Zhejiang Renzhi Co., Ltd. Class A 002629
SZSE · China · Energierohstoffe
CNY 4,39-0,02 (-0,45 %)
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 4,39 | -0,45 % | CNY 4,42 | CNY 4,47 | CNY 4,34 | 8,67M |
| 2026-09-29 | CNY 4,41 | +2,32 % | CNY 4,31 | CNY 4,44 | CNY 4,27 | 10,64M |
| 2026-09-28 | CNY 4,31 | +0,47 % | CNY 4,29 | CNY 4,36 | CNY 4,23 | 10,89M |
| 2026-09-24 | CNY 4,29 | +1,18 % | CNY 4,24 | CNY 4,32 | CNY 4,23 | 10,83M |
| 2026-09-23 | CNY 4,24 | -2,75 % | CNY 4,36 | CNY 4,36 | CNY 4,21 | 11,95M |
| 2026-09-22 | CNY 4,36 | +0,23 % | CNY 4,36 | CNY 4,44 | CNY 4,31 | 16,77M |
| 2026-09-21 | CNY 4,35 | +2,35 % | CNY 4,27 | CNY 4,42 | CNY 4,23 | 16,47M |
| 2026-09-18 | CNY 4,25 | -1,39 % | CNY 4,34 | CNY 4,34 | CNY 4,22 | 13,58M |
| 2026-09-17 | CNY 4,31 | -0,23 % | CNY 4,33 | CNY 4,33 | CNY 4,19 | 17,39M |
| 2026-09-16 | CNY 4,32 | +2,61 % | CNY 4,21 | CNY 4,37 | CNY 4,16 | 17,36M |
| 2026-09-15 | CNY 4,21 | -4,97 % | CNY 4,44 | CNY 4,44 | CNY 4,19 | 18,41M |
| 2026-09-14 | CNY 4,43 | -0,67 % | CNY 4,46 | CNY 4,52 | CNY 4,39 | 18,67M |
| 2026-09-11 | CNY 4,46 | -4,09 % | CNY 4,59 | CNY 4,73 | CNY 4,42 | 28,39M |
| 2026-09-10 | CNY 4,65 | -4,52 % | CNY 4,53 | CNY 4,75 | CNY 4,52 | 34,61M |
| 2026-09-09 | CNY 4,87 | -3,56 % | CNY 5,02 | CNY 5,04 | CNY 4,86 | 11,61M |
| 2026-09-08 | CNY 5,05 | +3,70 % | CNY 4,88 | CNY 5,05 | CNY 4,85 | 9,94M |
| 2026-09-07 | CNY 4,87 | +1,46 % | CNY 4,86 | CNY 4,92 | CNY 4,77 | 8,19M |
| 2026-09-04 | CNY 4,80 | +1,05 % | CNY 4,80 | CNY 4,91 | CNY 4,76 | 11,86M |
| 2026-09-03 | CNY 4,75 | -2,26 % | CNY 4,82 | CNY 4,93 | CNY 4,74 | 11,79M |
| 2026-09-02 | CNY 4,86 | -1,82 % | CNY 5,00 | CNY 5,05 | CNY 4,82 | 12,83M |
| 2026-09-01 | CNY 4,95 | +1,23 % | CNY 4,90 | CNY 4,98 | CNY 4,88 | 10,62M |
| 2026-08-31 | CNY 4,89 | 0,00 % | CNY 4,90 | CNY 4,93 | CNY 4,81 | 10,10M |
| 2026-08-28 | CNY 4,89 | +0,20 % | CNY 4,91 | CNY 4,94 | CNY 4,86 | 10,50M |
| 2026-08-27 | CNY 4,88 | -1,01 % | CNY 4,90 | CNY 4,95 | CNY 4,86 | 8,28M |
| 2026-08-26 | CNY 4,93 | +0,82 % | CNY 4,84 | CNY 4,95 | CNY 4,80 | 9,45M |
| 2026-08-25 | CNY 4,89 | +3,38 % | CNY 4,72 | CNY 4,92 | CNY 4,70 | 9,88M |
| 2026-08-24 | CNY 4,73 | -0,21 % | CNY 4,75 | CNY 4,79 | CNY 4,64 | 8,81M |
| 2026-08-21 | CNY 4,74 | +0,85 % | CNY 4,70 | CNY 4,80 | CNY 4,65 | 7,33M |
| 2026-08-20 | CNY 4,70 | +0,64 % | CNY 4,67 | CNY 4,75 | CNY 4,63 | 9,36M |
| 2026-08-19 | CNY 4,67 | -3,91 % | CNY 4,82 | CNY 4,87 | CNY 4,62 | 9,45M |
| 2026-08-18 | CNY 4,86 | +1,04 % | CNY 4,84 | CNY 4,89 | CNY 4,79 | 9,87M |
| 2026-08-17 | CNY 4,81 | +2,78 % | CNY 4,69 | CNY 4,89 | CNY 4,61 | 12,58M |
| 2026-08-14 | CNY 4,68 | +0,21 % | CNY 4,67 | CNY 4,75 | CNY 4,59 | 7,47M |
| 2026-08-13 | CNY 4,67 | -1,89 % | CNY 4,77 | CNY 4,80 | CNY 4,66 | 9,00M |
| 2026-08-12 | CNY 4,76 | +1,71 % | CNY 4,68 | CNY 4,80 | CNY 4,63 | 11,27M |
| 2026-08-11 | CNY 4,68 | -0,43 % | CNY 4,76 | CNY 4,76 | CNY 4,61 | 13,51M |
| 2026-08-10 | CNY 4,70 | +1,95 % | CNY 4,62 | CNY 4,71 | CNY 4,53 | 11,88M |
| 2026-08-07 | CNY 4,61 | +0,66 % | CNY 4,60 | CNY 4,72 | CNY 4,50 | 17,00M |
| 2026-08-06 | CNY 4,58 | +0,22 % | CNY 4,60 | CNY 4,62 | CNY 4,48 | 11,68M |
| 2026-08-05 | CNY 4,57 | -0,44 % | CNY 4,59 | CNY 4,62 | CNY 4,50 | 10,00M |
| 2026-08-04 | CNY 4,59 | +1,32 % | CNY 4,55 | CNY 4,65 | CNY 4,48 | 13,06M |
| 2026-08-03 | CNY 4,53 | +5,35 % | CNY 4,30 | CNY 4,54 | CNY 4,30 | 14,40M |
| 2026-07-31 | CNY 4,30 | +2,38 % | CNY 4,15 | CNY 4,32 | CNY 4,12 | 12,07M |
| 2026-07-30 | CNY 4,20 | -1,64 % | CNY 4,35 | CNY 4,44 | CNY 4,14 | 14,40M |
| 2026-07-29 | CNY 4,27 | +1,91 % | CNY 4,21 | CNY 4,32 | CNY 4,19 | 11,89M |
| 2026-07-28 | CNY 4,19 | -0,48 % | CNY 4,20 | CNY 4,29 | CNY 4,16 | 9,15M |
| 2026-07-27 | CNY 4,21 | +2,43 % | CNY 4,04 | CNY 4,22 | CNY 4,01 | 12,44M |
| 2026-07-24 | CNY 4,11 | -3,97 % | CNY 4,28 | CNY 4,32 | CNY 4,08 | 11,71M |
| 2026-07-23 | CNY 4,28 | +4,65 % | CNY 4,11 | CNY 4,28 | CNY 4,07 | 15,25M |
| 2026-07-22 | CNY 4,09 | +1,74 % | CNY 3,97 | CNY 4,16 | CNY 3,96 | 15,96M |
| 2026-07-21 | CNY 4,02 | -5,19 % | CNY 4,10 | CNY 4,18 | CNY 3,82 | 26,97M |
| 2026-07-20 | CNY 4,24 | +0,47 % | CNY 4,23 | CNY 4,48 | CNY 4,12 | 21,04M |
| 2026-07-17 | CNY 4,22 | -4,52 % | CNY 4,41 | CNY 4,57 | CNY 4,14 | 17,00M |
| 2026-07-16 | CNY 4,42 | +0,23 % | CNY 4,35 | CNY 4,51 | CNY 4,33 | 12,57M |
| 2026-07-15 | CNY 4,41 | -0,23 % | CNY 4,33 | CNY 4,54 | CNY 4,30 | 13,29M |
| 2026-07-14 | CNY 4,42 | +2,79 % | CNY 4,38 | CNY 4,42 | CNY 4,23 | 15,98M |
| 2026-07-13 | CNY 4,30 | -5,70 % | CNY 4,59 | CNY 4,62 | CNY 4,30 | 15,39M |
| 2026-07-10 | CNY 4,56 | +4,35 % | CNY 4,35 | CNY 4,75 | CNY 4,29 | 21,38M |
| 2026-07-09 | CNY 4,37 | -0,68 % | CNY 4,40 | CNY 4,51 | CNY 4,29 | 13,31M |
| 2026-07-08 | CNY 4,40 | -1,12 % | CNY 4,48 | CNY 4,50 | CNY 4,31 | 10,85M |
| 2026-07-07 | CNY 4,45 | -2,84 % | CNY 4,54 | CNY 4,59 | CNY 4,42 | 13,48M |
| 2026-07-06 | CNY 4,58 | -1,93 % | CNY 4,67 | CNY 4,73 | CNY 4,57 | 12,95M |
| 2026-07-03 | CNY 4,67 | +1,52 % | CNY 4,58 | CNY 4,70 | CNY 4,58 | 13,86M |
| 2026-07-02 | CNY 4,60 | +0,44 % | CNY 4,54 | CNY 4,74 | CNY 4,52 | 19,12M |
| 2026-07-01 | CNY 4,58 | +6,51 % | CNY 4,27 | CNY 4,65 | CNY 4,23 | 27,88M |
| 2026-06-30 | CNY 4,30 | -2,71 % | CNY 4,43 | CNY 4,48 | CNY 4,28 | 17,19M |
| 2026-06-29 | CNY 4,42 | +2,31 % | CNY 4,26 | CNY 4,58 | CNY 4,17 | 25,91M |
| 2026-06-26 | CNY 4,32 | +0,47 % | CNY 4,30 | CNY 4,38 | CNY 4,18 | 17,38M |
| 2026-06-25 | CNY 4,30 | -2,27 % | CNY 4,35 | CNY 4,49 | CNY 4,20 | 20,30M |
| 2026-06-24 | CNY 4,40 | -6,38 % | CNY 4,70 | CNY 4,74 | CNY 4,37 | 20,26M |
| 2026-06-23 | CNY 4,70 | +1,73 % | CNY 4,66 | CNY 4,85 | CNY 4,55 | 22,11M |
| 2026-06-22 | CNY 4,62 | -0,22 % | CNY 4,64 | CNY 4,65 | CNY 4,37 | 20,89M |
| 2026-06-18 | CNY 4,63 | -0,43 % | CNY 4,60 | CNY 4,68 | CNY 4,51 | 14,01M |
| 2026-06-17 | CNY 4,65 | -2,11 % | CNY 4,70 | CNY 4,73 | CNY 4,62 | 15,81M |
| 2026-06-16 | CNY 4,75 | -3,26 % | CNY 4,97 | CNY 4,97 | CNY 4,68 | 17,13M |
| 2026-06-15 | CNY 4,91 | -1,01 % | CNY 4,98 | CNY 5,12 | CNY 4,88 | 14,35M |
| 2026-06-12 | CNY 4,96 | +1,43 % | CNY 4,97 | CNY 5,02 | CNY 4,80 | 17,71M |
| 2026-06-11 | CNY 4,89 | -0,81 % | CNY 5,01 | CNY 5,24 | CNY 4,82 | 19,56M |
| 2026-06-10 | CNY 4,93 | -1,79 % | CNY 5,07 | CNY 5,07 | CNY 4,80 | 15,46M |
| 2026-06-09 | CNY 5,02 | -1,57 % | CNY 5,15 | CNY 5,15 | CNY 4,81 | 19,97M |
| 2026-06-08 | CNY 5,10 | -1,54 % | CNY 5,06 | CNY 5,27 | CNY 5,01 | 20,68M |
| 2026-06-05 | CNY 5,18 | -4,25 % | CNY 5,50 | CNY 5,50 | CNY 5,16 | 28,63M |
| 2026-06-04 | CNY 5,41 | 0,00 % | CNY 5,46 | CNY 5,60 | CNY 5,30 | 22,61M |
| 2026-06-03 | CNY 5,41 | -1,81 % | CNY 5,62 | CNY 5,62 | CNY 5,36 | 24,27M |
| 2026-06-02 | CNY 5,51 | -3,84 % | CNY 5,82 | CNY 5,83 | CNY 5,37 | 36,62M |
| 2026-06-01 | CNY 5,73 | +9,98 % | CNY 5,25 | CNY 5,73 | CNY 5,15 | 27,38M |
| 2026-05-29 | CNY 5,21 | -4,40 % | CNY 5,50 | CNY 5,76 | CNY 5,20 | 27,72M |
| 2026-05-28 | CNY 5,45 | -1,62 % | CNY 5,61 | CNY 5,64 | CNY 5,36 | 22,75M |
| 2026-05-27 | CNY 5,54 | -4,15 % | CNY 5,72 | CNY 5,80 | CNY 5,49 | 31,35M |
| 2026-05-26 | CNY 5,78 | +0,35 % | CNY 5,65 | CNY 6,05 | CNY 5,40 | 54,48M |