Hunan Kaimeite Gases Co., Ltd. Class A 002549
SZSE · China · Prozessindustrie
CNY 12,29-0,11 (-0,89 %)
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 12,29 | -0,89 % | CNY 12,52 | CNY 12,52 | CNY 12,24 | 8,71M |
| 2026-09-29 | CNY 12,40 | -1,20 % | CNY 12,49 | CNY 12,63 | CNY 12,38 | 8,84M |
| 2026-09-28 | CNY 12,55 | -3,83 % | CNY 13,05 | CNY 13,05 | CNY 12,42 | 12,14M |
| 2026-09-24 | CNY 13,05 | -1,88 % | CNY 13,20 | CNY 13,34 | CNY 13,03 | 8,30M |
| 2026-09-23 | CNY 13,30 | -0,97 % | CNY 13,44 | CNY 13,47 | CNY 13,27 | 9,15M |
| 2026-09-22 | CNY 13,43 | -0,89 % | CNY 13,62 | CNY 13,68 | CNY 13,34 | 13,87M |
| 2026-09-21 | CNY 13,55 | -1,31 % | CNY 13,65 | CNY 13,79 | CNY 13,49 | 15,63M |
| 2026-09-18 | CNY 13,73 | +2,62 % | CNY 13,51 | CNY 13,85 | CNY 13,37 | 17,73M |
| 2026-09-17 | CNY 13,38 | -1,98 % | CNY 13,51 | CNY 13,71 | CNY 13,30 | 12,76M |
| 2026-09-16 | CNY 13,65 | +2,71 % | CNY 13,13 | CNY 13,66 | CNY 13,11 | 17,83M |
| 2026-09-15 | CNY 13,29 | +1,84 % | CNY 13,05 | CNY 13,39 | CNY 12,96 | 17,64M |
| 2026-09-14 | CNY 13,05 | -0,53 % | CNY 13,02 | CNY 13,15 | CNY 12,85 | 8,26M |
| 2026-09-11 | CNY 13,12 | -2,60 % | CNY 13,37 | CNY 13,37 | CNY 12,79 | 14,83M |
| 2026-09-10 | CNY 13,47 | -1,39 % | CNY 13,56 | CNY 13,68 | CNY 13,40 | 8,96M |
| 2026-09-09 | CNY 13,66 | -1,23 % | CNY 13,74 | CNY 13,95 | CNY 13,61 | 12,31M |
| 2026-09-08 | CNY 13,83 | 0,00 % | CNY 13,97 | CNY 14,08 | CNY 13,77 | 14,87M |
| 2026-09-07 | CNY 13,83 | +0,07 % | CNY 13,82 | CNY 13,95 | CNY 13,76 | 11,50M |
| 2026-09-04 | CNY 13,82 | -1,78 % | CNY 14,07 | CNY 14,28 | CNY 13,76 | 15,79M |
| 2026-09-03 | CNY 14,07 | +0,36 % | CNY 14,07 | CNY 14,35 | CNY 13,91 | 18,73M |
| 2026-09-02 | CNY 14,02 | -1,89 % | CNY 14,13 | CNY 14,21 | CNY 14,00 | 12,37M |
| 2026-09-01 | CNY 14,29 | -0,76 % | CNY 14,40 | CNY 14,58 | CNY 14,12 | 17,92M |
| 2026-08-31 | CNY 14,40 | +0,28 % | CNY 14,17 | CNY 14,42 | CNY 14,01 | 20,92M |
| 2026-08-28 | CNY 14,36 | +1,34 % | CNY 14,14 | CNY 14,73 | CNY 14,10 | 32,74M |
| 2026-08-27 | CNY 14,17 | +4,04 % | CNY 13,51 | CNY 14,38 | CNY 13,46 | 37,05M |
| 2026-08-26 | CNY 13,62 | +1,95 % | CNY 13,40 | CNY 14,00 | CNY 13,27 | 23,72M |
| 2026-08-25 | CNY 13,36 | -0,60 % | CNY 13,27 | CNY 13,44 | CNY 13,14 | 11,56M |
| 2026-08-24 | CNY 13,44 | -2,11 % | CNY 13,60 | CNY 13,77 | CNY 13,27 | 14,45M |
| 2026-08-21 | CNY 13,73 | +1,18 % | CNY 13,57 | CNY 13,93 | CNY 13,40 | 15,47M |
| 2026-08-20 | CNY 13,57 | -1,67 % | CNY 13,91 | CNY 14,00 | CNY 13,51 | 12,67M |
| 2026-08-19 | CNY 13,80 | -3,77 % | CNY 14,04 | CNY 14,25 | CNY 13,73 | 19,26M |
| 2026-08-18 | CNY 14,34 | -1,65 % | CNY 14,55 | CNY 14,62 | CNY 14,23 | 15,71M |
| 2026-08-17 | CNY 14,58 | +1,46 % | CNY 14,38 | CNY 14,58 | CNY 14,15 | 16,01M |
| 2026-08-14 | CNY 14,37 | +0,42 % | CNY 14,44 | CNY 14,49 | CNY 14,18 | 14,54M |
| 2026-08-13 | CNY 14,31 | -2,19 % | CNY 14,69 | CNY 14,76 | CNY 14,31 | 20,55M |
| 2026-08-12 | CNY 14,63 | +0,55 % | CNY 14,50 | CNY 14,69 | CNY 14,45 | 17,96M |
| 2026-08-11 | CNY 14,55 | -1,42 % | CNY 14,70 | CNY 14,72 | CNY 14,42 | 22,84M |
| 2026-08-10 | CNY 14,76 | +2,50 % | CNY 14,40 | CNY 14,78 | CNY 14,40 | 36,49M |
| 2026-08-07 | CNY 14,40 | -0,48 % | CNY 14,30 | CNY 14,43 | CNY 13,95 | 39,92M |
| 2026-08-06 | CNY 14,47 | +3,28 % | CNY 13,89 | CNY 14,62 | CNY 13,76 | 50,82M |
| 2026-08-05 | CNY 14,01 | +3,93 % | CNY 13,37 | CNY 14,06 | CNY 13,27 | 36,62M |
| 2026-08-04 | CNY 13,48 | +2,67 % | CNY 13,15 | CNY 13,53 | CNY 13,08 | 26,03M |
| 2026-08-03 | CNY 13,13 | +2,02 % | CNY 12,88 | CNY 13,16 | CNY 12,71 | 22,16M |
| 2026-07-31 | CNY 12,87 | +2,63 % | CNY 12,94 | CNY 13,25 | CNY 12,84 | 31,40M |
| 2026-07-30 | CNY 12,54 | -4,86 % | CNY 13,01 | CNY 13,17 | CNY 12,53 | 34,62M |
| 2026-07-29 | CNY 13,18 | -5,92 % | CNY 13,53 | CNY 13,74 | CNY 12,75 | 50,33M |
| 2026-07-28 | CNY 14,01 | +2,64 % | CNY 15,01 | CNY 15,01 | CNY 13,71 | 66,05M |
| 2026-07-27 | CNY 13,65 | +4,20 % | CNY 12,96 | CNY 13,68 | CNY 12,90 | 32,17M |
| 2026-07-24 | CNY 13,10 | -0,68 % | CNY 12,97 | CNY 13,35 | CNY 12,91 | 28,42M |
| 2026-07-23 | CNY 13,19 | +1,77 % | CNY 12,89 | CNY 13,19 | CNY 12,85 | 23,71M |
| 2026-07-22 | CNY 12,96 | -1,52 % | CNY 12,91 | CNY 13,09 | CNY 12,78 | 29,09M |
| 2026-07-21 | CNY 13,16 | +3,79 % | CNY 12,68 | CNY 13,16 | CNY 11,97 | 43,95M |
| 2026-07-20 | CNY 12,68 | -7,85 % | CNY 13,76 | CNY 13,93 | CNY 12,52 | 47,93M |
| 2026-07-17 | CNY 13,76 | -3,03 % | CNY 14,02 | CNY 14,55 | CNY 13,69 | 41,87M |
| 2026-07-16 | CNY 14,19 | -4,19 % | CNY 14,50 | CNY 14,76 | CNY 14,08 | 39,46M |
| 2026-07-15 | CNY 14,81 | -7,96 % | CNY 15,15 | CNY 15,43 | CNY 14,73 | 56,11M |
| 2026-07-14 | CNY 16,09 | -10,01 % | CNY 16,67 | CNY 16,80 | CNY 16,09 | 70,58M |
| 2026-07-13 | CNY 17,88 | +9,63 % | CNY 17,51 | CNY 17,94 | CNY 17,04 | 100,92M |
| 2026-07-10 | CNY 16,31 | -2,22 % | CNY 16,53 | CNY 17,01 | CNY 16,30 | 47,32M |
| 2026-07-09 | CNY 16,68 | +2,52 % | CNY 16,38 | CNY 16,72 | CNY 15,92 | 39,07M |
| 2026-07-08 | CNY 16,27 | -4,69 % | CNY 16,91 | CNY 17,03 | CNY 16,25 | 32,81M |
| 2026-07-07 | CNY 17,07 | -3,07 % | CNY 17,37 | CNY 17,75 | CNY 16,91 | 35,95M |
| 2026-07-06 | CNY 17,61 | -6,43 % | CNY 19,20 | CNY 19,22 | CNY 17,53 | 60,19M |
| 2026-07-03 | CNY 18,82 | -9,87 % | CNY 20,50 | CNY 20,70 | CNY 18,80 | 90,51M |
| 2026-07-02 | CNY 20,88 | -6,49 % | CNY 20,69 | CNY 21,99 | CNY 20,10 | 102,13M |
| 2026-07-01 | CNY 22,33 | +6,08 % | CNY 21,05 | CNY 22,68 | CNY 20,69 | 125,99M |
| 2026-06-30 | CNY 21,05 | +0,77 % | CNY 21,50 | CNY 22,00 | CNY 19,93 | 138,19M |
| 2026-06-29 | CNY 20,89 | +10,01 % | CNY 20,89 | CNY 20,89 | CNY 20,33 | 61,32M |
| 2026-06-26 | CNY 18,99 | -4,14 % | CNY 19,27 | CNY 20,28 | CNY 18,93 | 78,06M |
| 2026-06-25 | CNY 19,81 | +1,90 % | CNY 19,21 | CNY 20,18 | CNY 18,86 | 98,65M |
| 2026-06-24 | CNY 19,44 | +4,12 % | CNY 18,84 | CNY 20,00 | CNY 18,50 | 122,36M |
| 2026-06-23 | CNY 18,67 | +10,02 % | CNY 17,28 | CNY 18,67 | CNY 17,12 | 56,83M |
| 2026-06-22 | CNY 16,97 | +4,62 % | CNY 16,22 | CNY 17,34 | CNY 16,00 | 41,77M |
| 2026-06-18 | CNY 16,22 | -5,26 % | CNY 16,88 | CNY 16,88 | CNY 16,08 | 38,81M |
| 2026-06-17 | CNY 17,12 | -3,98 % | CNY 17,33 | CNY 17,45 | CNY 17,00 | 40,12M |
| 2026-06-16 | CNY 17,83 | +3,60 % | CNY 17,23 | CNY 17,85 | CNY 16,91 | 54,24M |
| 2026-06-15 | CNY 17,21 | -0,81 % | CNY 16,99 | CNY 17,22 | CNY 16,69 | 43,70M |
| 2026-06-12 | CNY 17,35 | -4,41 % | CNY 18,00 | CNY 18,35 | CNY 16,91 | 74,95M |
| 2026-06-11 | CNY 18,15 | +10,00 % | CNY 16,76 | CNY 18,15 | CNY 16,75 | 72,12M |
| 2026-06-10 | CNY 16,50 | +4,70 % | CNY 15,60 | CNY 17,10 | CNY 15,58 | 42,11M |
| 2026-06-09 | CNY 15,76 | +2,34 % | CNY 15,53 | CNY 15,85 | CNY 15,17 | 19,99M |
| 2026-06-08 | CNY 15,40 | -3,69 % | CNY 15,35 | CNY 15,94 | CNY 15,20 | 17,43M |
| 2026-06-05 | CNY 15,99 | -3,09 % | CNY 16,44 | CNY 16,44 | CNY 15,83 | 25,38M |
| 2026-06-04 | CNY 16,50 | +4,76 % | CNY 15,59 | CNY 16,63 | CNY 15,51 | 38,00M |
| 2026-06-03 | CNY 15,75 | +1,88 % | CNY 15,45 | CNY 15,91 | CNY 15,38 | 22,25M |
| 2026-06-02 | CNY 15,46 | +0,91 % | CNY 15,30 | CNY 15,55 | CNY 14,85 | 18,98M |
| 2026-06-01 | CNY 15,32 | +0,66 % | CNY 15,08 | CNY 15,55 | CNY 15,01 | 14,25M |
| 2026-05-29 | CNY 15,22 | -5,99 % | CNY 16,19 | CNY 16,19 | CNY 15,11 | 25,97M |
| 2026-05-28 | CNY 16,19 | +0,94 % | CNY 15,82 | CNY 16,37 | CNY 15,75 | 16,18M |
| 2026-05-27 | CNY 16,04 | -6,47 % | CNY 17,03 | CNY 17,10 | CNY 16,02 | 29,64M |
| 2026-05-26 | CNY 17,15 | -3,65 % | CNY 17,81 | CNY 17,89 | CNY 17,05 | 22,59M |