Hunan Silver Co., Ltd. Class A 002716
SZSE · China · Nicht-Energie-Rohstoffe
CNY 8,77+0,04 (+0,46 %)
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 8,77 | +0,46 % | CNY 8,71 | CNY 8,83 | CNY 8,67 | 60,27M |
| 2026-09-29 | CNY 8,73 | +2,34 % | CNY 8,52 | CNY 8,80 | CNY 8,35 | 92,95M |
| 2026-09-28 | CNY 8,53 | -6,16 % | CNY 8,83 | CNY 8,85 | CNY 8,45 | 115,10M |
| 2026-09-24 | CNY 9,09 | -4,92 % | CNY 9,37 | CNY 9,37 | CNY 9,06 | 127,17M |
| 2026-09-23 | CNY 9,56 | -0,62 % | CNY 9,70 | CNY 9,78 | CNY 9,53 | 86,46M |
| 2026-09-22 | CNY 9,62 | -1,03 % | CNY 9,71 | CNY 9,79 | CNY 9,58 | 118,03M |
| 2026-09-21 | CNY 9,72 | -1,32 % | CNY 9,99 | CNY 9,99 | CNY 9,67 | 114,04M |
| 2026-09-18 | CNY 9,85 | +3,25 % | CNY 9,86 | CNY 9,90 | CNY 9,54 | 167,94M |
| 2026-09-17 | CNY 9,54 | -5,82 % | CNY 10,00 | CNY 10,04 | CNY 9,37 | 196,15M |
| 2026-09-16 | CNY 10,13 | +3,79 % | CNY 9,84 | CNY 10,19 | CNY 9,69 | 128,61M |
| 2026-09-15 | CNY 9,76 | -1,21 % | CNY 9,89 | CNY 9,95 | CNY 9,73 | 79,69M |
| 2026-09-14 | CNY 9,88 | -0,90 % | CNY 9,80 | CNY 10,07 | CNY 9,73 | 105,90M |
| 2026-09-11 | CNY 9,97 | -4,87 % | CNY 9,91 | CNY 10,07 | CNY 9,53 | 201,67M |
| 2026-09-10 | CNY 10,48 | -2,96 % | CNY 10,54 | CNY 10,74 | CNY 10,35 | 151,30M |
| 2026-09-09 | CNY 10,80 | +1,79 % | CNY 10,57 | CNY 10,82 | CNY 10,36 | 214,42M |
| 2026-09-08 | CNY 10,61 | -0,84 % | CNY 10,86 | CNY 11,04 | CNY 10,57 | 180,70M |
| 2026-09-07 | CNY 10,70 | -4,63 % | CNY 10,95 | CNY 11,00 | CNY 10,67 | 180,02M |
| 2026-09-04 | CNY 11,22 | -3,19 % | CNY 11,66 | CNY 11,68 | CNY 11,14 | 246,61M |
| 2026-09-03 | CNY 11,59 | +7,81 % | CNY 11,00 | CNY 11,70 | CNY 10,92 | 351,61M |
| 2026-09-02 | CNY 10,75 | -0,92 % | CNY 10,29 | CNY 10,84 | CNY 10,06 | 264,07M |
| 2026-09-01 | CNY 10,85 | +0,09 % | CNY 10,85 | CNY 11,07 | CNY 10,73 | 204,77M |
| 2026-08-31 | CNY 10,84 | -6,95 % | CNY 10,50 | CNY 10,86 | CNY 10,49 | 326,92M |
| 2026-08-28 | CNY 11,65 | +0,43 % | CNY 11,61 | CNY 12,00 | CNY 11,18 | 400,81M |
| 2026-08-27 | CNY 11,60 | +2,47 % | CNY 11,39 | CNY 12,10 | CNY 11,17 | 455,09M |
| 2026-08-26 | CNY 11,32 | +5,11 % | CNY 10,99 | CNY 11,82 | CNY 10,54 | 476,58M |
| 2026-08-25 | CNY 10,77 | -6,02 % | CNY 11,55 | CNY 11,70 | CNY 10,51 | 474,48M |
| 2026-08-24 | CNY 11,46 | +9,98 % | CNY 11,04 | CNY 11,46 | CNY 10,80 | 588,27M |
| 2026-08-21 | CNY 10,42 | +10,03 % | CNY 9,65 | CNY 10,42 | CNY 9,40 | 424,83M |
| 2026-08-20 | CNY 9,47 | +4,07 % | CNY 9,60 | CNY 9,95 | CNY 9,28 | 255,59M |
| 2026-08-19 | CNY 9,10 | -3,50 % | CNY 8,91 | CNY 9,34 | CNY 8,91 | 132,53M |
| 2026-08-18 | CNY 9,43 | -0,63 % | CNY 9,60 | CNY 9,66 | CNY 9,27 | 159,29M |
| 2026-08-17 | CNY 9,49 | +6,63 % | CNY 9,28 | CNY 9,50 | CNY 9,26 | 232,99M |
| 2026-08-14 | CNY 8,90 | -1,77 % | CNY 8,86 | CNY 9,00 | CNY 8,62 | 181,37M |
| 2026-08-13 | CNY 9,06 | -7,36 % | CNY 9,69 | CNY 9,88 | CNY 9,06 | 300,33M |
| 2026-08-12 | CNY 9,78 | +1,98 % | CNY 9,63 | CNY 9,78 | CNY 9,31 | 321,19M |
| 2026-08-11 | CNY 9,59 | +2,02 % | CNY 9,67 | CNY 10,34 | CNY 9,58 | 479,56M |
| 2026-08-10 | CNY 9,40 | +3,41 % | CNY 9,02 | CNY 9,55 | CNY 8,90 | 310,08M |
| 2026-08-07 | CNY 9,09 | +5,45 % | CNY 8,53 | CNY 9,10 | CNY 8,42 | 226,45M |
| 2026-08-06 | CNY 8,62 | -1,71 % | CNY 9,00 | CNY 9,18 | CNY 8,48 | 278,30M |
| 2026-08-05 | CNY 8,77 | +6,82 % | CNY 8,35 | CNY 8,78 | CNY 8,18 | 162,33M |
| 2026-08-04 | CNY 8,21 | +2,11 % | CNY 8,04 | CNY 8,23 | CNY 8,01 | 97,13M |
| 2026-08-03 | CNY 8,04 | +0,63 % | CNY 7,98 | CNY 8,07 | CNY 7,75 | 116,87M |
| 2026-07-31 | CNY 7,99 | +4,17 % | CNY 7,73 | CNY 8,09 | CNY 7,70 | 178,40M |
| 2026-07-30 | CNY 7,67 | -1,67 % | CNY 7,90 | CNY 8,03 | CNY 7,60 | 129,38M |
| 2026-07-29 | CNY 7,80 | +3,31 % | CNY 7,50 | CNY 7,90 | CNY 7,45 | 130,94M |
| 2026-07-28 | CNY 7,55 | -1,82 % | CNY 7,46 | CNY 7,69 | CNY 7,40 | 103,93M |
| 2026-07-27 | CNY 7,69 | +6,66 % | CNY 7,46 | CNY 7,70 | CNY 7,38 | 157,09M |
| 2026-07-24 | CNY 7,21 | -7,33 % | CNY 7,18 | CNY 7,45 | CNY 7,16 | 133,91M |
| 2026-07-23 | CNY 7,78 | +3,87 % | CNY 7,58 | CNY 7,93 | CNY 7,50 | 176,39M |
| 2026-07-22 | CNY 7,49 | +2,18 % | CNY 7,41 | CNY 7,77 | CNY 7,41 | 177,61M |
| 2026-07-21 | CNY 7,33 | +6,85 % | CNY 6,92 | CNY 7,34 | CNY 6,73 | 156,73M |
| 2026-07-20 | CNY 6,86 | -0,72 % | CNY 6,92 | CNY 7,10 | CNY 6,71 | 106,78M |
| 2026-07-17 | CNY 6,91 | -5,47 % | CNY 7,27 | CNY 7,27 | CNY 6,83 | 100,15M |
| 2026-07-16 | CNY 7,31 | -1,88 % | CNY 7,30 | CNY 7,51 | CNY 7,23 | 69,43M |
| 2026-07-15 | CNY 7,45 | -2,61 % | CNY 7,65 | CNY 7,72 | CNY 7,38 | 82,38M |
| 2026-07-14 | CNY 7,65 | +3,94 % | CNY 7,25 | CNY 7,67 | CNY 7,13 | 91,69M |
| 2026-07-13 | CNY 7,36 | -7,19 % | CNY 7,72 | CNY 7,72 | CNY 7,35 | 91,28M |
| 2026-07-10 | CNY 7,93 | +1,54 % | CNY 7,91 | CNY 8,14 | CNY 7,70 | 119,59M |
| 2026-07-09 | CNY 7,81 | +0,64 % | CNY 7,57 | CNY 7,84 | CNY 7,38 | 126,63M |
| 2026-07-08 | CNY 7,76 | -0,26 % | CNY 7,86 | CNY 8,03 | CNY 7,68 | 133,61M |
| 2026-07-07 | CNY 7,78 | -9,64 % | CNY 8,18 | CNY 8,20 | CNY 7,77 | 202,15M |
| 2026-07-06 | CNY 8,61 | +2,01 % | CNY 8,41 | CNY 9,28 | CNY 8,31 | 272,51M |
| 2026-07-03 | CNY 8,44 | +2,93 % | CNY 8,50 | CNY 8,69 | CNY 8,35 | 189,13M |
| 2026-07-02 | CNY 8,20 | +0,99 % | CNY 8,22 | CNY 8,44 | CNY 8,10 | 130,38M |
| 2026-07-01 | CNY 8,12 | +0,37 % | CNY 8,07 | CNY 8,25 | CNY 7,95 | 79,47M |
| 2026-06-30 | CNY 8,09 | +0,50 % | CNY 7,90 | CNY 8,10 | CNY 7,84 | 73,45M |
| 2026-06-29 | CNY 8,05 | -0,12 % | CNY 7,99 | CNY 8,17 | CNY 7,90 | 85,39M |
| 2026-06-26 | CNY 8,06 | -4,05 % | CNY 8,41 | CNY 8,49 | CNY 7,95 | 93,06M |
| 2026-06-25 | CNY 8,40 | -3,78 % | CNY 8,50 | CNY 8,56 | CNY 8,32 | 95,61M |
| 2026-06-24 | CNY 8,73 | +0,81 % | CNY 8,66 | CNY 8,77 | CNY 8,47 | 86,12M |
| 2026-06-23 | CNY 8,66 | -9,79 % | CNY 9,46 | CNY 9,49 | CNY 8,64 | 171,27M |
| 2026-06-22 | CNY 9,60 | +5,03 % | CNY 9,03 | CNY 9,60 | CNY 8,98 | 133,82M |
| 2026-06-18 | CNY 9,14 | -1,08 % | CNY 9,19 | CNY 9,38 | CNY 9,02 | 87,91M |
| 2026-06-17 | CNY 9,24 | -0,65 % | CNY 9,30 | CNY 9,41 | CNY 9,13 | 84,36M |
| 2026-06-16 | CNY 9,30 | -2,82 % | CNY 9,43 | CNY 9,46 | CNY 9,23 | 116,98M |
| 2026-06-15 | CNY 9,57 | +6,22 % | CNY 9,37 | CNY 9,57 | CNY 9,28 | 157,61M |
| 2026-06-12 | CNY 9,01 | +3,80 % | CNY 8,90 | CNY 9,42 | CNY 8,78 | 186,42M |
| 2026-06-11 | CNY 8,68 | +1,88 % | CNY 8,46 | CNY 8,79 | CNY 8,43 | 92,11M |
| 2026-06-10 | CNY 8,52 | -2,29 % | CNY 8,46 | CNY 8,63 | CNY 8,36 | 84,56M |
| 2026-06-09 | CNY 8,72 | +2,59 % | CNY 8,67 | CNY 8,74 | CNY 8,45 | 74,19M |
| 2026-06-08 | CNY 8,50 | -6,39 % | CNY 8,63 | CNY 8,82 | CNY 8,36 | 107,98M |
| 2026-06-05 | CNY 9,08 | -2,16 % | CNY 9,24 | CNY 9,30 | CNY 9,03 | 79,92M |
| 2026-06-04 | CNY 9,28 | -1,90 % | CNY 9,38 | CNY 9,43 | CNY 9,22 | 66,32M |
| 2026-06-03 | CNY 9,46 | -1,36 % | CNY 9,38 | CNY 9,60 | CNY 9,31 | 74,34M |
| 2026-06-02 | CNY 9,59 | +2,13 % | CNY 9,36 | CNY 9,62 | CNY 9,12 | 104,38M |
| 2026-06-01 | CNY 9,39 | 0,00 % | CNY 9,33 | CNY 9,51 | CNY 9,26 | 81,90M |
| 2026-05-29 | CNY 9,39 | -2,69 % | CNY 9,86 | CNY 9,93 | CNY 9,29 | 102,54M |
| 2026-05-28 | CNY 9,65 | 0,00 % | CNY 9,65 | CNY 9,72 | CNY 9,33 | 116,12M |
| 2026-05-27 | CNY 9,65 | -6,13 % | CNY 10,11 | CNY 10,17 | CNY 9,61 | 141,96M |
| 2026-05-26 | CNY 10,28 | +1,08 % | CNY 10,05 | CNY 10,28 | CNY 9,91 | 131,92M |