Tangrenshen Group Co., Ltd. Class A 002567
SZSE · China · Prozessindustrie
CNY 3,70+0,04 (+1,09 %)
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 3,70 | +1,09 % | CNY 3,66 | CNY 3,71 | CNY 3,64 | 14,41M |
| 2026-09-29 | CNY 3,66 | +0,83 % | CNY 3,61 | CNY 3,68 | CNY 3,59 | 19,14M |
| 2026-09-28 | CNY 3,63 | +1,40 % | CNY 3,58 | CNY 3,64 | CNY 3,53 | 20,45M |
| 2026-09-24 | CNY 3,58 | -2,45 % | CNY 3,66 | CNY 3,68 | CNY 3,57 |
| 22,48M |
| 2026-09-23 | CNY 3,67 | -2,91 % | CNY 3,76 | CNY 3,76 | CNY 3,66 | 26,40M |
| 2026-09-22 | CNY 3,78 | -1,82 % | CNY 3,84 | CNY 3,85 | CNY 3,72 | 31,48M |
| 2026-09-21 | CNY 3,85 | +2,94 % | CNY 3,74 | CNY 3,86 | CNY 3,70 | 26,22M |
| 2026-09-18 | CNY 3,74 | -0,80 % | CNY 3,79 | CNY 3,79 | CNY 3,72 | 20,55M |
| 2026-09-17 | CNY 3,77 | +0,27 % | CNY 3,75 | CNY 3,79 | CNY 3,70 | 20,47M |
| 2026-09-16 | CNY 3,76 | -1,05 % | CNY 3,80 | CNY 3,81 | CNY 3,74 | 19,10M |
| 2026-09-15 | CNY 3,80 | -2,31 % | CNY 3,88 | CNY 3,92 | CNY 3,79 | 23,80M |
| 2026-09-14 | CNY 3,89 | -1,52 % | CNY 3,95 | CNY 3,96 | CNY 3,85 | 26,92M |
| 2026-09-11 | CNY 3,95 | -1,50 % | CNY 3,99 | CNY 3,99 | CNY 3,90 | 30,87M |
| 2026-09-10 | CNY 4,01 | -3,14 % | CNY 4,12 | CNY 4,14 | CNY 3,99 | 36,80M |
| 2026-09-09 | CNY 4,14 | 0,00 % | CNY 4,11 | CNY 4,19 | CNY 4,10 | 36,54M |
| 2026-09-08 | CNY 4,14 | +1,47 % | CNY 4,11 | CNY 4,16 | CNY 4,05 | 54,77M |
| 2026-09-07 | CNY 4,08 | +0,74 % | CNY 4,01 | CNY 4,14 | CNY 4,00 | 77,46M |
| 2026-09-04 | CNY 4,05 | +8,00 % | CNY 3,76 | CNY 4,13 | CNY 3,74 | 94,72M |
| 2026-09-03 | CNY 3,75 | -1,32 % | CNY 3,83 | CNY 3,83 | CNY 3,74 | 13,40M |
| 2026-09-02 | CNY 3,80 | -2,06 % | CNY 3,88 | CNY 3,88 | CNY 3,79 | 19,52M |
| 2026-09-01 | CNY 3,88 | +1,31 % | CNY 3,82 | CNY 3,91 | CNY 3,80 | 23,62M |
| 2026-08-31 | CNY 3,83 | -0,78 % | CNY 3,90 | CNY 3,90 | CNY 3,81 | 22,87M |
| 2026-08-28 | CNY 3,86 | +1,58 % | CNY 3,79 | CNY 3,88 | CNY 3,76 | 19,95M |
| 2026-08-27 | CNY 3,80 | +1,06 % | CNY 3,76 | CNY 3,81 | CNY 3,73 | 19,07M |
| 2026-08-26 | CNY 3,76 | +0,53 % | CNY 3,74 | CNY 3,80 | CNY 3,72 | 20,25M |
| 2026-08-25 | CNY 3,74 | +3,60 % | CNY 3,59 | CNY 3,74 | CNY 3,59 | 30,98M |
| 2026-08-24 | CNY 3,61 | -0,55 % | CNY 3,61 | CNY 3,62 | CNY 3,53 | 16,10M |
| 2026-08-21 | CNY 3,63 | -1,89 % | CNY 3,67 | CNY 3,69 | CNY 3,57 | 20,44M |
| 2026-08-20 | CNY 3,70 | +2,49 % | CNY 3,60 | CNY 3,71 | CNY 3,58 | 22,64M |
| 2026-08-19 | CNY 3,61 | -2,70 % | CNY 3,73 | CNY 3,73 | CNY 3,59 | 26,18M |
| 2026-08-18 | CNY 3,71 | +1,92 % | CNY 3,62 | CNY 3,72 | CNY 3,62 | 27,14M |
| 2026-08-17 | CNY 3,64 | +1,39 % | CNY 3,61 | CNY 3,68 | CNY 3,56 | 15,43M |
| 2026-08-14 | CNY 3,59 | -2,18 % | CNY 3,67 | CNY 3,67 | CNY 3,58 | 17,81M |
| 2026-08-13 | CNY 3,67 | 0,00 % | CNY 3,66 | CNY 3,70 | CNY 3,59 | 23,00M |
| 2026-08-12 | CNY 3,67 | -0,54 % | CNY 3,69 | CNY 3,70 | CNY 3,63 | 19,60M |
| 2026-08-11 | CNY 3,69 | -1,07 % | CNY 3,74 | CNY 3,75 | CNY 3,67 | 15,01M |
| 2026-08-10 | CNY 3,73 | +3,32 % | CNY 3,59 | CNY 3,74 | CNY 3,59 | 26,74M |
| 2026-08-07 | CNY 3,61 | 0,00 % | CNY 3,59 | CNY 3,63 | CNY 3,56 | 12,07M |
| 2026-08-06 | CNY 3,61 | -0,55 % | CNY 3,62 | CNY 3,65 | CNY 3,54 | 16,53M |
| 2026-08-05 | CNY 3,63 | +0,55 % | CNY 3,63 | CNY 3,66 | CNY 3,57 | 11,80M |
| 2026-08-04 | CNY 3,61 | -1,37 % | CNY 3,67 | CNY 3,68 | CNY 3,60 | 16,05M |
| 2026-08-03 | CNY 3,66 | +1,67 % | CNY 3,62 | CNY 3,69 | CNY 3,61 | 15,62M |
| 2026-07-31 | CNY 3,60 | +0,56 % | CNY 3,57 | CNY 3,61 | CNY 3,54 | 13,47M |
| 2026-07-30 | CNY 3,58 | 0,00 % | CNY 3,58 | CNY 3,65 | CNY 3,56 | 14,24M |
| 2026-07-29 | CNY 3,58 | +1,13 % | CNY 3,54 | CNY 3,62 | CNY 3,52 | 13,94M |
| 2026-07-28 | CNY 3,54 | +0,28 % | CNY 3,52 | CNY 3,58 | CNY 3,52 | 13,80M |
| 2026-07-27 | CNY 3,53 | +1,44 % | CNY 3,45 | CNY 3,56 | CNY 3,44 | 11,84M |
| 2026-07-24 | CNY 3,48 | -4,40 % | CNY 3,63 | CNY 3,66 | CNY 3,48 | 18,57M |
| 2026-07-23 | CNY 3,64 | +0,55 % | CNY 3,60 | CNY 3,65 | CNY 3,57 | 12,46M |
| 2026-07-22 | CNY 3,62 | +1,12 % | CNY 3,58 | CNY 3,63 | CNY 3,55 | 16,99M |
| 2026-07-21 | CNY 3,58 | -4,02 % | CNY 3,70 | CNY 3,73 | CNY 3,56 | 30,10M |
| 2026-07-20 | CNY 3,73 | -0,27 % | CNY 3,70 | CNY 3,76 | CNY 3,66 | 22,46M |
| 2026-07-17 | CNY 3,74 | -1,84 % | CNY 3,79 | CNY 3,85 | CNY 3,69 | 27,12M |
| 2026-07-16 | CNY 3,81 | +1,33 % | CNY 3,75 | CNY 3,86 | CNY 3,71 | 29,81M |
| 2026-07-15 | CNY 3,76 | +3,58 % | CNY 3,63 | CNY 3,83 | CNY 3,62 | 33,50M |
| 2026-07-14 | CNY 3,63 | +0,83 % | CNY 3,57 | CNY 3,64 | CNY 3,53 | 20,03M |
| 2026-07-13 | CNY 3,60 | -0,28 % | CNY 3,59 | CNY 3,64 | CNY 3,55 | 20,17M |
| 2026-07-10 | CNY 3,61 | +2,85 % | CNY 3,53 | CNY 3,64 | CNY 3,45 | 24,05M |
| 2026-07-09 | CNY 3,51 | +0,29 % | CNY 3,47 | CNY 3,54 | CNY 3,45 | 15,57M |
| 2026-07-08 | CNY 3,50 | -2,51 % | CNY 3,59 | CNY 3,59 | CNY 3,45 | 19,10M |
| 2026-07-07 | CNY 3,59 | -1,91 % | CNY 3,64 | CNY 3,71 | CNY 3,56 | 26,17M |
| 2026-07-06 | CNY 3,66 | +4,27 % | CNY 3,54 | CNY 3,68 | CNY 3,52 | 37,05M |
| 2026-07-03 | CNY 3,51 | -1,40 % | CNY 3,57 | CNY 3,60 | CNY 3,47 | 27,99M |
| 2026-07-02 | CNY 3,56 | -0,28 % | CNY 3,62 | CNY 3,66 | CNY 3,49 | 45,15M |
| 2026-07-01 | CNY 3,57 | +6,57 % | CNY 3,34 | CNY 3,69 | CNY 3,34 | 63,11M |
| 2026-06-30 | CNY 3,35 | 0,00 % | CNY 3,31 | CNY 3,40 | CNY 3,27 | 23,44M |
| 2026-06-29 | CNY 3,35 | +3,72 % | CNY 3,21 | CNY 3,41 | CNY 3,19 | 34,68M |
| 2026-06-26 | CNY 3,23 | +1,25 % | CNY 3,20 | CNY 3,30 | CNY 3,18 | 21,56M |
| 2026-06-25 | CNY 3,19 | -0,31 % | CNY 3,20 | CNY 3,24 | CNY 3,15 | 13,56M |
| 2026-06-24 | CNY 3,20 | -3,61 % | CNY 3,30 | CNY 3,32 | CNY 3,18 | 15,11M |
| 2026-06-23 | CNY 3,32 | +2,15 % | CNY 3,26 | CNY 3,40 | CNY 3,24 | 19,41M |
| 2026-06-22 | CNY 3,25 | +0,62 % | CNY 3,20 | CNY 3,26 | CNY 3,13 | 17,35M |
| 2026-06-18 | CNY 3,23 | -3,00 % | CNY 3,33 | CNY 3,34 | CNY 3,22 | 15,58M |
| 2026-06-17 | CNY 3,33 | -3,48 % | CNY 3,45 | CNY 3,45 | CNY 3,33 | 14,39M |
| 2026-06-16 | CNY 3,45 | -2,54 % | CNY 3,53 | CNY 3,53 | CNY 3,43 | 15,90M |
| 2026-06-15 | CNY 3,54 | +3,21 % | CNY 3,46 | CNY 3,62 | CNY 3,46 | 30,57M |
| 2026-06-12 | CNY 3,43 | +1,78 % | CNY 3,37 | CNY 3,44 | CNY 3,32 | 18,25M |
| 2026-06-11 | CNY 3,37 | 0,00 % | CNY 3,36 | CNY 3,40 | CNY 3,31 | 14,36M |
| 2026-06-10 | CNY 3,37 | +0,30 % | CNY 3,35 | CNY 3,39 | CNY 3,34 | 13,15M |
| 2026-06-09 | CNY 3,36 | -0,59 % | CNY 3,39 | CNY 3,41 | CNY 3,32 | 13,28M |
| 2026-06-08 | CNY 3,38 | -2,03 % | CNY 3,39 | CNY 3,50 | CNY 3,35 | 17,78M |
| 2026-06-05 | CNY 3,45 | +0,29 % | CNY 3,43 | CNY 3,49 | CNY 3,41 | 15,87M |
| 2026-06-04 | CNY 3,44 | -3,64 % | CNY 3,57 | CNY 3,61 | CNY 3,43 | 20,73M |
| 2026-06-03 | CNY 3,57 | -2,19 % | CNY 3,65 | CNY 3,65 | CNY 3,55 | 15,54M |
| 2026-06-02 | CNY 3,65 | -1,88 % | CNY 3,71 | CNY 3,72 | CNY 3,63 | 14,74M |
| 2026-06-01 | CNY 3,72 | +1,92 % | CNY 3,65 | CNY 3,72 | CNY 3,62 | 15,50M |
| 2026-05-29 | CNY 3,65 | 0,00 % | CNY 3,66 | CNY 3,68 | CNY 3,61 | 15,11M |
| 2026-05-28 | CNY 3,65 | -1,62 % | CNY 3,70 | CNY 3,72 | CNY 3,63 | 15,37M |
| 2026-05-27 | CNY 3,71 | -2,37 % | CNY 3,80 | CNY 3,80 | CNY 3,68 | 21,78M |
| 2026-05-26 | CNY 3,80 | -1,04 % | CNY 3,85 | CNY 3,85 | CNY 3,78 | 14,39M |