Qifeng New Material Co. Ltd. Class A 002521
SZSE · China · Prozessindustrie
CNY 6,19-0,01 (-0,16 %)
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 6,19 | -0,16 % | CNY 6,22 | CNY 6,22 | CNY 6,15 | 2,27M |
| 2026-09-29 | CNY 6,20 | +1,14 % | CNY 6,09 | CNY 6,22 | CNY 6,09 | 3,05M |
| 2026-09-28 | CNY 6,13 | -2,39 % | CNY 6,28 | CNY 6,29 | CNY 6,10 | 4,65M |
| 2026-09-24 | CNY 6,28 | +0,16 % | CNY 6,23 | CNY 6,31 | CNY 6,21 |
| 3,81M |
| 2026-09-23 | CNY 6,27 | -1,42 % | CNY 6,37 | CNY 6,37 | CNY 6,25 | 4,89M |
| 2026-09-22 | CNY 6,36 | 0,00 % | CNY 6,37 | CNY 6,41 | CNY 6,33 | 5,74M |
| 2026-09-21 | CNY 6,36 | -0,62 % | CNY 6,37 | CNY 6,44 | CNY 6,36 | 9,54M |
| 2026-09-18 | CNY 6,40 | +0,31 % | CNY 6,40 | CNY 6,44 | CNY 6,35 | 3,92M |
| 2026-09-17 | CNY 6,38 | +0,16 % | CNY 6,33 | CNY 6,41 | CNY 6,27 | 2,71M |
| 2026-09-16 | CNY 6,37 | +0,63 % | CNY 6,34 | CNY 6,39 | CNY 6,26 | 3,04M |
| 2026-09-15 | CNY 6,33 | -2,01 % | CNY 6,46 | CNY 6,47 | CNY 6,30 | 3,23M |
| 2026-09-14 | CNY 6,46 | +0,31 % | CNY 6,44 | CNY 6,48 | CNY 6,39 | 2,29M |
| 2026-09-11 | CNY 6,44 | -1,38 % | CNY 6,53 | CNY 6,53 | CNY 6,39 | 4,24M |
| 2026-09-10 | CNY 6,53 | -1,21 % | CNY 6,61 | CNY 6,66 | CNY 6,52 | 3,45M |
| 2026-09-09 | CNY 6,61 | -0,30 % | CNY 6,63 | CNY 6,67 | CNY 6,56 | 3,57M |
| 2026-09-08 | CNY 6,63 | +0,61 % | CNY 6,62 | CNY 6,66 | CNY 6,54 | 4,34M |
| 2026-09-07 | CNY 6,59 | +0,15 % | CNY 6,59 | CNY 6,64 | CNY 6,56 | 2,55M |
| 2026-09-04 | CNY 6,58 | -0,60 % | CNY 6,66 | CNY 6,72 | CNY 6,56 | 4,22M |
| 2026-09-03 | CNY 6,62 | -1,63 % | CNY 6,77 | CNY 6,77 | CNY 6,62 | 3,25M |
| 2026-09-02 | CNY 6,73 | -1,03 % | CNY 6,77 | CNY 6,85 | CNY 6,70 | 3,87M |
| 2026-09-01 | CNY 6,80 | +0,59 % | CNY 6,75 | CNY 6,90 | CNY 6,75 | 4,46M |
| 2026-08-31 | CNY 6,76 | +0,30 % | CNY 6,70 | CNY 6,77 | CNY 6,66 | 3,42M |
| 2026-08-28 | CNY 6,74 | -0,88 % | CNY 6,73 | CNY 6,79 | CNY 6,70 | 4,38M |
| 2026-08-27 | CNY 6,80 | -0,15 % | CNY 6,76 | CNY 6,82 | CNY 6,73 | 4,12M |
| 2026-08-26 | CNY 6,81 | +0,74 % | CNY 6,79 | CNY 6,87 | CNY 6,77 | 3,84M |
| 2026-08-25 | CNY 6,76 | +1,05 % | CNY 6,68 | CNY 6,81 | CNY 6,67 | 3,83M |
| 2026-08-24 | CNY 6,69 | -0,30 % | CNY 6,74 | CNY 6,81 | CNY 6,66 | 3,05M |
| 2026-08-21 | CNY 6,71 | -1,03 % | CNY 6,79 | CNY 6,82 | CNY 6,68 | 2,92M |
| 2026-08-20 | CNY 6,78 | +1,80 % | CNY 6,68 | CNY 6,88 | CNY 6,63 | 4,81M |
| 2026-08-19 | CNY 6,66 | -1,77 % | CNY 6,75 | CNY 6,79 | CNY 6,61 | 4,28M |
| 2026-08-18 | CNY 6,78 | -0,73 % | CNY 6,83 | CNY 6,85 | CNY 6,75 | 4,64M |
| 2026-08-17 | CNY 6,83 | -1,30 % | CNY 6,93 | CNY 6,98 | CNY 6,61 | 8,20M |
| 2026-08-14 | CNY 6,92 | -1,14 % | CNY 7,01 | CNY 7,01 | CNY 6,87 | 3,86M |
| 2026-08-13 | CNY 7,00 | -0,71 % | CNY 7,07 | CNY 7,10 | CNY 6,95 | 3,89M |
| 2026-08-12 | CNY 7,05 | -0,56 % | CNY 7,06 | CNY 7,10 | CNY 7,02 | 4,34M |
| 2026-08-11 | CNY 7,09 | -0,14 % | CNY 7,06 | CNY 7,14 | CNY 6,96 | 5,11M |
| 2026-08-10 | CNY 7,10 | +3,65 % | CNY 6,85 | CNY 7,22 | CNY 6,78 | 11,03M |
| 2026-08-07 | CNY 6,85 | -0,72 % | CNY 6,96 | CNY 6,96 | CNY 6,77 | 3,91M |
| 2026-08-06 | CNY 6,90 | -0,86 % | CNY 6,97 | CNY 7,00 | CNY 6,83 | 3,67M |
| 2026-08-05 | CNY 6,96 | +0,87 % | CNY 6,88 | CNY 7,03 | CNY 6,83 | 5,03M |
| 2026-08-04 | CNY 6,90 | -0,72 % | CNY 7,03 | CNY 7,05 | CNY 6,87 | 3,44M |
| 2026-08-03 | CNY 6,95 | +2,21 % | CNY 6,81 | CNY 6,99 | CNY 6,81 | 4,09M |
| 2026-07-31 | CNY 6,80 | +1,04 % | CNY 6,74 | CNY 6,84 | CNY 6,73 | 3,83M |
| 2026-07-30 | CNY 6,73 | -0,88 % | CNY 6,76 | CNY 6,84 | CNY 6,68 | 3,26M |
| 2026-07-29 | CNY 6,79 | +0,15 % | CNY 6,80 | CNY 6,90 | CNY 6,76 | 4,31M |
| 2026-07-28 | CNY 6,78 | -0,73 % | CNY 6,75 | CNY 6,84 | CNY 6,74 | 3,01M |
| 2026-07-27 | CNY 6,83 | -0,87 % | CNY 6,90 | CNY 7,02 | CNY 6,77 | 5,97M |
| 2026-07-24 | CNY 6,89 | -0,58 % | CNY 6,86 | CNY 6,99 | CNY 6,79 | 6,42M |
| 2026-07-23 | CNY 6,93 | +6,62 % | CNY 6,49 | CNY 6,95 | CNY 6,42 | 9,15M |
| 2026-07-22 | CNY 6,50 | +0,46 % | CNY 6,45 | CNY 6,51 | CNY 6,35 | 5,61M |
| 2026-07-21 | CNY 6,47 | -1,22 % | CNY 6,51 | CNY 6,59 | CNY 6,41 | 5,29M |
| 2026-07-20 | CNY 6,55 | +1,71 % | CNY 6,50 | CNY 6,74 | CNY 6,44 | 7,19M |
| 2026-07-17 | CNY 6,44 | -3,74 % | CNY 6,73 | CNY 6,78 | CNY 6,41 | 5,54M |
| 2026-07-16 | CNY 6,69 | -0,45 % | CNY 6,65 | CNY 6,82 | CNY 6,64 | 5,26M |
| 2026-07-15 | CNY 6,72 | -0,88 % | CNY 6,71 | CNY 6,83 | CNY 6,66 | 6,20M |
| 2026-07-14 | CNY 6,78 | +5,44 % | CNY 6,50 | CNY 7,03 | CNY 6,45 | 12,80M |
| 2026-07-13 | CNY 6,43 | -4,03 % | CNY 6,67 | CNY 6,72 | CNY 6,40 | 8,07M |
| 2026-07-10 | CNY 6,70 | -5,77 % | CNY 7,00 | CNY 7,10 | CNY 6,67 | 12,11M |
| 2026-07-09 | CNY 7,11 | -1,66 % | CNY 7,23 | CNY 7,26 | CNY 7,01 | 6,73M |
| 2026-07-08 | CNY 7,23 | +0,28 % | CNY 7,28 | CNY 7,40 | CNY 7,18 | 4,86M |
| 2026-07-07 | CNY 7,21 | -2,44 % | CNY 7,33 | CNY 7,39 | CNY 7,18 | 4,41M |
| 2026-07-06 | CNY 7,39 | +1,93 % | CNY 7,26 | CNY 7,45 | CNY 7,23 | 5,93M |
| 2026-07-03 | CNY 7,25 | -0,68 % | CNY 7,29 | CNY 7,39 | CNY 7,23 | 6,07M |
| 2026-07-02 | CNY 7,30 | -0,95 % | CNY 7,42 | CNY 7,48 | CNY 7,23 | 7,45M |
| 2026-07-01 | CNY 7,37 | +1,80 % | CNY 7,21 | CNY 7,47 | CNY 7,06 | 11,69M |
| 2026-06-30 | CNY 7,24 | +2,40 % | CNY 7,07 | CNY 7,70 | CNY 6,90 | 23,33M |
| 2026-06-29 | CNY 7,07 | +9,95 % | CNY 6,44 | CNY 7,07 | CNY 6,18 | 9,94M |
| 2026-06-26 | CNY 6,43 | -0,92 % | CNY 6,49 | CNY 6,53 | CNY 6,40 | 5,52M |
| 2026-06-25 | CNY 6,49 | -3,13 % | CNY 6,66 | CNY 6,73 | CNY 6,48 | 7,35M |
| 2026-06-24 | CNY 6,70 | -2,90 % | CNY 6,85 | CNY 6,90 | CNY 6,63 | 4,75M |
| 2026-06-23 | CNY 6,90 | +0,73 % | CNY 6,85 | CNY 7,04 | CNY 6,80 | 3,99M |
| 2026-06-22 | CNY 6,85 | -0,29 % | CNY 6,85 | CNY 6,87 | CNY 6,59 | 5,73M |
| 2026-06-18 | CNY 6,87 | -2,00 % | CNY 6,97 | CNY 7,04 | CNY 6,81 | 5,71M |
| 2026-06-17 | CNY 7,01 | +0,29 % | CNY 6,99 | CNY 7,11 | CNY 6,87 | 7,13M |
| 2026-06-16 | CNY 6,99 | -1,83 % | CNY 7,08 | CNY 7,18 | CNY 6,92 | 4,11M |
| 2026-06-15 | CNY 7,12 | +0,14 % | CNY 7,12 | CNY 7,22 | CNY 7,06 | 3,21M |
| 2026-06-12 | CNY 7,11 | +2,89 % | CNY 6,92 | CNY 7,16 | CNY 6,82 | 6,37M |
| 2026-06-11 | CNY 6,91 | -2,40 % | CNY 7,06 | CNY 7,08 | CNY 6,85 | 3,43M |
| 2026-06-10 | CNY 7,08 | -0,84 % | CNY 7,08 | CNY 7,15 | CNY 6,96 | 4,24M |
| 2026-06-09 | CNY 7,14 | +2,00 % | CNY 7,01 | CNY 7,18 | CNY 6,88 | 6,55M |
| 2026-06-08 | CNY 7,00 | -5,66 % | CNY 7,30 | CNY 7,36 | CNY 6,90 | 8,75M |
| 2026-06-05 | CNY 7,42 | -0,40 % | CNY 7,45 | CNY 7,51 | CNY 7,35 | 2,98M |
| 2026-06-04 | CNY 7,45 | -2,23 % | CNY 7,65 | CNY 7,66 | CNY 7,38 | 3,30M |
| 2026-06-03 | CNY 7,62 | -1,93 % | CNY 7,75 | CNY 7,77 | CNY 7,61 | 3,02M |
| 2026-06-02 | CNY 7,77 | +1,57 % | CNY 7,65 | CNY 7,85 | CNY 7,54 | 5,18M |
| 2026-06-01 | CNY 7,65 | -0,39 % | CNY 7,58 | CNY 7,68 | CNY 7,53 | 4,17M |
| 2026-05-29 | CNY 7,68 | -1,54 % | CNY 7,79 | CNY 7,81 | CNY 7,65 | 3,39M |
| 2026-05-28 | CNY 7,80 | 0,00 % | CNY 7,73 | CNY 7,82 | CNY 7,69 | 3,42M |
| 2026-05-27 | CNY 7,80 | +1,17 % | CNY 7,71 | CNY 7,85 | CNY 7,56 | 5,28M |
| 2026-05-26 | CNY 7,71 | -1,03 % | CNY 7,79 | CNY 7,85 | CNY 7,63 | 5,12M |