Chengdu Wintrue Holding Co. Ltd. Class A 002539
SZSE · China · Prozessindustrie
CNY 11,75+0,17 (+1,47 %)
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 11,75 | +1,47 % | CNY 11,57 | CNY 11,84 | CNY 11,57 | 5,60M |
| 2026-09-29 | CNY 11,58 | -1,61 % | CNY 11,75 | CNY 11,86 | CNY 11,52 | 9,74M |
| 2026-09-28 | CNY 11,77 | -2,24 % | CNY 12,00 | CNY 12,18 | CNY 11,66 | 10,09M |
| 2026-09-24 | CNY 12,04 | -1,55 % | CNY 12,15 | CNY 12,27 | CNY 11,98 | 9,91M |
| 2026-09-23 | CNY 12,23 | -0,41 % | CNY 12,28 | CNY 12,30 | CNY 12,06 | 8,48M |
| 2026-09-22 | CNY 12,28 | -1,92 % | CNY 12,50 | CNY 12,54 | CNY 12,03 | 17,29M |
| 2026-09-21 | CNY 12,52 | +1,71 % | CNY 12,27 | CNY 12,60 | CNY 12,22 | 10,42M |
| 2026-09-18 | CNY 12,31 | +0,57 % | CNY 12,49 | CNY 12,66 | CNY 12,29 | 11,20M |
| 2026-09-17 | CNY 12,24 | +1,41 % | CNY 12,00 | CNY 12,30 | CNY 11,91 | 14,70M |
| 2026-09-16 | CNY 12,07 | -1,47 % | CNY 12,27 | CNY 12,33 | CNY 11,90 | 17,13M |
| 2026-09-15 | CNY 12,25 | -1,29 % | CNY 12,39 | CNY 12,50 | CNY 12,18 | 10,34M |
| 2026-09-14 | CNY 12,41 | +0,57 % | CNY 12,28 | CNY 12,66 | CNY 12,20 | 18,08M |
| 2026-09-11 | CNY 12,34 | -6,30 % | CNY 13,06 | CNY 13,07 | CNY 12,28 | 22,52M |
| 2026-09-10 | CNY 13,17 | -1,27 % | CNY 13,28 | CNY 13,35 | CNY 13,12 | 10,92M |
| 2026-09-09 | CNY 13,34 | +0,68 % | CNY 13,19 | CNY 13,50 | CNY 13,09 | 13,81M |
| 2026-09-08 | CNY 13,25 | +1,53 % | CNY 13,06 | CNY 13,38 | CNY 13,02 | 14,23M |
| 2026-09-07 | CNY 13,05 | -2,61 % | CNY 13,35 | CNY 13,65 | CNY 13,00 | 15,59M |
| 2026-09-04 | CNY 13,40 | +0,07 % | CNY 13,39 | CNY 13,73 | CNY 13,31 | 13,98M |
| 2026-09-03 | CNY 13,39 | +0,75 % | CNY 13,29 | CNY 13,53 | CNY 13,24 | 10,19M |
| 2026-09-02 | CNY 13,29 | -2,99 % | CNY 13,68 | CNY 13,74 | CNY 13,16 | 20,55M |
| 2026-09-01 | CNY 13,70 | +0,51 % | CNY 13,62 | CNY 13,94 | CNY 13,48 | 20,71M |
| 2026-08-31 | CNY 13,63 | -1,37 % | CNY 13,84 | CNY 13,85 | CNY 13,42 | 23,68M |
| 2026-08-28 | CNY 13,82 | +3,21 % | CNY 13,41 | CNY 13,94 | CNY 13,23 | 23,40M |
| 2026-08-27 | CNY 13,39 | +3,08 % | CNY 12,99 | CNY 13,48 | CNY 12,90 | 22,85M |
| 2026-08-26 | CNY 12,99 | +0,85 % | CNY 12,73 | CNY 13,43 | CNY 12,64 | 30,49M |
| 2026-08-25 | CNY 12,88 | +0,55 % | CNY 12,83 | CNY 13,10 | CNY 12,69 | 17,12M |
| 2026-08-24 | CNY 12,81 | -0,31 % | CNY 12,79 | CNY 13,13 | CNY 12,68 | 14,87M |
| 2026-08-21 | CNY 12,85 | +0,23 % | CNY 12,80 | CNY 12,99 | CNY 12,60 | 17,28M |
| 2026-08-20 | CNY 12,82 | +0,08 % | CNY 12,77 | CNY 13,13 | CNY 12,54 | 16,21M |
| 2026-08-19 | CNY 12,81 | +0,47 % | CNY 12,70 | CNY 12,96 | CNY 12,61 | 23,91M |
| 2026-08-18 | CNY 12,75 | +2,16 % | CNY 12,50 | CNY 12,93 | CNY 12,48 | 23,66M |
| 2026-08-17 | CNY 12,48 | +1,88 % | CNY 12,29 | CNY 12,63 | CNY 12,10 | 15,94M |
| 2026-08-14 | CNY 12,25 | -1,05 % | CNY 12,39 | CNY 12,49 | CNY 12,20 | 14,04M |
| 2026-08-13 | CNY 12,38 | -3,05 % | CNY 12,78 | CNY 12,81 | CNY 12,26 | 21,22M |
| 2026-08-12 | CNY 12,77 | +0,79 % | CNY 12,60 | CNY 12,91 | CNY 12,53 | 14,42M |
| 2026-08-11 | CNY 12,67 | -1,02 % | CNY 12,80 | CNY 13,03 | CNY 12,61 | 19,75M |
| 2026-08-10 | CNY 12,80 | +3,81 % | CNY 12,30 | CNY 13,02 | CNY 12,26 | 28,71M |
| 2026-08-07 | CNY 12,33 | +2,58 % | CNY 12,02 | CNY 12,44 | CNY 11,92 | 28,06M |
| 2026-08-06 | CNY 12,02 | -2,20 % | CNY 12,26 | CNY 12,38 | CNY 11,98 | 17,76M |
| 2026-08-05 | CNY 12,29 | +2,85 % | CNY 11,94 | CNY 12,44 | CNY 11,83 | 17,73M |
| 2026-08-04 | CNY 11,95 | -1,40 % | CNY 12,15 | CNY 12,19 | CNY 11,89 | 18,52M |
| 2026-08-03 | CNY 12,12 | +0,50 % | CNY 12,14 | CNY 12,35 | CNY 11,85 | 20,60M |
| 2026-07-31 | CNY 12,06 | +0,25 % | CNY 11,84 | CNY 12,16 | CNY 11,79 | 20,91M |
| 2026-07-30 | CNY 12,03 | +2,04 % | CNY 11,70 | CNY 12,18 | CNY 11,70 | 33,29M |
| 2026-07-29 | CNY 11,79 | +1,99 % | CNY 11,50 | CNY 11,87 | CNY 11,32 | 28,05M |
| 2026-07-28 | CNY 11,56 | +4,05 % | CNY 11,07 | CNY 11,66 | CNY 10,94 | 33,97M |
| 2026-07-27 | CNY 11,11 | +2,78 % | CNY 10,72 | CNY 11,22 | CNY 10,65 | 25,55M |
| 2026-07-24 | CNY 10,81 | -5,18 % | CNY 11,26 | CNY 11,38 | CNY 10,81 | 38,16M |
| 2026-07-23 | CNY 11,40 | +10,04 % | CNY 10,36 | CNY 11,40 | CNY 10,29 | 41,30M |
| 2026-07-22 | CNY 10,36 | +3,70 % | CNY 9,95 | CNY 10,49 | CNY 9,91 | 32,87M |
| 2026-07-21 | CNY 9,99 | +2,25 % | CNY 9,76 | CNY 10,31 | CNY 9,70 | 30,36M |
| 2026-07-20 | CNY 9,77 | +1,14 % | CNY 9,74 | CNY 10,11 | CNY 9,52 | 27,53M |
| 2026-07-17 | CNY 9,66 | -2,33 % | CNY 9,89 | CNY 10,07 | CNY 9,65 | 21,13M |
| 2026-07-16 | CNY 9,89 | -4,44 % | CNY 10,32 | CNY 10,38 | CNY 9,83 | 20,21M |
| 2026-07-15 | CNY 10,35 | +1,97 % | CNY 10,08 | CNY 10,54 | CNY 10,01 | 24,01M |
| 2026-07-14 | CNY 10,15 | +2,73 % | CNY 9,88 | CNY 10,18 | CNY 9,82 | 19,64M |
| 2026-07-13 | CNY 9,88 | -3,23 % | CNY 10,17 | CNY 10,23 | CNY 9,83 | 20,24M |
| 2026-07-10 | CNY 10,21 | -3,59 % | CNY 10,50 | CNY 10,63 | CNY 10,20 | 25,39M |
| 2026-07-09 | CNY 10,59 | -3,55 % | CNY 10,95 | CNY 11,04 | CNY 10,41 | 24,43M |
| 2026-07-08 | CNY 10,98 | -0,18 % | CNY 10,97 | CNY 11,40 | CNY 10,88 | 19,09M |
| 2026-07-07 | CNY 11,00 | -1,96 % | CNY 11,25 | CNY 11,33 | CNY 10,82 | 18,10M |
| 2026-07-06 | CNY 11,22 | +1,45 % | CNY 11,04 | CNY 11,59 | CNY 10,91 | 19,99M |
| 2026-07-03 | CNY 11,06 | -2,12 % | CNY 11,42 | CNY 11,43 | CNY 10,97 | 27,12M |
| 2026-07-02 | CNY 11,30 | -1,14 % | CNY 11,35 | CNY 11,56 | CNY 11,18 | 18,74M |
| 2026-07-01 | CNY 11,43 | +0,97 % | CNY 11,21 | CNY 11,61 | CNY 11,13 | 23,39M |
| 2026-06-30 | CNY 11,32 | -4,23 % | CNY 11,72 | CNY 11,76 | CNY 11,11 | 24,52M |
| 2026-06-29 | CNY 11,82 | -1,01 % | CNY 11,93 | CNY 12,10 | CNY 11,75 | 18,51M |
| 2026-06-26 | CNY 11,94 | -2,61 % | CNY 12,22 | CNY 12,51 | CNY 11,77 | 24,51M |
| 2026-06-25 | CNY 12,26 | -2,78 % | CNY 12,52 | CNY 12,53 | CNY 12,02 | 28,25M |
| 2026-06-24 | CNY 12,61 | +3,11 % | CNY 12,40 | CNY 13,03 | CNY 12,11 | 33,63M |
| 2026-06-23 | CNY 12,23 | -2,94 % | CNY 12,91 | CNY 13,34 | CNY 12,18 | 30,79M |
| 2026-06-22 | CNY 12,60 | +10,04 % | CNY 11,54 | CNY 12,60 | CNY 11,38 | 29,85M |
| 2026-06-18 | CNY 11,45 | -3,78 % | CNY 11,77 | CNY 12,01 | CNY 11,40 | 17,03M |
| 2026-06-17 | CNY 11,90 | -2,70 % | CNY 12,13 | CNY 12,21 | CNY 11,86 | 11,12M |
| 2026-06-16 | CNY 12,23 | -2,39 % | CNY 12,44 | CNY 12,60 | CNY 12,17 | 17,12M |
| 2026-06-15 | CNY 12,53 | +3,30 % | CNY 12,19 | CNY 12,59 | CNY 12,17 | 26,26M |
| 2026-06-12 | CNY 12,13 | +2,02 % | CNY 11,89 | CNY 12,48 | CNY 11,69 | 22,24M |
| 2026-06-11 | CNY 11,89 | +3,12 % | CNY 11,69 | CNY 12,07 | CNY 11,62 | 27,85M |
| 2026-06-10 | CNY 11,53 | -0,86 % | CNY 11,50 | CNY 11,70 | CNY 11,40 | 10,76M |
| 2026-06-09 | CNY 11,63 | +1,04 % | CNY 11,55 | CNY 11,65 | CNY 11,10 | 18,20M |
| 2026-06-08 | CNY 11,51 | -3,60 % | CNY 11,60 | CNY 11,96 | CNY 11,38 | 20,13M |
| 2026-06-05 | CNY 11,94 | -1,57 % | CNY 12,08 | CNY 12,32 | CNY 11,90 | 17,93M |
| 2026-06-04 | CNY 12,13 | -3,73 % | CNY 12,49 | CNY 12,57 | CNY 12,05 | 16,55M |
| 2026-06-03 | CNY 12,60 | +0,88 % | CNY 12,41 | CNY 12,77 | CNY 12,26 | 16,80M |
| 2026-06-02 | CNY 12,49 | -0,48 % | CNY 12,60 | CNY 12,70 | CNY 12,23 | 15,74M |
| 2026-06-01 | CNY 12,55 | -0,55 % | CNY 12,27 | CNY 12,68 | CNY 12,04 | 22,12M |
| 2026-05-29 | CNY 12,62 | -2,55 % | CNY 12,95 | CNY 13,08 | CNY 12,56 | 21,45M |
| 2026-05-28 | CNY 12,95 | -1,52 % | CNY 13,14 | CNY 13,31 | CNY 12,59 | 21,17M |
| 2026-05-27 | CNY 13,15 | +1,39 % | CNY 12,95 | CNY 13,67 | CNY 12,88 | 34,51M |
| 2026-05-26 | CNY 12,97 | +1,49 % | CNY 12,77 | CNY 13,10 | CNY 12,53 | 21,40M |