Shandong Xiantan Group Co., Ltd. Class A 002746
SZSE · China · Prozessindustrie
CNY 6,22+0,01 (+0,16 %)
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 6,22 | +0,16 % | CNY 6,20 | CNY 6,28 | CNY 6,16 | 8,96M |
| 2026-09-29 | CNY 6,21 | -1,90 % | CNY 6,25 | CNY 6,28 | CNY 6,10 | 12,78M |
| 2026-09-28 | CNY 6,33 | +2,26 % | CNY 6,15 | CNY 6,35 | CNY 6,13 | 12,56M |
| 2026-09-24 | CNY 6,19 | -1,43 % | CNY 6,28 | CNY 6,31 | CNY 6,18 | 8,66M |
| 2026-09-23 | CNY 6,28 | -2,48 % | CNY 6,29 | CNY 6,32 | CNY 6,20 | 10,85M |
| 2026-09-22 | CNY 6,44 | -1,53 % | CNY 6,54 | CNY 6,55 | CNY 6,39 | 13,32M |
| 2026-09-21 | CNY 6,54 | +1,71 % | CNY 6,43 | CNY 6,57 | CNY 6,41 | 11,36M |
| 2026-09-18 | CNY 6,43 | -0,31 % | CNY 6,43 | CNY 6,51 | CNY 6,40 | 10,74M |
| 2026-09-17 | CNY 6,45 | -0,46 % | CNY 6,45 | CNY 6,59 | CNY 6,37 | 10,33M |
| 2026-09-16 | CNY 6,48 | -0,61 % | CNY 6,55 | CNY 6,56 | CNY 6,43 | 13,43M |
| 2026-09-15 | CNY 6,52 | +0,62 % | CNY 6,50 | CNY 6,57 | CNY 6,44 | 14,21M |
| 2026-09-14 | CNY 6,48 | +0,47 % | CNY 6,49 | CNY 6,60 | CNY 6,40 | 23,71M |
| 2026-09-11 | CNY 6,45 | -3,87 % | CNY 6,74 | CNY 6,75 | CNY 6,38 | 39,81M |
| 2026-09-10 | CNY 6,71 | -2,47 % | CNY 6,84 | CNY 6,90 | CNY 6,69 | 24,71M |
| 2026-09-09 | CNY 6,88 | +0,29 % | CNY 6,85 | CNY 6,99 | CNY 6,80 | 25,13M |
| 2026-09-08 | CNY 6,86 | +0,44 % | CNY 6,83 | CNY 6,89 | CNY 6,73 | 18,97M |
| 2026-09-07 | CNY 6,83 | +1,04 % | CNY 6,75 | CNY 6,90 | CNY 6,70 | 24,97M |
| 2026-09-04 | CNY 6,76 | +3,68 % | CNY 6,48 | CNY 6,86 | CNY 6,48 | 20,07M |
| 2026-09-03 | CNY 6,52 | -1,51 % | CNY 6,61 | CNY 6,63 | CNY 6,48 | 12,19M |
| 2026-09-02 | CNY 6,62 | -1,49 % | CNY 6,72 | CNY 6,72 | CNY 6,55 | 16,70M |
| 2026-09-01 | CNY 6,72 | +2,75 % | CNY 6,53 | CNY 6,80 | CNY 6,48 | 28,80M |
| 2026-08-31 | CNY 6,54 | +1,87 % | CNY 6,50 | CNY 6,59 | CNY 6,40 | 26,32M |
| 2026-08-28 | CNY 6,42 | +0,31 % | CNY 6,41 | CNY 6,45 | CNY 6,29 | 12,82M |
| 2026-08-27 | CNY 6,40 | +0,47 % | CNY 6,33 | CNY 6,44 | CNY 6,32 | 13,58M |
| 2026-08-26 | CNY 6,37 | -0,47 % | CNY 6,35 | CNY 6,44 | CNY 6,32 | 14,35M |
| 2026-08-25 | CNY 6,40 | +2,07 % | CNY 6,24 | CNY 6,42 | CNY 6,24 | 21,67M |
| 2026-08-24 | CNY 6,27 | +1,13 % | CNY 6,17 | CNY 6,27 | CNY 6,10 | 20,81M |
| 2026-08-21 | CNY 6,20 | -1,90 % | CNY 6,32 | CNY 6,33 | CNY 6,10 | 19,95M |
| 2026-08-20 | CNY 6,32 | +3,61 % | CNY 6,17 | CNY 6,33 | CNY 6,09 | 22,27M |
| 2026-08-19 | CNY 6,10 | -0,49 % | CNY 6,12 | CNY 6,22 | CNY 6,09 | 17,62M |
| 2026-08-18 | CNY 6,13 | -0,49 % | CNY 6,13 | CNY 6,24 | CNY 6,12 | 18,24M |
| 2026-08-17 | CNY 6,16 | +0,65 % | CNY 6,18 | CNY 6,22 | CNY 6,07 | 13,39M |
| 2026-08-14 | CNY 6,12 | -1,92 % | CNY 6,21 | CNY 6,26 | CNY 6,10 | 17,42M |
| 2026-08-13 | CNY 6,24 | -0,79 % | CNY 6,24 | CNY 6,28 | CNY 6,11 | 17,35M |
| 2026-08-12 | CNY 6,29 | -3,23 % | CNY 6,45 | CNY 6,48 | CNY 6,18 | 30,27M |
| 2026-08-11 | CNY 6,50 | -1,07 % | CNY 6,57 | CNY 6,65 | CNY 6,46 | 24,52M |
| 2026-08-10 | CNY 6,57 | +6,14 % | CNY 6,16 | CNY 6,62 | CNY 6,16 | 37,89M |
| 2026-08-07 | CNY 6,19 | +0,32 % | CNY 6,14 | CNY 6,22 | CNY 6,06 | 12,67M |
| 2026-08-06 | CNY 6,17 | +0,82 % | CNY 6,11 | CNY 6,19 | CNY 6,10 | 10,31M |
| 2026-08-05 | CNY 6,12 | -0,49 % | CNY 6,17 | CNY 6,18 | CNY 6,04 | 17,99M |
| 2026-08-04 | CNY 6,15 | -1,13 % | CNY 6,23 | CNY 6,26 | CNY 6,10 | 15,67M |
| 2026-08-03 | CNY 6,22 | +1,30 % | CNY 6,15 | CNY 6,29 | CNY 6,13 | 17,80M |
| 2026-07-31 | CNY 6,14 | +1,66 % | CNY 6,00 | CNY 6,15 | CNY 5,94 | 16,80M |
| 2026-07-30 | CNY 6,04 | +0,67 % | CNY 6,01 | CNY 6,14 | CNY 5,98 | 13,53M |
| 2026-07-29 | CNY 6,00 | +0,50 % | CNY 5,98 | CNY 6,07 | CNY 5,94 | 10,88M |
| 2026-07-28 | CNY 5,97 | +1,02 % | CNY 5,91 | CNY 5,97 | CNY 5,88 | 8,50M |
| 2026-07-27 | CNY 5,91 | 0,00 % | CNY 5,94 | CNY 5,95 | CNY 5,86 | 11,19M |
| 2026-07-24 | CNY 5,91 | -1,66 % | CNY 6,00 | CNY 6,11 | CNY 5,91 | 13,06M |
| 2026-07-23 | CNY 6,01 | +0,67 % | CNY 5,91 | CNY 6,06 | CNY 5,88 | 13,50M |
| 2026-07-22 | CNY 5,97 | +0,34 % | CNY 5,86 | CNY 5,99 | CNY 5,82 | 20,09M |
| 2026-07-21 | CNY 5,95 | -2,30 % | CNY 6,06 | CNY 6,11 | CNY 5,91 | 30,25M |
| 2026-07-20 | CNY 6,09 | -1,62 % | CNY 6,10 | CNY 6,23 | CNY 6,00 | 35,31M |
| 2026-07-17 | CNY 6,19 | +3,00 % | CNY 6,00 | CNY 6,33 | CNY 5,96 | 43,73M |
| 2026-07-16 | CNY 6,01 | +2,39 % | CNY 5,83 | CNY 6,04 | CNY 5,83 | 24,75M |
| 2026-07-15 | CNY 5,87 | +2,44 % | CNY 5,70 | CNY 5,90 | CNY 5,67 | 23,98M |
| 2026-07-14 | CNY 5,73 | +1,06 % | CNY 5,69 | CNY 5,75 | CNY 5,54 | 30,73M |
| 2026-07-13 | CNY 5,67 | +6,58 % | CNY 5,31 | CNY 5,76 | CNY 5,30 | 37,64M |
| 2026-07-10 | CNY 5,32 | +0,95 % | CNY 5,29 | CNY 5,37 | CNY 5,19 | 8,82M |
| 2026-07-09 | CNY 5,27 | -1,68 % | CNY 5,34 | CNY 5,36 | CNY 5,24 | 8,51M |
| 2026-07-08 | CNY 5,36 | 0,00 % | CNY 5,34 | CNY 5,45 | CNY 5,28 | 9,25M |
| 2026-07-07 | CNY 5,36 | -2,55 % | CNY 5,49 | CNY 5,49 | CNY 5,34 | 11,61M |
| 2026-07-06 | CNY 5,50 | +1,10 % | CNY 5,43 | CNY 5,53 | CNY 5,41 | 14,25M |
| 2026-07-03 | CNY 5,44 | +0,93 % | CNY 5,38 | CNY 5,46 | CNY 5,37 | 11,58M |
| 2026-07-02 | CNY 5,39 | +1,51 % | CNY 5,28 | CNY 5,45 | CNY 5,28 | 16,21M |
| 2026-07-01 | CNY 5,31 | +4,12 % | CNY 5,15 | CNY 5,40 | CNY 5,15 | 19,47M |
| 2026-06-30 | CNY 5,10 | -1,16 % | CNY 5,11 | CNY 5,15 | CNY 4,97 | 13,66M |
| 2026-06-29 | CNY 5,16 | +2,58 % | CNY 5,03 | CNY 5,18 | CNY 4,91 | 15,60M |
| 2026-06-26 | CNY 5,03 | -0,98 % | CNY 5,07 | CNY 5,13 | CNY 5,01 | 15,24M |
| 2026-06-25 | CNY 5,08 | -1,17 % | CNY 5,14 | CNY 5,14 | CNY 5,02 | 9,72M |
| 2026-06-24 | CNY 5,14 | -2,28 % | CNY 5,25 | CNY 5,27 | CNY 5,13 | 9,25M |
| 2026-06-23 | CNY 5,26 | -0,57 % | CNY 5,24 | CNY 5,38 | CNY 5,24 | 10,60M |
| 2026-06-22 | CNY 5,29 | +1,15 % | CNY 5,18 | CNY 5,30 | CNY 5,06 | 15,02M |
| 2026-06-18 | CNY 5,23 | -1,32 % | CNY 5,28 | CNY 5,29 | CNY 5,20 | 12,74M |
| 2026-06-17 | CNY 5,30 | -2,93 % | CNY 5,42 | CNY 5,44 | CNY 5,29 | 13,12M |
| 2026-06-16 | CNY 5,46 | -1,09 % | CNY 5,49 | CNY 5,50 | CNY 5,39 | 12,74M |
| 2026-06-15 | CNY 5,52 | 0,00 % | CNY 5,49 | CNY 5,60 | CNY 5,43 | 20,80M |
| 2026-06-12 | CNY 5,52 | +1,85 % | CNY 5,42 | CNY 5,54 | CNY 5,33 | 27,12M |
| 2026-06-11 | CNY 5,42 | -1,09 % | CNY 5,47 | CNY 5,52 | CNY 5,35 | 18,56M |
| 2026-06-10 | CNY 5,48 | -1,79 % | CNY 5,56 | CNY 5,63 | CNY 5,46 | 16,42M |
| 2026-06-09 | CNY 5,58 | -1,41 % | CNY 5,64 | CNY 5,67 | CNY 5,50 | 12,76M |
| 2026-06-08 | CNY 5,66 | +0,18 % | CNY 5,61 | CNY 5,79 | CNY 5,53 | 14,54M |
| 2026-06-05 | CNY 5,65 | -0,70 % | CNY 5,70 | CNY 5,76 | CNY 5,61 | 10,04M |
| 2026-06-04 | CNY 5,69 | -3,07 % | CNY 5,85 | CNY 5,93 | CNY 5,63 | 12,79M |
| 2026-06-03 | CNY 5,87 | -1,18 % | CNY 5,92 | CNY 5,93 | CNY 5,78 | 12,61M |
| 2026-06-02 | CNY 5,94 | -3,73 % | CNY 6,12 | CNY 6,17 | CNY 5,90 | 16,61M |
| 2026-06-01 | CNY 6,17 | +6,56 % | CNY 5,76 | CNY 6,20 | CNY 5,73 | 23,20M |
| 2026-05-29 | CNY 5,79 | -0,17 % | CNY 5,80 | CNY 5,85 | CNY 5,72 | 11,05M |
| 2026-05-28 | CNY 5,80 | -4,13 % | CNY 5,88 | CNY 5,90 | CNY 5,75 | 9,15M |
| 2026-05-27 | CNY 6,05 | -1,31 % | CNY 6,15 | CNY 6,17 | CNY 5,97 | 12,90M |
| 2026-05-26 | CNY 6,13 | -0,33 % | CNY 6,11 | CNY 6,17 | CNY 6,10 | 8,52M |