Xilong Scientific Co., Ltd. Class A 002584
SZSE · China · Prozessindustrie
CNY 8,79+0,11 (+1,27 %)
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 8,79 | +1,27 % | CNY 8,70 | CNY 8,99 | CNY 8,63 | 64,76M |
| 2026-09-29 | CNY 8,68 | +1,28 % | CNY 8,51 | CNY 8,85 | CNY 8,43 | 66,26M |
| 2026-09-28 | CNY 8,57 | -2,50 % | CNY 8,91 | CNY 8,95 | CNY 8,54 | 70,84M |
| 2026-09-24 | CNY 8,79 | -2,55 % | CNY 8,95 | CNY 9,80 | CNY 8,79 | 110,69M |
| 2026-09-23 | CNY 9,02 | -3,63 % | CNY 9,23 | CNY 9,28 | CNY 8,92 | 98,22M |
| 2026-09-22 | CNY 9,36 | -4,10 % | CNY 9,64 | CNY 9,93 | CNY 9,28 | 137,24M |
| 2026-09-21 | CNY 9,76 | +0,10 % | CNY 9,58 | CNY 9,94 | CNY 9,45 | 182,82M |
| 2026-09-18 | CNY 9,75 | +2,42 % | CNY 9,72 | CNY 10,07 | CNY 9,52 | 217,70M |
| 2026-09-17 | CNY 9,52 | -0,31 % | CNY 10,25 | CNY 10,51 | CNY 9,42 | 259,44M |
| 2026-09-16 | CNY 9,55 | +10,02 % | CNY 9,21 | CNY 9,55 | CNY 9,04 | 56,50M |
| 2026-09-15 | CNY 8,68 | +10,01 % | CNY 7,85 | CNY 8,68 | CNY 7,81 | 64,63M |
| 2026-09-14 | CNY 7,89 | +1,41 % | CNY 7,78 | CNY 7,94 | CNY 7,62 | 11,78M |
| 2026-09-11 | CNY 7,78 | -2,14 % | CNY 7,84 | CNY 7,87 | CNY 7,57 | 16,69M |
| 2026-09-10 | CNY 7,95 | -1,36 % | CNY 8,01 | CNY 8,04 | CNY 7,91 | 12,94M |
| 2026-09-09 | CNY 8,06 | -0,86 % | CNY 8,11 | CNY 8,20 | CNY 8,01 | 14,39M |
| 2026-09-08 | CNY 8,13 | +0,87 % | CNY 8,07 | CNY 8,14 | CNY 7,99 | 15,61M |
| 2026-09-07 | CNY 8,06 | +0,75 % | CNY 8,00 | CNY 8,10 | CNY 7,97 | 14,22M |
| 2026-09-04 | CNY 8,00 | -2,20 % | CNY 8,22 | CNY 8,28 | CNY 7,95 | 24,98M |
| 2026-09-03 | CNY 8,18 | -2,50 % | CNY 8,45 | CNY 8,45 | CNY 8,15 | 22,53M |
| 2026-09-02 | CNY 8,39 | +0,12 % | CNY 8,29 | CNY 8,46 | CNY 8,26 | 19,68M |
| 2026-09-01 | CNY 8,38 | 0,00 % | CNY 8,39 | CNY 8,40 | CNY 8,25 | 21,98M |
| 2026-08-31 | CNY 8,38 | -0,12 % | CNY 8,33 | CNY 8,42 | CNY 8,21 | 27,09M |
| 2026-08-28 | CNY 8,39 | +1,08 % | CNY 8,30 | CNY 8,40 | CNY 8,24 | 30,07M |
| 2026-08-27 | CNY 8,30 | +1,72 % | CNY 8,11 | CNY 8,32 | CNY 8,11 | 22,41M |
| 2026-08-26 | CNY 8,16 | +0,25 % | CNY 8,11 | CNY 8,23 | CNY 8,03 | 17,52M |
| 2026-08-25 | CNY 8,14 | +0,62 % | CNY 7,98 | CNY 8,18 | CNY 7,88 | 20,44M |
| 2026-08-24 | CNY 8,09 | +0,50 % | CNY 8,05 | CNY 8,15 | CNY 7,92 | 19,03M |
| 2026-08-21 | CNY 8,05 | -0,12 % | CNY 8,00 | CNY 8,08 | CNY 7,85 | 14,17M |
| 2026-08-20 | CNY 8,06 | +1,26 % | CNY 8,01 | CNY 8,16 | CNY 7,98 | 18,57M |
| 2026-08-19 | CNY 7,96 | -3,52 % | CNY 8,08 | CNY 8,23 | CNY 7,94 | 23,14M |
| 2026-08-18 | CNY 8,25 | -1,43 % | CNY 8,36 | CNY 8,45 | CNY 8,16 | 20,02M |
| 2026-08-17 | CNY 8,37 | +1,58 % | CNY 8,21 | CNY 8,37 | CNY 8,11 | 20,19M |
| 2026-08-14 | CNY 8,24 | +1,35 % | CNY 8,19 | CNY 8,29 | CNY 8,10 | 18,08M |
| 2026-08-13 | CNY 8,13 | -1,33 % | CNY 8,28 | CNY 8,37 | CNY 8,13 | 22,98M |
| 2026-08-12 | CNY 8,24 | +0,73 % | CNY 8,22 | CNY 8,28 | CNY 8,17 | 17,79M |
| 2026-08-11 | CNY 8,18 | -1,92 % | CNY 8,22 | CNY 8,36 | CNY 8,14 | 25,25M |
| 2026-08-10 | CNY 8,34 | +2,71 % | CNY 8,14 | CNY 8,34 | CNY 8,08 | 34,55M |
| 2026-08-07 | CNY 8,12 | +1,75 % | CNY 7,98 | CNY 8,15 | CNY 7,78 | 40,90M |
| 2026-08-06 | CNY 7,98 | +2,44 % | CNY 7,70 | CNY 8,00 | CNY 7,70 | 38,97M |
| 2026-08-05 | CNY 7,79 | +3,18 % | CNY 7,58 | CNY 7,81 | CNY 7,53 | 36,97M |
| 2026-08-04 | CNY 7,55 | +2,72 % | CNY 7,40 | CNY 7,58 | CNY 7,38 | 28,48M |
| 2026-08-03 | CNY 7,35 | +1,80 % | CNY 7,22 | CNY 7,37 | CNY 7,16 | 31,19M |
| 2026-07-31 | CNY 7,22 | +3,44 % | CNY 7,24 | CNY 7,39 | CNY 7,15 | 41,36M |
| 2026-07-30 | CNY 6,98 | -4,12 % | CNY 7,20 | CNY 7,27 | CNY 6,94 | 36,36M |
| 2026-07-29 | CNY 7,28 | -0,27 % | CNY 7,32 | CNY 7,33 | CNY 7,02 | 36,01M |
| 2026-07-28 | CNY 7,30 | +0,55 % | CNY 7,25 | CNY 7,62 | CNY 7,19 | 43,62M |
| 2026-07-27 | CNY 7,26 | +4,31 % | CNY 6,92 | CNY 7,26 | CNY 6,86 | 39,18M |
| 2026-07-24 | CNY 6,96 | -2,52 % | CNY 7,03 | CNY 7,31 | CNY 6,95 | 36,26M |
| 2026-07-23 | CNY 7,14 | +2,29 % | CNY 7,00 | CNY 7,15 | CNY 6,91 | 35,92M |
| 2026-07-22 | CNY 6,98 | -1,13 % | CNY 6,83 | CNY 7,17 | CNY 6,83 | 44,88M |
| 2026-07-21 | CNY 7,06 | +2,17 % | CNY 6,91 | CNY 7,07 | CNY 6,23 | 66,26M |
| 2026-07-20 | CNY 6,91 | -9,32 % | CNY 7,72 | CNY 7,74 | CNY 6,86 | 62,73M |
| 2026-07-17 | CNY 7,62 | -5,22 % | CNY 8,11 | CNY 8,35 | CNY 7,60 | 54,38M |
| 2026-07-16 | CNY 8,04 | -2,31 % | CNY 7,97 | CNY 8,26 | CNY 7,91 | 39,50M |
| 2026-07-15 | CNY 8,23 | +0,98 % | CNY 8,40 | CNY 8,70 | CNY 8,14 | 59,46M |
| 2026-07-14 | CNY 8,15 | +1,49 % | CNY 8,00 | CNY 8,25 | CNY 7,89 | 44,82M |
| 2026-07-13 | CNY 8,03 | -8,33 % | CNY 8,47 | CNY 9,03 | CNY 7,94 | 69,46M |
| 2026-07-10 | CNY 8,76 | -3,95 % | CNY 8,95 | CNY 9,41 | CNY 8,76 | 81,29M |
| 2026-07-09 | CNY 9,12 | -4,80 % | CNY 9,39 | CNY 9,61 | CNY 8,76 | 92,27M |
| 2026-07-08 | CNY 9,58 | -3,43 % | CNY 10,02 | CNY 10,23 | CNY 9,35 | 88,91M |
| 2026-07-07 | CNY 9,92 | +5,98 % | CNY 9,26 | CNY 10,30 | CNY 9,20 | 102,52M |
| 2026-07-06 | CNY 9,36 | -5,93 % | CNY 10,11 | CNY 10,15 | CNY 9,33 | 76,68M |
| 2026-07-03 | CNY 9,95 | -9,55 % | CNY 10,56 | CNY 10,76 | CNY 9,92 | 121,80M |
| 2026-07-02 | CNY 11,00 | +10,00 % | CNY 9,70 | CNY 11,00 | CNY 9,61 | 109,96M |
| 2026-07-01 | CNY 10,00 | +5,49 % | CNY 9,41 | CNY 10,09 | CNY 9,35 | 121,08M |
| 2026-06-30 | CNY 9,48 | +1,39 % | CNY 9,15 | CNY 9,59 | CNY 8,95 | 92,96M |
| 2026-06-29 | CNY 9,35 | -2,81 % | CNY 9,75 | CNY 10,30 | CNY 8,94 | 129,82M |
| 2026-06-26 | CNY 9,62 | -6,33 % | CNY 9,92 | CNY 10,33 | CNY 9,50 | 142,52M |
| 2026-06-25 | CNY 10,27 | -6,81 % | CNY 11,75 | CNY 11,75 | CNY 9,92 | 219,39M |
| 2026-06-24 | CNY 11,02 | +9,98 % | CNY 11,02 | CNY 11,02 | CNY 11,02 | 14,82M |
| 2026-06-23 | CNY 10,02 | +9,99 % | CNY 9,50 | CNY 10,02 | CNY 9,50 | 70,60M |
| 2026-06-22 | CNY 9,11 | +2,82 % | CNY 9,04 | CNY 9,30 | CNY 8,94 | 100,88M |
| 2026-06-18 | CNY 8,86 | +4,98 % | CNY 8,36 | CNY 9,00 | CNY 8,28 | 78,83M |
| 2026-06-17 | CNY 8,44 | -0,71 % | CNY 8,32 | CNY 8,63 | CNY 8,28 | 53,78M |
| 2026-06-16 | CNY 8,50 | +3,03 % | CNY 8,14 | CNY 8,61 | CNY 8,08 | 68,85M |
| 2026-06-15 | CNY 8,25 | +4,04 % | CNY 7,90 | CNY 8,34 | CNY 7,85 | 48,09M |
| 2026-06-12 | CNY 7,93 | -3,53 % | CNY 8,21 | CNY 8,24 | CNY 7,88 | 47,93M |
| 2026-06-11 | CNY 8,22 | +1,99 % | CNY 8,00 | CNY 8,27 | CNY 7,90 | 61,55M |
| 2026-06-10 | CNY 8,06 | +2,28 % | CNY 7,88 | CNY 8,17 | CNY 7,80 | 67,52M |
| 2026-06-09 | CNY 7,88 | +10,06 % | CNY 7,28 | CNY 7,88 | CNY 7,13 | 42,78M |
| 2026-06-08 | CNY 7,16 | -5,17 % | CNY 7,33 | CNY 7,53 | CNY 7,05 | 22,41M |
| 2026-06-05 | CNY 7,55 | +0,80 % | CNY 7,46 | CNY 7,71 | CNY 7,10 | 31,37M |
| 2026-06-04 | CNY 7,49 | +1,08 % | CNY 7,35 | CNY 7,54 | CNY 7,27 | 17,69M |
| 2026-06-03 | CNY 7,41 | -0,27 % | CNY 7,39 | CNY 7,59 | CNY 7,17 | 21,88M |
| 2026-06-02 | CNY 7,43 | -2,24 % | CNY 7,56 | CNY 7,58 | CNY 7,41 | 16,27M |
| 2026-06-01 | CNY 7,60 | +1,20 % | CNY 7,45 | CNY 7,67 | CNY 7,40 | 18,32M |
| 2026-05-29 | CNY 7,51 | -7,51 % | CNY 8,05 | CNY 8,09 | CNY 7,41 | 41,53M |
| 2026-05-28 | CNY 8,12 | +2,01 % | CNY 7,91 | CNY 8,23 | CNY 7,83 | 23,26M |
| 2026-05-27 | CNY 7,96 | -3,75 % | CNY 8,22 | CNY 8,40 | CNY 7,92 | 29,72M |
| 2026-05-26 | CNY 8,27 | -2,13 % | CNY 8,40 | CNY 8,43 | CNY 8,18 | 30,02M |