M |