Yuan Cheng Cable Co., Ltd. Class A 002692
SZSE · China · Produzierendes Gewerbe
CNY 4,22-0,07 (-1,63 %)
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 4,22 | -1,63 % | CNY 4,33 | CNY 4,33 | CNY 4,18 | 7,77M |
| 2026-09-29 | CNY 4,29 | +1,18 % | CNY 4,24 | CNY 4,33 | CNY 4,20 | 9,02M |
| 2026-09-28 | CNY 4,24 | -1,17 % | CNY 4,29 | CNY 4,30 | CNY 4,18 | 9,77M |
| 2026-09-24 | CNY 4,29 | +0,47 % | CNY 4,24 | CNY 4,32 | CNY 4,20 | 7,14M |
| 2026-09-23 | CNY 4,27 | -2,95 % | CNY 4,38 | CNY 4,41 | CNY 4,23 | 11,29M |
| 2026-09-22 | CNY 4,40 | +1,62 % | CNY 4,31 | CNY 4,56 | CNY 4,28 | 18,30M |
| 2026-09-21 | CNY 4,33 | +1,17 % | CNY 4,29 | CNY 4,33 | CNY 4,28 | 9,11M |
| 2026-09-18 | CNY 4,28 | -0,70 % | CNY 4,35 | CNY 4,38 | CNY 4,26 | 9,70M |
| 2026-09-17 | CNY 4,31 | -0,92 % | CNY 4,36 | CNY 4,37 | CNY 4,25 | 9,57M |
| 2026-09-16 | CNY 4,35 | +1,40 % | CNY 4,31 | CNY 4,40 | CNY 4,26 | 9,69M |
| 2026-09-15 | CNY 4,29 | -3,16 % | CNY 4,42 | CNY 4,43 | CNY 4,28 | 11,36M |
| 2026-09-14 | CNY 4,43 | -0,89 % | CNY 4,47 | CNY 4,56 | CNY 4,40 | 11,55M |
| 2026-09-11 | CNY 4,47 | -1,32 % | CNY 4,53 | CNY 4,64 | CNY 4,44 | 19,54M |
| 2026-09-10 | CNY 4,53 | +1,34 % | CNY 4,48 | CNY 4,70 | CNY 4,38 | 27,54M |
| 2026-09-09 | CNY 4,47 | +1,13 % | CNY 4,42 | CNY 4,59 | CNY 4,40 | 20,50M |
| 2026-09-08 | CNY 4,42 | +2,55 % | CNY 4,32 | CNY 4,45 | CNY 4,28 | 12,45M |
| 2026-09-07 | CNY 4,31 | +1,41 % | CNY 4,22 | CNY 4,33 | CNY 4,21 | 9,14M |
| 2026-09-04 | CNY 4,25 | 0,00 % | CNY 4,27 | CNY 4,32 | CNY 4,21 | 8,84M |
| 2026-09-03 | CNY 4,25 | -0,93 % | CNY 4,31 | CNY 4,34 | CNY 4,22 | 8,06M |
| 2026-09-02 | CNY 4,29 | -0,23 % | CNY 4,28 | CNY 4,33 | CNY 4,25 | 9,60M |
| 2026-09-01 | CNY 4,30 | -0,69 % | CNY 4,33 | CNY 4,36 | CNY 4,26 | 8,81M |
| 2026-08-31 | CNY 4,33 | +0,70 % | CNY 4,28 | CNY 4,34 | CNY 4,26 | 6,99M |
| 2026-08-28 | CNY 4,30 | +0,47 % | CNY 4,28 | CNY 4,34 | CNY 4,25 | 8,83M |
| 2026-08-27 | CNY 4,28 | -0,70 % | CNY 4,31 | CNY 4,31 | CNY 4,24 | 7,17M |
| 2026-08-26 | CNY 4,31 | +1,17 % | CNY 4,25 | CNY 4,35 | CNY 4,23 | 10,47M |
| 2026-08-25 | CNY 4,26 | +1,91 % | CNY 4,15 | CNY 4,30 | CNY 4,14 | 10,85M |
| 2026-08-24 | CNY 4,18 | -2,56 % | CNY 4,22 | CNY 4,32 | CNY 4,13 | 13,91M |
| 2026-08-21 | CNY 4,29 | +2,88 % | CNY 4,14 | CNY 4,30 | CNY 4,08 | 15,87M |
| 2026-08-20 | CNY 4,17 | +2,21 % | CNY 4,12 | CNY 4,18 | CNY 4,07 | 9,81M |
| 2026-08-19 | CNY 4,08 | -1,45 % | CNY 4,12 | CNY 4,20 | CNY 4,07 | 17,12M |
| 2026-08-18 | CNY 4,14 | -1,90 % | CNY 4,20 | CNY 4,23 | CNY 4,10 | 14,96M |
| 2026-08-17 | CNY 4,22 | +0,48 % | CNY 4,21 | CNY 4,24 | CNY 4,12 | 8,83M |
| 2026-08-14 | CNY 4,20 | -0,94 % | CNY 4,23 | CNY 4,25 | CNY 4,14 | 9,09M |
| 2026-08-13 | CNY 4,24 | -0,93 % | CNY 4,28 | CNY 4,32 | CNY 4,22 | 11,08M |
| 2026-08-12 | CNY 4,28 | +3,13 % | CNY 4,14 | CNY 4,33 | CNY 4,13 | 12,06M |
| 2026-08-11 | CNY 4,15 | -0,95 % | CNY 4,20 | CNY 4,20 | CNY 4,06 | 9,32M |
| 2026-08-10 | CNY 4,19 | +3,71 % | CNY 4,07 | CNY 4,20 | CNY 4,02 | 13,71M |
| 2026-08-07 | CNY 4,04 | -0,74 % | CNY 4,07 | CNY 4,07 | CNY 3,96 | 11,47M |
| 2026-08-06 | CNY 4,07 | +0,49 % | CNY 4,05 | CNY 4,07 | CNY 3,97 | 11,92M |
| 2026-08-05 | CNY 4,05 | -0,49 % | CNY 4,09 | CNY 4,18 | CNY 3,98 | 15,64M |
| 2026-08-04 | CNY 4,07 | +0,25 % | CNY 4,10 | CNY 4,13 | CNY 4,04 | 13,92M |
| 2026-08-03 | CNY 4,06 | +4,10 % | CNY 3,91 | CNY 4,07 | CNY 3,90 | 20,29M |
| 2026-07-31 | CNY 3,90 | +4,28 % | CNY 3,78 | CNY 4,09 | CNY 3,75 | 25,36M |
| 2026-07-30 | CNY 3,74 | -2,60 % | CNY 3,81 | CNY 3,93 | CNY 3,72 | 15,41M |
| 2026-07-29 | CNY 3,84 | +1,59 % | CNY 3,79 | CNY 3,91 | CNY 3,75 | 12,27M |
| 2026-07-28 | CNY 3,78 | +0,53 % | CNY 3,76 | CNY 3,80 | CNY 3,72 | 11,31M |
| 2026-07-27 | CNY 3,76 | +5,03 % | CNY 3,58 | CNY 3,77 | CNY 3,55 | 17,46M |
| 2026-07-24 | CNY 3,58 | -2,19 % | CNY 3,67 | CNY 3,69 | CNY 3,57 | 15,91M |
| 2026-07-23 | CNY 3,66 | +7,02 % | CNY 3,41 | CNY 3,68 | CNY 3,40 | 26,35M |
| 2026-07-22 | CNY 3,42 | -2,01 % | CNY 3,45 | CNY 3,55 | CNY 3,39 | 13,57M |
| 2026-07-21 | CNY 3,49 | -1,41 % | CNY 3,52 | CNY 3,54 | CNY 3,33 | 20,46M |
| 2026-07-20 | CNY 3,54 | -1,94 % | CNY 3,64 | CNY 3,75 | CNY 3,45 | 18,72M |
| 2026-07-17 | CNY 3,61 | -3,99 % | CNY 3,76 | CNY 3,82 | CNY 3,56 | 15,57M |
| 2026-07-16 | CNY 3,76 | +1,35 % | CNY 3,71 | CNY 3,81 | CNY 3,66 | 11,50M |
| 2026-07-15 | CNY 3,71 | +1,92 % | CNY 3,62 | CNY 3,80 | CNY 3,60 | 15,75M |
| 2026-07-14 | CNY 3,64 | +1,68 % | CNY 3,57 | CNY 3,67 | CNY 3,52 | 13,64M |
| 2026-07-13 | CNY 3,58 | -5,29 % | CNY 3,78 | CNY 3,80 | CNY 3,57 | 13,69M |
| 2026-07-10 | CNY 3,78 | +3,85 % | CNY 3,64 | CNY 3,89 | CNY 3,55 | 18,54M |
| 2026-07-09 | CNY 3,64 | 0,00 % | CNY 3,61 | CNY 3,70 | CNY 3,52 | 12,39M |
| 2026-07-08 | CNY 3,64 | -2,15 % | CNY 3,78 | CNY 3,78 | CNY 3,61 | 11,50M |
| 2026-07-07 | CNY 3,72 | -1,85 % | CNY 3,80 | CNY 3,91 | CNY 3,69 | 13,66M |
| 2026-07-06 | CNY 3,79 | -2,82 % | CNY 3,90 | CNY 3,94 | CNY 3,75 | 15,14M |
| 2026-07-03 | CNY 3,90 | +2,36 % | CNY 3,84 | CNY 3,94 | CNY 3,78 | 17,57M |
| 2026-07-02 | CNY 3,81 | -1,04 % | CNY 3,84 | CNY 3,95 | CNY 3,79 | 15,56M |
| 2026-07-01 | CNY 3,85 | +2,12 % | CNY 3,76 | CNY 3,93 | CNY 3,73 | 17,40M |
| 2026-06-30 | CNY 3,77 | +1,62 % | CNY 3,74 | CNY 3,79 | CNY 3,65 | 14,41M |
| 2026-06-29 | CNY 3,71 | +0,27 % | CNY 3,74 | CNY 3,75 | CNY 3,55 | 16,53M |
| 2026-06-26 | CNY 3,70 | -3,14 % | CNY 3,79 | CNY 3,82 | CNY 3,69 | 14,11M |
| 2026-06-25 | CNY 3,82 | -3,05 % | CNY 3,95 | CNY 3,95 | CNY 3,79 | 15,75M |
| 2026-06-24 | CNY 3,94 | -3,90 % | CNY 4,06 | CNY 4,08 | CNY 3,88 | 16,42M |
| 2026-06-23 | CNY 4,10 | 0,00 % | CNY 4,11 | CNY 4,20 | CNY 4,07 | 16,75M |
| 2026-06-22 | CNY 4,10 | +1,23 % | CNY 4,02 | CNY 4,11 | CNY 3,89 | 16,17M |
| 2026-06-18 | CNY 4,05 | -2,17 % | CNY 4,12 | CNY 4,12 | CNY 3,98 | 16,71M |
| 2026-06-17 | CNY 4,14 | -3,50 % | CNY 4,29 | CNY 4,29 | CNY 4,10 | 15,73M |
| 2026-06-16 | CNY 4,29 | +1,90 % | CNY 4,20 | CNY 4,32 | CNY 4,13 | 15,97M |
| 2026-06-15 | CNY 4,21 | +1,45 % | CNY 4,17 | CNY 4,32 | CNY 4,15 | 13,77M |
| 2026-06-12 | CNY 4,15 | +0,97 % | CNY 4,15 | CNY 4,24 | CNY 4,07 | 15,92M |
| 2026-06-11 | CNY 4,11 | -1,91 % | CNY 4,13 | CNY 4,22 | CNY 4,07 | 11,66M |
| 2026-06-10 | CNY 4,19 | -3,90 % | CNY 4,29 | CNY 4,35 | CNY 4,11 | 16,18M |
| 2026-06-09 | CNY 4,36 | +0,69 % | CNY 4,33 | CNY 4,40 | CNY 4,24 | 13,52M |
| 2026-06-08 | CNY 4,33 | -3,99 % | CNY 4,47 | CNY 4,71 | CNY 4,28 | 22,45M |
| 2026-06-05 | CNY 4,51 | +0,67 % | CNY 4,51 | CNY 4,61 | CNY 4,37 | 20,83M |
| 2026-06-04 | CNY 4,48 | -1,54 % | CNY 4,50 | CNY 4,58 | CNY 4,42 | 13,41M |
| 2026-06-03 | CNY 4,55 | -1,73 % | CNY 4,62 | CNY 4,64 | CNY 4,49 | 14,10M |
| 2026-06-02 | CNY 4,63 | -1,28 % | CNY 4,73 | CNY 4,74 | CNY 4,54 | 11,51M |
| 2026-06-01 | CNY 4,69 | +2,85 % | CNY 4,54 | CNY 4,76 | CNY 4,54 | 15,44M |
| 2026-05-29 | CNY 4,56 | -5,79 % | CNY 4,86 | CNY 4,86 | CNY 4,52 | 23,87M |
| 2026-05-28 | CNY 4,84 | +2,54 % | CNY 4,73 | CNY 4,87 | CNY 4,70 | 17,21M |
| 2026-05-27 | CNY 4,72 | -3,67 % | CNY 4,88 | CNY 4,91 | CNY 4,70 | 20,21M |
| 2026-05-26 | CNY 4,90 | -4,48 % | CNY 5,07 | CNY 5,11 | CNY 4,86 | 24,17M |