C&S Paper Co., Ltd. Class A 002511
SZSE · China · Prozessindustrie
CNY 6,99+0,08 (+1,16 %)
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 6,99 | +1,16 % | CNY 6,92 | CNY 7,04 | CNY 6,90 | 7,75M |
| 2026-09-29 | CNY 6,91 | +0,73 % | CNY 6,84 | CNY 6,92 | CNY 6,84 | 5,33M |
| 2026-09-28 | CNY 6,86 | -0,72 % | CNY 6,91 | CNY 6,93 | CNY 6,80 | 7,49M |
| 2026-09-24 | CNY 6,91 | -1,29 % | CNY 6,96 | CNY 7,04 | CNY 6,91 |
| 7,68M |
| 2026-09-23 | CNY 7,00 | -0,99 % | CNY 7,05 | CNY 7,12 | CNY 7,00 | 7,61M |
| 2026-09-22 | CNY 7,07 | -0,42 % | CNY 7,13 | CNY 7,14 | CNY 7,06 | 6,04M |
| 2026-09-21 | CNY 7,10 | +1,43 % | CNY 6,99 | CNY 7,13 | CNY 6,98 | 8,95M |
| 2026-09-18 | CNY 7,00 | +1,01 % | CNY 6,98 | CNY 7,10 | CNY 6,95 | 7,58M |
| 2026-09-17 | CNY 6,93 | -0,57 % | CNY 6,92 | CNY 6,98 | CNY 6,92 | 5,37M |
| 2026-09-16 | CNY 6,97 | +0,14 % | CNY 6,93 | CNY 6,99 | CNY 6,88 | 6,76M |
| 2026-09-15 | CNY 6,96 | -2,11 % | CNY 7,11 | CNY 7,14 | CNY 6,91 | 10,03M |
| 2026-09-14 | CNY 7,11 | +0,71 % | CNY 7,03 | CNY 7,16 | CNY 7,01 | 7,70M |
| 2026-09-11 | CNY 7,06 | -1,81 % | CNY 7,17 | CNY 7,19 | CNY 7,05 | 11,70M |
| 2026-09-10 | CNY 7,19 | -1,37 % | CNY 7,29 | CNY 7,30 | CNY 7,14 | 8,89M |
| 2026-09-09 | CNY 7,29 | -0,55 % | CNY 7,34 | CNY 7,35 | CNY 7,22 | 7,89M |
| 2026-09-08 | CNY 7,33 | +1,10 % | CNY 7,24 | CNY 7,35 | CNY 7,21 | 11,36M |
| 2026-09-07 | CNY 7,25 | +1,97 % | CNY 7,14 | CNY 7,27 | CNY 7,11 | 12,51M |
| 2026-09-04 | CNY 7,11 | +1,28 % | CNY 7,03 | CNY 7,19 | CNY 7,02 | 12,42M |
| 2026-09-03 | CNY 7,02 | -0,85 % | CNY 7,09 | CNY 7,13 | CNY 7,00 | 10,73M |
| 2026-09-02 | CNY 7,08 | -1,53 % | CNY 7,18 | CNY 7,18 | CNY 7,06 | 7,92M |
| 2026-09-01 | CNY 7,19 | +1,13 % | CNY 7,11 | CNY 7,20 | CNY 7,11 | 9,66M |
| 2026-08-31 | CNY 7,11 | -0,42 % | CNY 7,13 | CNY 7,14 | CNY 7,08 | 7,17M |
| 2026-08-28 | CNY 7,14 | +0,85 % | CNY 7,07 | CNY 7,16 | CNY 7,02 | 9,78M |
| 2026-08-27 | CNY 7,08 | -0,70 % | CNY 7,12 | CNY 7,15 | CNY 7,02 | 11,54M |
| 2026-08-26 | CNY 7,13 | +0,14 % | CNY 7,10 | CNY 7,22 | CNY 7,09 | 11,54M |
| 2026-08-25 | CNY 7,12 | +1,14 % | CNY 7,06 | CNY 7,17 | CNY 7,02 | 10,82M |
| 2026-08-24 | CNY 7,04 | +0,14 % | CNY 7,04 | CNY 7,08 | CNY 6,95 | 12,44M |
| 2026-08-21 | CNY 7,03 | -2,23 % | CNY 7,21 | CNY 7,22 | CNY 6,95 | 17,79M |
| 2026-08-20 | CNY 7,19 | +1,13 % | CNY 7,16 | CNY 7,23 | CNY 7,09 | 10,14M |
| 2026-08-19 | CNY 7,11 | -0,84 % | CNY 7,20 | CNY 7,22 | CNY 7,09 | 8,82M |
| 2026-08-18 | CNY 7,17 | +0,28 % | CNY 7,14 | CNY 7,20 | CNY 7,11 | 7,95M |
| 2026-08-17 | CNY 7,15 | +1,71 % | CNY 7,04 | CNY 7,16 | CNY 6,96 | 10,60M |
| 2026-08-14 | CNY 7,03 | -1,95 % | CNY 7,15 | CNY 7,18 | CNY 7,02 | 13,09M |
| 2026-08-13 | CNY 7,17 | -1,10 % | CNY 7,25 | CNY 7,25 | CNY 7,15 | 9,60M |
| 2026-08-12 | CNY 7,25 | -0,14 % | CNY 7,24 | CNY 7,31 | CNY 7,21 | 8,70M |
| 2026-08-11 | CNY 7,26 | -1,09 % | CNY 7,35 | CNY 7,40 | CNY 7,24 | 9,57M |
| 2026-08-10 | CNY 7,34 | +0,96 % | CNY 7,27 | CNY 7,41 | CNY 7,23 | 12,62M |
| 2026-08-07 | CNY 7,27 | +0,41 % | CNY 7,22 | CNY 7,29 | CNY 7,13 | 10,77M |
| 2026-08-06 | CNY 7,24 | -1,36 % | CNY 7,36 | CNY 7,36 | CNY 7,18 | 11,60M |
| 2026-08-05 | CNY 7,34 | -0,41 % | CNY 7,34 | CNY 7,39 | CNY 7,27 | 11,00M |
| 2026-08-04 | CNY 7,37 | -1,34 % | CNY 7,47 | CNY 7,53 | CNY 7,36 | 11,60M |
| 2026-08-03 | CNY 7,47 | 0,00 % | CNY 7,44 | CNY 7,52 | CNY 7,37 | 14,29M |
| 2026-07-31 | CNY 7,47 | -0,40 % | CNY 7,38 | CNY 7,51 | CNY 7,31 | 19,05M |
| 2026-07-30 | CNY 7,50 | +3,88 % | CNY 7,23 | CNY 7,52 | CNY 7,23 | 21,00M |
| 2026-07-29 | CNY 7,22 | +1,26 % | CNY 7,12 | CNY 7,25 | CNY 7,11 | 12,42M |
| 2026-07-28 | CNY 7,13 | +0,85 % | CNY 7,07 | CNY 7,14 | CNY 6,97 | 10,85M |
| 2026-07-27 | CNY 7,07 | +1,58 % | CNY 6,98 | CNY 7,11 | CNY 6,94 | 13,23M |
| 2026-07-24 | CNY 6,96 | -2,93 % | CNY 7,16 | CNY 7,18 | CNY 6,96 | 11,23M |
| 2026-07-23 | CNY 7,17 | +1,27 % | CNY 7,07 | CNY 7,20 | CNY 7,02 | 10,13M |
| 2026-07-22 | CNY 7,08 | -0,70 % | CNY 7,12 | CNY 7,14 | CNY 7,02 | 16,70M |
| 2026-07-21 | CNY 7,13 | -1,25 % | CNY 7,20 | CNY 7,31 | CNY 7,11 | 20,56M |
| 2026-07-20 | CNY 7,22 | +1,69 % | CNY 7,10 | CNY 7,26 | CNY 7,08 | 19,71M |
| 2026-07-17 | CNY 7,10 | -2,34 % | CNY 7,27 | CNY 7,39 | CNY 7,08 | 19,97M |
| 2026-07-16 | CNY 7,27 | +0,28 % | CNY 7,16 | CNY 7,36 | CNY 7,13 | 16,83M |
| 2026-07-15 | CNY 7,25 | +1,68 % | CNY 7,21 | CNY 7,25 | CNY 6,95 | 24,80M |
| 2026-07-14 | CNY 7,13 | +1,57 % | CNY 6,99 | CNY 7,20 | CNY 6,97 | 15,32M |
| 2026-07-13 | CNY 7,02 | +0,57 % | CNY 6,98 | CNY 7,08 | CNY 6,92 | 10,57M |
| 2026-07-10 | CNY 6,98 | +0,58 % | CNY 6,93 | CNY 7,08 | CNY 6,86 | 10,58M |
| 2026-07-09 | CNY 6,94 | -1,42 % | CNY 6,99 | CNY 7,05 | CNY 6,85 | 11,81M |
| 2026-07-08 | CNY 7,04 | +0,43 % | CNY 7,03 | CNY 7,08 | CNY 6,90 | 11,90M |
| 2026-07-07 | CNY 7,01 | +0,14 % | CNY 7,00 | CNY 7,07 | CNY 6,87 | 12,79M |
| 2026-07-06 | CNY 7,00 | +0,57 % | CNY 6,92 | CNY 7,03 | CNY 6,90 | 10,10M |
| 2026-07-03 | CNY 6,96 | +1,46 % | CNY 6,88 | CNY 7,08 | CNY 6,88 | 12,95M |
| 2026-07-02 | CNY 6,86 | +1,18 % | CNY 6,79 | CNY 6,95 | CNY 6,77 | 10,65M |
| 2026-07-01 | CNY 6,78 | +1,95 % | CNY 6,67 | CNY 6,85 | CNY 6,62 | 11,53M |
| 2026-06-30 | CNY 6,65 | -1,19 % | CNY 6,73 | CNY 6,78 | CNY 6,59 | 9,95M |
| 2026-06-29 | CNY 6,73 | +2,28 % | CNY 6,60 | CNY 6,80 | CNY 6,48 | 13,88M |
| 2026-06-26 | CNY 6,58 | -1,64 % | CNY 6,70 | CNY 6,70 | CNY 6,57 | 10,60M |
| 2026-06-25 | CNY 6,69 | -1,47 % | CNY 6,77 | CNY 6,83 | CNY 6,60 | 10,16M |
| 2026-06-24 | CNY 6,79 | -1,59 % | CNY 6,89 | CNY 6,92 | CNY 6,76 | 9,93M |
| 2026-06-23 | CNY 6,90 | -0,43 % | CNY 6,93 | CNY 7,08 | CNY 6,86 | 12,33M |
| 2026-06-22 | CNY 6,93 | +1,46 % | CNY 6,81 | CNY 6,94 | CNY 6,69 | 12,33M |
| 2026-06-18 | CNY 6,83 | -0,58 % | CNY 6,88 | CNY 6,93 | CNY 6,78 | 11,84M |
| 2026-06-17 | CNY 6,87 | -1,58 % | CNY 6,93 | CNY 6,95 | CNY 6,78 | 10,43M |
| 2026-06-16 | CNY 6,98 | -1,69 % | CNY 7,08 | CNY 7,08 | CNY 6,92 | 10,45M |
| 2026-06-15 | CNY 7,10 | +2,31 % | CNY 6,99 | CNY 7,15 | CNY 6,95 | 12,34M |
| 2026-06-12 | CNY 6,94 | +2,66 % | CNY 6,80 | CNY 6,99 | CNY 6,73 | 12,68M |
| 2026-06-11 | CNY 6,76 | -1,74 % | CNY 6,85 | CNY 6,89 | CNY 6,70 | 8,91M |
| 2026-06-10 | CNY 6,88 | +1,47 % | CNY 6,76 | CNY 6,89 | CNY 6,74 | 12,18M |
| 2026-06-09 | CNY 6,78 | -0,59 % | CNY 6,79 | CNY 6,84 | CNY 6,69 | 12,63M |
| 2026-06-08 | CNY 6,82 | -3,12 % | CNY 6,94 | CNY 7,04 | CNY 6,73 | 18,94M |
| 2026-06-05 | CNY 7,04 | +0,28 % | CNY 7,02 | CNY 7,16 | CNY 7,01 | 10,58M |
| 2026-06-04 | CNY 7,02 | -2,64 % | CNY 7,28 | CNY 7,35 | CNY 7,00 | 14,40M |
| 2026-06-03 | CNY 7,21 | -2,17 % | CNY 7,37 | CNY 7,39 | CNY 7,18 | 10,92M |
| 2026-06-02 | CNY 7,37 | -0,41 % | CNY 7,44 | CNY 7,53 | CNY 7,34 | 11,27M |
| 2026-06-01 | CNY 7,40 | +2,07 % | CNY 7,32 | CNY 7,42 | CNY 7,26 | 14,01M |
| 2026-05-29 | CNY 7,25 | +1,12 % | CNY 7,17 | CNY 7,32 | CNY 7,16 | 12,54M |
| 2026-05-28 | CNY 7,17 | -2,45 % | CNY 7,39 | CNY 7,40 | CNY 7,10 | 15,21M |
| 2026-05-27 | CNY 7,35 | -2,65 % | CNY 7,55 | CNY 7,58 | CNY 7,23 | 16,76M |
| 2026-05-26 | CNY 7,55 | +2,86 % | CNY 7,33 | CNY 7,56 | CNY 7,30 | 18,01M |