Valiant Co., Ltd. Class A 002643
SZSE · China · Prozessindustrie
CNY 12,52-0,15 (-1,18 %)
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 12,52 | -1,18 % | CNY 12,78 | CNY 12,83 | CNY 12,48 | 9,60M |
| 2026-09-29 | CNY 12,67 | +0,88 % | CNY 12,47 | CNY 12,85 | CNY 12,43 | 10,58M |
| 2026-09-28 | CNY 12,56 | -3,83 % | CNY 13,04 | CNY 13,04 | CNY 12,43 | 13,99M |
| 2026-09-24 | CNY 13,06 | -1,95 % | CNY 13,27 | CNY 13,32 | CNY 13,05 | 7,94M |
| 2026-09-23 | CNY 13,32 | +0,76 % | CNY 13,21 | CNY 13,36 | CNY 13,20 | 8,87M |
| 2026-09-22 | CNY 13,22 | -1,71 % | CNY 13,53 | CNY 13,55 | CNY 13,18 | 14,83M |
| 2026-09-21 | CNY 13,45 | -0,44 % | CNY 13,58 | CNY 13,60 | CNY 13,37 | 14,18M |
| 2026-09-18 | CNY 13,51 | +2,35 % | CNY 13,39 | CNY 13,58 | CNY 13,17 | 19,26M |
| 2026-09-17 | CNY 13,20 | -1,05 % | CNY 13,34 | CNY 13,52 | CNY 13,20 | 17,28M |
| 2026-09-16 | CNY 13,34 | +1,44 % | CNY 13,14 | CNY 13,38 | CNY 13,02 | 18,10M |
| 2026-09-15 | CNY 13,15 | +2,02 % | CNY 12,88 | CNY 13,33 | CNY 12,81 | 19,19M |
| 2026-09-14 | CNY 12,89 | +0,62 % | CNY 12,70 | CNY 12,91 | CNY 12,53 | 12,90M |
| 2026-09-11 | CNY 12,81 | -2,29 % | CNY 13,02 | CNY 13,06 | CNY 12,50 | 20,53M |
| 2026-09-10 | CNY 13,11 | +1,71 % | CNY 12,80 | CNY 13,46 | CNY 12,76 | 28,48M |
| 2026-09-09 | CNY 12,89 | +1,10 % | CNY 12,77 | CNY 13,01 | CNY 12,75 | 14,33M |
| 2026-09-08 | CNY 12,75 | +0,24 % | CNY 12,73 | CNY 12,79 | CNY 12,62 | 10,46M |
| 2026-09-07 | CNY 12,72 | +0,95 % | CNY 12,66 | CNY 12,80 | CNY 12,59 | 10,16M |
| 2026-09-04 | CNY 12,60 | -1,56 % | CNY 12,89 | CNY 12,99 | CNY 12,52 | 13,73M |
| 2026-09-03 | CNY 12,80 | -0,85 % | CNY 12,99 | CNY 13,01 | CNY 12,71 | 10,31M |
| 2026-09-02 | CNY 12,91 | -1,60 % | CNY 12,99 | CNY 13,04 | CNY 12,83 | 12,82M |
| 2026-09-01 | CNY 13,12 | -1,50 % | CNY 13,24 | CNY 13,34 | CNY 13,03 | 14,37M |
| 2026-08-31 | CNY 13,32 | +0,45 % | CNY 13,01 | CNY 13,34 | CNY 12,95 | 11,70M |
| 2026-08-28 | CNY 13,26 | -0,67 % | CNY 13,35 | CNY 13,57 | CNY 13,23 | 12,93M |
| 2026-08-27 | CNY 13,35 | +2,77 % | CNY 12,95 | CNY 13,36 | CNY 12,90 | 13,97M |
| 2026-08-26 | CNY 12,99 | -0,23 % | CNY 13,07 | CNY 13,26 | CNY 12,88 | 12,28M |
| 2026-08-25 | CNY 13,02 | +0,31 % | CNY 12,81 | CNY 13,07 | CNY 12,51 | 16,56M |
| 2026-08-24 | CNY 12,98 | -6,48 % | CNY 13,42 | CNY 13,42 | CNY 12,72 | 32,76M |
| 2026-08-21 | CNY 13,88 | -0,72 % | CNY 13,85 | CNY 13,95 | CNY 13,57 | 12,59M |
| 2026-08-20 | CNY 13,98 | +1,97 % | CNY 13,89 | CNY 14,20 | CNY 13,60 | 15,74M |
| 2026-08-19 | CNY 13,71 | -4,59 % | CNY 14,07 | CNY 14,32 | CNY 13,69 | 22,13M |
| 2026-08-18 | CNY 14,37 | -1,78 % | CNY 14,59 | CNY 14,70 | CNY 14,20 | 20,71M |
| 2026-08-17 | CNY 14,63 | +2,52 % | CNY 14,28 | CNY 14,63 | CNY 14,01 | 24,84M |
| 2026-08-14 | CNY 14,27 | +3,03 % | CNY 13,88 | CNY 14,35 | CNY 13,85 | 24,84M |
| 2026-08-13 | CNY 13,85 | -1,28 % | CNY 14,19 | CNY 14,24 | CNY 13,85 | 20,82M |
| 2026-08-12 | CNY 14,03 | +0,36 % | CNY 14,02 | CNY 14,16 | CNY 13,95 | 17,12M |
| 2026-08-11 | CNY 13,98 | -0,78 % | CNY 14,00 | CNY 14,24 | CNY 13,88 | 16,26M |
| 2026-08-10 | CNY 14,09 | -0,42 % | CNY 14,22 | CNY 14,43 | CNY 13,92 | 20,84M |
| 2026-08-07 | CNY 14,15 | +2,39 % | CNY 13,89 | CNY 14,27 | CNY 13,65 | 27,81M |
| 2026-08-06 | CNY 13,82 | +0,29 % | CNY 13,69 | CNY 13,89 | CNY 13,48 | 25,25M |
| 2026-08-05 | CNY 13,78 | +3,77 % | CNY 13,27 | CNY 13,94 | CNY 13,22 | 26,25M |
| 2026-08-04 | CNY 13,28 | +3,11 % | CNY 12,93 | CNY 13,35 | CNY 12,87 | 22,03M |
| 2026-08-03 | CNY 12,88 | +0,78 % | CNY 12,77 | CNY 12,93 | CNY 12,63 | 20,24M |
| 2026-07-31 | CNY 12,78 | +2,40 % | CNY 12,99 | CNY 13,35 | CNY 12,75 | 29,04M |
| 2026-07-30 | CNY 12,48 | -3,55 % | CNY 12,78 | CNY 12,98 | CNY 12,40 | 21,86M |
| 2026-07-29 | CNY 12,94 | +0,31 % | CNY 12,86 | CNY 12,98 | CNY 12,46 | 25,21M |
| 2026-07-28 | CNY 12,90 | -1,75 % | CNY 13,00 | CNY 13,42 | CNY 12,83 | 25,35M |
| 2026-07-27 | CNY 13,13 | +2,42 % | CNY 12,82 | CNY 13,19 | CNY 12,67 | 19,68M |
| 2026-07-24 | CNY 12,82 | -2,14 % | CNY 12,93 | CNY 13,22 | CNY 12,78 | 17,43M |
| 2026-07-23 | CNY 13,10 | +0,77 % | CNY 12,97 | CNY 13,23 | CNY 12,85 | 22,59M |
| 2026-07-22 | CNY 13,00 | -3,70 % | CNY 13,21 | CNY 13,45 | CNY 12,91 | 29,82M |
| 2026-07-21 | CNY 13,50 | +3,37 % | CNY 13,11 | CNY 13,67 | CNY 12,32 | 39,92M |
| 2026-07-20 | CNY 13,06 | -7,31 % | CNY 14,50 | CNY 14,92 | CNY 12,71 | 43,05M |
| 2026-07-17 | CNY 14,09 | -8,92 % | CNY 15,40 | CNY 15,47 | CNY 14,07 | 31,59M |
| 2026-07-16 | CNY 15,47 | -3,67 % | CNY 15,79 | CNY 16,02 | CNY 15,40 | 29,63M |
| 2026-07-15 | CNY 16,06 | -2,73 % | CNY 16,66 | CNY 16,74 | CNY 15,87 | 27,09M |
| 2026-07-14 | CNY 16,51 | +0,43 % | CNY 16,46 | CNY 16,64 | CNY 15,90 | 30,25M |
| 2026-07-13 | CNY 16,44 | -8,26 % | CNY 17,64 | CNY 17,98 | CNY 16,38 | 38,75M |
| 2026-07-10 | CNY 17,92 | -6,37 % | CNY 19,09 | CNY 19,58 | CNY 17,92 | 40,07M |
| 2026-07-09 | CNY 19,14 | +1,27 % | CNY 18,89 | CNY 19,17 | CNY 18,54 | 30,40M |
| 2026-07-08 | CNY 18,90 | -6,53 % | CNY 20,04 | CNY 20,36 | CNY 18,88 | 38,55M |
| 2026-07-07 | CNY 20,22 | +1,10 % | CNY 19,68 | CNY 20,39 | CNY 19,53 | 27,94M |
| 2026-07-06 | CNY 20,00 | -1,23 % | CNY 20,32 | CNY 20,58 | CNY 19,38 | 34,58M |
| 2026-07-03 | CNY 20,25 | -3,57 % | CNY 20,56 | CNY 21,35 | CNY 19,90 | 42,42M |
| 2026-07-02 | CNY 21,00 | -3,76 % | CNY 21,00 | CNY 21,90 | CNY 20,05 | 47,04M |
| 2026-07-01 | CNY 21,82 | +4,15 % | CNY 21,00 | CNY 22,22 | CNY 20,81 | 57,38M |
| 2026-06-30 | CNY 20,95 | +6,78 % | CNY 19,52 | CNY 21,16 | CNY 19,46 | 55,55M |
| 2026-06-29 | CNY 19,62 | +0,93 % | CNY 19,98 | CNY 20,60 | CNY 18,95 | 59,06M |
| 2026-06-26 | CNY 19,44 | +1,89 % | CNY 19,11 | CNY 20,45 | CNY 19,11 | 49,68M |
| 2026-06-25 | CNY 19,08 | -2,20 % | CNY 20,09 | CNY 20,43 | CNY 18,84 | 54,59M |
| 2026-06-24 | CNY 19,51 | +9,98 % | CNY 17,77 | CNY 19,51 | CNY 17,48 | 52,16M |
| 2026-06-23 | CNY 17,74 | -0,39 % | CNY 17,77 | CNY 18,12 | CNY 17,33 | 31,66M |
| 2026-06-22 | CNY 17,81 | +0,51 % | CNY 17,60 | CNY 17,95 | CNY 17,37 | 33,17M |
| 2026-06-18 | CNY 17,72 | +0,45 % | CNY 17,56 | CNY 17,87 | CNY 17,26 | 33,85M |
| 2026-06-17 | CNY 17,64 | +4,38 % | CNY 16,90 | CNY 17,84 | CNY 16,79 | 39,82M |
| 2026-06-16 | CNY 16,90 | +4,84 % | CNY 16,14 | CNY 17,09 | CNY 16,00 | 40,80M |
| 2026-06-15 | CNY 16,12 | +8,48 % | CNY 15,09 | CNY 16,21 | CNY 14,97 | 39,01M |
| 2026-06-12 | CNY 14,86 | -3,88 % | CNY 15,60 | CNY 16,03 | CNY 14,79 | 43,51M |
| 2026-06-11 | CNY 15,46 | +5,67 % | CNY 14,48 | CNY 15,80 | CNY 14,34 | 48,95M |
| 2026-06-10 | CNY 14,63 | +1,81 % | CNY 14,15 | CNY 14,77 | CNY 14,10 | 24,87M |
| 2026-06-09 | CNY 14,37 | +4,74 % | CNY 13,88 | CNY 14,42 | CNY 13,57 | 20,79M |
| 2026-06-08 | CNY 13,72 | -4,79 % | CNY 14,00 | CNY 14,36 | CNY 13,58 | 22,07M |
| 2026-06-05 | CNY 14,41 | +0,63 % | CNY 14,25 | CNY 14,80 | CNY 13,58 | 30,42M |
| 2026-06-04 | CNY 14,32 | -0,14 % | CNY 14,16 | CNY 14,50 | CNY 14,06 | 15,94M |
| 2026-06-03 | CNY 14,34 | +0,35 % | CNY 14,32 | CNY 14,70 | CNY 14,18 | 22,92M |
| 2026-06-02 | CNY 14,29 | -1,92 % | CNY 14,53 | CNY 14,61 | CNY 14,14 | 20,02M |
| 2026-06-01 | CNY 14,57 | -1,89 % | CNY 14,73 | CNY 15,04 | CNY 14,49 | 25,16M |
| 2026-05-29 | CNY 14,85 | -10,00 % | CNY 16,45 | CNY 16,45 | CNY 14,85 | 43,20M |
| 2026-05-28 | CNY 16,50 | -0,42 % | CNY 16,40 | CNY 16,60 | CNY 15,92 | 26,84M |
| 2026-05-27 | CNY 16,57 | -3,83 % | CNY 17,26 | CNY 17,64 | CNY 16,47 | 33,61M |
| 2026-05-26 | CNY 17,23 | -1,37 % | CNY 17,64 | CNY 17,64 | CNY 16,90 | 24,81M |