Satellite Chemical Co. Ltd. Class A 002648
SZSE · China · Prozessindustrie
CNY 26,51+0,61 (+2,36 %)
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 26,51 | +2,36 % | CNY 25,90 | CNY 26,75 | CNY 25,73 | 30,42M |
| 2026-09-29 | CNY 25,90 | -3,32 % | CNY 26,75 | CNY 26,75 | CNY 25,48 | 44,26M |
| 2026-09-28 | CNY 26,79 | +0,56 % | CNY 26,52 | CNY 26,95 | CNY 26,31 | 31,16M |
| 2026-09-24 | CNY 26,64 | -0,67 % | CNY 26,66 | CNY 26,82 | CNY 26,43 | 19,96M |
| 2026-09-23 | CNY 26,82 | -0,52 % | CNY 26,78 | CNY 27,01 | CNY 26,63 | 18,02M |
| 2026-09-22 | CNY 26,96 | -0,99 % | CNY 27,14 | CNY 27,14 | CNY 26,45 | 28,88M |
| 2026-09-21 | CNY 27,23 | +2,33 % | CNY 26,65 | CNY 27,28 | CNY 26,50 | 31,56M |
| 2026-09-18 | CNY 26,61 | +1,03 % | CNY 26,39 | CNY 26,63 | CNY 26,08 | 24,80M |
| 2026-09-17 | CNY 26,34 | -1,97 % | CNY 26,63 | CNY 26,89 | CNY 26,27 | 30,39M |
| 2026-09-16 | CNY 26,87 | +0,07 % | CNY 26,99 | CNY 27,15 | CNY 26,47 | 27,61M |
| 2026-09-15 | CNY 26,85 | -0,22 % | CNY 26,77 | CNY 27,09 | CNY 26,58 | 20,89M |
| 2026-09-14 | CNY 26,91 | -1,14 % | CNY 27,22 | CNY 27,68 | CNY 26,72 | 31,38M |
| 2026-09-11 | CNY 27,22 | -3,03 % | CNY 28,15 | CNY 28,35 | CNY 27,10 | 49,39M |
| 2026-09-10 | CNY 28,07 | -0,39 % | CNY 28,37 | CNY 29,20 | CNY 27,91 | 49,21M |
| 2026-09-09 | CNY 28,18 | +1,77 % | CNY 27,48 | CNY 28,30 | CNY 27,35 | 42,87M |
| 2026-09-08 | CNY 27,69 | +2,52 % | CNY 27,05 | CNY 27,70 | CNY 26,98 | 37,31M |
| 2026-09-07 | CNY 27,01 | -1,92 % | CNY 27,55 | CNY 27,73 | CNY 26,95 | 35,34M |
| 2026-09-04 | CNY 27,54 | -0,40 % | CNY 27,52 | CNY 27,94 | CNY 27,32 | 33,33M |
| 2026-09-03 | CNY 27,65 | +0,58 % | CNY 27,75 | CNY 28,22 | CNY 27,41 | 33,83M |
| 2026-09-02 | CNY 27,49 | -3,95 % | CNY 29,00 | CNY 29,10 | CNY 27,23 | 54,22M |
| 2026-09-01 | CNY 28,62 | +0,49 % | CNY 28,58 | CNY 29,33 | CNY 28,42 | 58,39M |
| 2026-08-31 | CNY 28,48 | +0,35 % | CNY 28,50 | CNY 28,63 | CNY 27,72 | 50,73M |
| 2026-08-28 | CNY 28,38 | +3,61 % | CNY 27,40 | CNY 28,55 | CNY 27,18 | 58,18M |
| 2026-08-27 | CNY 27,39 | +3,91 % | CNY 26,36 | CNY 27,50 | CNY 26,31 | 46,44M |
| 2026-08-26 | CNY 26,36 | -0,75 % | CNY 25,99 | CNY 26,69 | CNY 25,68 | 35,17M |
| 2026-08-25 | CNY 26,56 | -0,04 % | CNY 26,64 | CNY 27,09 | CNY 26,44 | 35,93M |
| 2026-08-24 | CNY 26,57 | -1,59 % | CNY 26,73 | CNY 27,10 | CNY 26,13 | 43,49M |
| 2026-08-21 | CNY 27,00 | -0,37 % | CNY 27,09 | CNY 27,18 | CNY 26,75 | 36,17M |
| 2026-08-20 | CNY 27,10 | +1,04 % | CNY 26,86 | CNY 27,50 | CNY 26,48 | 62,41M |
| 2026-08-19 | CNY 26,82 | -0,04 % | CNY 26,78 | CNY 27,35 | CNY 26,62 | 62,92M |
| 2026-08-18 | CNY 26,83 | +3,99 % | CNY 25,99 | CNY 26,97 | CNY 25,90 | 67,47M |
| 2026-08-17 | CNY 25,80 | +2,14 % | CNY 25,26 | CNY 25,95 | CNY 24,56 | 61,96M |
| 2026-08-14 | CNY 25,26 | -0,79 % | CNY 25,46 | CNY 25,78 | CNY 25,15 | 35,36M |
| 2026-08-13 | CNY 25,46 | -2,68 % | CNY 25,96 | CNY 26,13 | CNY 25,44 | 46,04M |
| 2026-08-12 | CNY 26,16 | +0,81 % | CNY 26,12 | CNY 26,57 | CNY 25,96 | 38,11M |
| 2026-08-11 | CNY 25,95 | -1,93 % | CNY 26,58 | CNY 27,16 | CNY 25,94 | 51,98M |
| 2026-08-10 | CNY 26,46 | +2,64 % | CNY 25,74 | CNY 26,93 | CNY 25,72 | 53,91M |
| 2026-08-07 | CNY 25,78 | +1,62 % | CNY 25,40 | CNY 25,95 | CNY 25,40 | 48,48M |
| 2026-08-06 | CNY 25,37 | +0,44 % | CNY 25,08 | CNY 25,66 | CNY 25,02 | 43,52M |
| 2026-08-05 | CNY 25,26 | +0,24 % | CNY 24,92 | CNY 25,27 | CNY 24,50 | 56,31M |
| 2026-08-04 | CNY 25,20 | -0,32 % | CNY 25,27 | CNY 25,49 | CNY 24,80 | 39,59M |
| 2026-08-03 | CNY 25,28 | -0,43 % | CNY 25,14 | CNY 25,65 | CNY 25,05 | 36,27M |
| 2026-07-31 | CNY 25,39 | +0,08 % | CNY 24,92 | CNY 25,60 | CNY 24,59 | 44,37M |
| 2026-07-30 | CNY 25,37 | +1,32 % | CNY 25,00 | CNY 25,48 | CNY 24,80 | 51,30M |
| 2026-07-29 | CNY 25,04 | +1,62 % | CNY 24,57 | CNY 25,28 | CNY 24,30 | 49,81M |
| 2026-07-28 | CNY 24,64 | +0,04 % | CNY 24,24 | CNY 24,84 | CNY 24,15 | 32,09M |
| 2026-07-27 | CNY 24,63 | +2,16 % | CNY 23,50 | CNY 24,78 | CNY 23,32 | 44,46M |
| 2026-07-24 | CNY 24,11 | -3,68 % | CNY 25,30 | CNY 25,39 | CNY 24,09 | 50,62M |
| 2026-07-23 | CNY 25,03 | +2,25 % | CNY 24,82 | CNY 25,54 | CNY 24,32 | 71,03M |
| 2026-07-22 | CNY 24,48 | +2,77 % | CNY 23,99 | CNY 24,87 | CNY 23,70 | 64,66M |
| 2026-07-21 | CNY 23,82 | -2,30 % | CNY 24,10 | CNY 24,30 | CNY 23,38 | 67,78M |
| 2026-07-20 | CNY 24,38 | +6,74 % | CNY 23,38 | CNY 24,63 | CNY 23,31 | 91,73M |
| 2026-07-17 | CNY 22,84 | -0,26 % | CNY 22,97 | CNY 23,48 | CNY 22,80 | 57,81M |
| 2026-07-16 | CNY 22,90 | -2,26 % | CNY 23,20 | CNY 23,36 | CNY 22,84 | 40,60M |
| 2026-07-15 | CNY 23,43 | -1,01 % | CNY 23,53 | CNY 23,78 | CNY 23,12 | 46,89M |
| 2026-07-14 | CNY 23,67 | +7,25 % | CNY 22,64 | CNY 23,86 | CNY 22,62 | 78,96M |
| 2026-07-13 | CNY 22,07 | -2,69 % | CNY 22,70 | CNY 23,02 | CNY 21,86 | 50,19M |
| 2026-07-10 | CNY 22,68 | -0,26 % | CNY 22,70 | CNY 23,15 | CNY 22,22 | 53,56M |
| 2026-07-09 | CNY 22,74 | -0,79 % | CNY 23,05 | CNY 23,16 | CNY 22,19 | 62,37M |
| 2026-07-08 | CNY 22,92 | -3,25 % | CNY 24,02 | CNY 24,10 | CNY 22,87 | 58,26M |
| 2026-07-07 | CNY 23,69 | -4,09 % | CNY 24,62 | CNY 24,62 | CNY 23,66 | 65,56M |
| 2026-07-06 | CNY 24,70 | +2,83 % | CNY 23,58 | CNY 25,25 | CNY 23,48 | 88,12M |
| 2026-07-03 | CNY 24,02 | -2,87 % | CNY 25,05 | CNY 25,43 | CNY 24,01 | 88,16M |
| 2026-07-02 | CNY 24,73 | -0,72 % | CNY 24,50 | CNY 25,46 | CNY 24,00 | 99,62M |
| 2026-07-01 | CNY 24,91 | +6,05 % | CNY 23,30 | CNY 25,24 | CNY 23,20 | 123,25M |
| 2026-06-30 | CNY 23,49 | -3,05 % | CNY 23,94 | CNY 24,61 | CNY 23,20 | 105,76M |
| 2026-06-29 | CNY 24,23 | -2,57 % | CNY 24,67 | CNY 24,83 | CNY 23,81 | 104,83M |
| 2026-06-26 | CNY 24,87 | -3,15 % | CNY 25,55 | CNY 26,65 | CNY 24,82 | 147,98M |
| 2026-06-25 | CNY 25,68 | +0,08 % | CNY 25,60 | CNY 26,91 | CNY 24,59 | 206,43M |
| 2026-06-24 | CNY 25,66 | +1,91 % | CNY 26,37 | CNY 26,66 | CNY 24,90 | 236,13M |
| 2026-06-23 | CNY 25,18 | +10,00 % | CNY 25,18 | CNY 25,18 | CNY 25,18 | 24,96M |
| 2026-06-22 | CNY 22,89 | +5,73 % | CNY 21,63 | CNY 22,97 | CNY 21,19 | 64,68M |
| 2026-06-18 | CNY 21,65 | -3,35 % | CNY 22,41 | CNY 22,52 | CNY 21,46 | 53,07M |
| 2026-06-17 | CNY 22,40 | +0,31 % | CNY 21,99 | CNY 22,60 | CNY 21,78 | 45,74M |
| 2026-06-16 | CNY 22,33 | -4,04 % | CNY 23,00 | CNY 23,00 | CNY 22,28 | 66,26M |
| 2026-06-15 | CNY 23,27 | -3,68 % | CNY 23,99 | CNY 24,00 | CNY 22,72 | 84,49M |
| 2026-06-12 | CNY 24,16 | +2,55 % | CNY 23,30 | CNY 24,47 | CNY 22,79 | 79,30M |
| 2026-06-11 | CNY 23,56 | -0,76 % | CNY 23,91 | CNY 24,45 | CNY 23,26 | 40,17M |
| 2026-06-10 | CNY 23,74 | -1,49 % | CNY 24,00 | CNY 24,25 | CNY 23,40 | 35,66M |
| 2026-06-09 | CNY 24,10 | -0,41 % | CNY 24,10 | CNY 24,40 | CNY 23,59 | 42,13M |
| 2026-06-08 | CNY 24,20 | +0,96 % | CNY 23,80 | CNY 24,70 | CNY 23,73 | 50,44M |
| 2026-06-05 | CNY 23,97 | +1,96 % | CNY 23,07 | CNY 24,67 | CNY 22,68 | 59,96M |
| 2026-06-04 | CNY 23,51 | -2,49 % | CNY 24,01 | CNY 24,02 | CNY 23,39 | 36,51M |
| 2026-06-03 | CNY 24,11 | +1,99 % | CNY 23,55 | CNY 24,33 | CNY 23,31 | 44,10M |
| 2026-06-02 | CNY 23,64 | -0,71 % | CNY 24,05 | CNY 24,14 | CNY 23,51 | 32,89M |
| 2026-06-01 | CNY 23,81 | +2,32 % | CNY 23,28 | CNY 24,33 | CNY 23,28 | 48,12M |
| 2026-05-29 | CNY 23,27 | -2,55 % | CNY 23,67 | CNY 23,73 | CNY 23,11 | 39,24M |
| 2026-05-28 | CNY 23,88 | +0,55 % | CNY 23,85 | CNY 24,05 | CNY 23,39 | 36,02M |
| 2026-05-27 | CNY 23,75 | -0,71 % | CNY 23,92 | CNY 24,12 | CNY 23,45 | 35,77M |
| 2026-05-26 | CNY 23,92 | -0,54 % | CNY 23,97 | CNY 24,13 | CNY 23,33 | 49,52M |