Suzhou Hycan Holdings Co., Ltd. Class A 002787
SZSE · China · Prozessindustrie
CNY 25,51+0,11 (+0,43 %)
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 25,51 | +0,43 % | CNY 25,51 | CNY 25,76 | CNY 24,50 | 12,10M |
| 2026-09-29 | CNY 25,40 | +1,15 % | CNY 25,10 | CNY 26,04 | CNY 24,85 | 10,89M |
| 2026-09-28 | CNY 25,11 | -4,71 % | CNY 26,43 | CNY 26,74 | CNY 24,97 | 12,31M |
| 2026-09-24 | CNY 26,35 | -2,70 % | CNY 26,81 | CNY 27,80 | CNY 26,30 | 14,04M |
| 2026-09-23 | CNY 27,08 | +1,31 % | CNY 26,66 | CNY 27,50 | CNY 26,43 | 13,64M |
| 2026-09-22 | CNY 26,73 | +0,98 % | CNY 26,66 | CNY 27,93 | CNY 26,37 | 21,49M |
| 2026-09-21 | CNY 26,47 | +1,65 % | CNY 26,10 | CNY 26,58 | CNY 25,81 | 18,88M |
| 2026-09-18 | CNY 26,04 | +3,25 % | CNY 25,61 | CNY 26,54 | CNY 25,29 | 21,30M |
| 2026-09-17 | CNY 25,22 | -0,71 % | CNY 25,31 | CNY 25,81 | CNY 24,80 | 28,27M |
| 2026-09-16 | CNY 25,40 | +10,00 % | CNY 23,11 | CNY 25,40 | CNY 22,90 | 30,31M |
| 2026-09-15 | CNY 23,09 | +0,35 % | CNY 22,94 | CNY 23,39 | CNY 22,70 | 9,46M |
| 2026-09-14 | CNY 23,01 | -1,54 % | CNY 23,15 | CNY 23,48 | CNY 22,51 | 11,62M |
| 2026-09-11 | CNY 23,37 | -2,67 % | CNY 23,57 | CNY 23,89 | CNY 22,66 | 15,19M |
| 2026-09-10 | CNY 24,01 | -2,91 % | CNY 24,41 | CNY 24,65 | CNY 23,93 | 14,95M |
| 2026-09-09 | CNY 24,73 | +2,06 % | CNY 24,52 | CNY 25,18 | CNY 24,07 | 28,46M |
| 2026-09-08 | CNY 24,23 | +2,32 % | CNY 23,56 | CNY 24,60 | CNY 22,67 | 27,23M |
| 2026-09-07 | CNY 23,68 | +1,07 % | CNY 23,33 | CNY 23,88 | CNY 22,86 | 24,82M |
| 2026-09-04 | CNY 23,43 | -3,98 % | CNY 25,00 | CNY 25,38 | CNY 23,19 | 33,42M |
| 2026-09-03 | CNY 24,40 | +10,01 % | CNY 22,44 | CNY 24,40 | CNY 22,43 | 23,89M |
| 2026-09-02 | CNY 22,18 | -0,63 % | CNY 22,07 | CNY 22,56 | CNY 21,73 | 9,18M |
| 2026-09-01 | CNY 22,32 | -1,67 % | CNY 22,54 | CNY 22,65 | CNY 21,66 | 14,97M |
| 2026-08-31 | CNY 22,70 | +5,73 % | CNY 21,20 | CNY 22,98 | CNY 21,01 | 12,25M |
| 2026-08-28 | CNY 21,47 | -1,69 % | CNY 21,93 | CNY 22,25 | CNY 21,44 | 8,51M |
| 2026-08-27 | CNY 21,84 | +3,26 % | CNY 21,15 | CNY 22,12 | CNY 21,06 | 9,40M |
| 2026-08-26 | CNY 21,15 | -0,75 % | CNY 21,26 | CNY 21,55 | CNY 20,62 | 9,15M |
| 2026-08-25 | CNY 21,31 | +2,16 % | CNY 20,50 | CNY 21,65 | CNY 20,07 | 10,92M |
| 2026-08-24 | CNY 20,86 | -4,97 % | CNY 21,90 | CNY 22,07 | CNY 20,31 | 13,73M |
| 2026-08-21 | CNY 21,95 | +2,57 % | CNY 21,27 | CNY 23,11 | CNY 21,00 | 17,61M |
| 2026-08-20 | CNY 21,40 | +2,44 % | CNY 21,30 | CNY 22,14 | CNY 20,88 | 13,67M |
| 2026-08-19 | CNY 20,89 | -8,90 % | CNY 22,43 | CNY 22,45 | CNY 20,79 | 15,71M |
| 2026-08-18 | CNY 22,93 | -2,84 % | CNY 23,60 | CNY 23,90 | CNY 22,59 | 18,35M |
| 2026-08-17 | CNY 23,60 | +10,02 % | CNY 21,70 | CNY 23,60 | CNY 21,40 | 15,75M |
| 2026-08-14 | CNY 21,45 | +0,28 % | CNY 21,50 | CNY 21,76 | CNY 20,96 | 10,04M |
| 2026-08-13 | CNY 21,39 | -3,87 % | CNY 22,25 | CNY 22,68 | CNY 21,35 | 12,75M |
| 2026-08-12 | CNY 22,25 | +4,17 % | CNY 21,36 | CNY 22,35 | CNY 21,00 | 11,72M |
| 2026-08-11 | CNY 21,36 | +0,09 % | CNY 21,17 | CNY 21,69 | CNY 20,50 | 12,65M |
| 2026-08-10 | CNY 21,34 | -1,61 % | CNY 21,71 | CNY 22,16 | CNY 21,07 | 12,26M |
| 2026-08-07 | CNY 21,69 | +2,12 % | CNY 21,78 | CNY 21,99 | CNY 21,04 | 16,58M |
| 2026-08-06 | CNY 21,24 | +1,97 % | CNY 20,68 | CNY 21,33 | CNY 20,16 | 17,55M |
| 2026-08-05 | CNY 20,83 | +5,84 % | CNY 19,56 | CNY 21,26 | CNY 19,40 | 20,68M |
| 2026-08-04 | CNY 19,68 | +8,43 % | CNY 18,46 | CNY 19,97 | CNY 18,01 | 23,26M |
| 2026-08-03 | CNY 18,15 | -6,78 % | CNY 19,91 | CNY 20,35 | CNY 18,01 | 27,57M |
| 2026-07-31 | CNY 19,47 | +8,53 % | CNY 19,38 | CNY 19,73 | CNY 19,30 | 28,87M |
| 2026-07-30 | CNY 17,94 | -6,81 % | CNY 19,01 | CNY 19,38 | CNY 17,33 | 21,27M |
| 2026-07-29 | CNY 19,25 | -4,99 % | CNY 20,11 | CNY 20,36 | CNY 18,25 | 22,07M |
| 2026-07-28 | CNY 20,26 | -6,94 % | CNY 21,63 | CNY 21,93 | CNY 20,00 | 15,11M |
| 2026-07-27 | CNY 21,77 | +2,50 % | CNY 20,94 | CNY 21,87 | CNY 20,88 | 15,12M |
| 2026-07-24 | CNY 21,24 | +3,26 % | CNY 20,23 | CNY 21,75 | CNY 19,86 | 15,83M |
| 2026-07-23 | CNY 20,57 | -0,39 % | CNY 20,79 | CNY 21,30 | CNY 20,00 | 14,52M |
| 2026-07-22 | CNY 20,65 | -4,22 % | CNY 21,20 | CNY 21,80 | CNY 20,30 | 16,05M |
| 2026-07-21 | CNY 21,56 | +3,80 % | CNY 20,60 | CNY 21,58 | CNY 18,69 | 26,94M |
| 2026-07-20 | CNY 20,77 | -9,70 % | CNY 23,55 | CNY 23,98 | CNY 20,70 | 17,59M |
| 2026-07-17 | CNY 23,00 | -8,00 % | CNY 24,80 | CNY 24,86 | CNY 22,50 | 17,26M |
| 2026-07-16 | CNY 25,00 | -5,48 % | CNY 26,47 | CNY 26,50 | CNY 24,75 | 11,44M |
| 2026-07-15 | CNY 26,45 | +2,96 % | CNY 26,50 | CNY 27,26 | CNY 25,69 | 14,31M |
| 2026-07-14 | CNY 25,69 | +5,07 % | CNY 24,00 | CNY 26,13 | CNY 24,00 | 18,08M |
| 2026-07-13 | CNY 24,45 | -10,01 % | CNY 26,89 | CNY 27,41 | CNY 24,45 | 14,76M |
| 2026-07-10 | CNY 27,17 | +2,49 % | CNY 26,96 | CNY 29,00 | CNY 26,08 | 20,02M |
| 2026-07-09 | CNY 26,51 | -2,47 % | CNY 27,85 | CNY 27,98 | CNY 25,40 | 21,17M |
| 2026-07-08 | CNY 27,18 | -5,59 % | CNY 28,98 | CNY 30,00 | CNY 26,67 | 17,49M |
| 2026-07-07 | CNY 28,79 | -3,23 % | CNY 29,78 | CNY 30,49 | CNY 28,20 | 15,77M |
| 2026-07-06 | CNY 29,75 | +0,51 % | CNY 29,62 | CNY 32,20 | CNY 28,80 | 23,64M |
| 2026-07-03 | CNY 29,60 | -4,39 % | CNY 30,92 | CNY 31,30 | CNY 29,51 | 22,69M |
| 2026-07-02 | CNY 30,96 | -8,40 % | CNY 32,00 | CNY 34,49 | CNY 30,88 | 29,38M |
| 2026-07-01 | CNY 33,80 | +4,97 % | CNY 32,54 | CNY 34,99 | CNY 32,00 | 26,57M |
| 2026-06-30 | CNY 32,20 | +2,55 % | CNY 31,46 | CNY 32,95 | CNY 30,68 | 25,55M |
| 2026-06-29 | CNY 31,40 | -3,30 % | CNY 32,25 | CNY 32,47 | CNY 29,61 | 31,68M |
| 2026-06-26 | CNY 32,47 | +7,02 % | CNY 31,66 | CNY 33,37 | CNY 31,27 | 42,37M |
| 2026-06-25 | CNY 30,34 | +10,01 % | CNY 27,86 | CNY 30,34 | CNY 27,85 | 23,31M |
| 2026-06-24 | CNY 27,58 | +0,44 % | CNY 27,13 | CNY 27,92 | CNY 26,20 | 14,05M |
| 2026-06-23 | CNY 27,46 | -2,97 % | CNY 28,10 | CNY 28,58 | CNY 27,09 | 14,10M |
| 2026-06-22 | CNY 28,30 | -1,91 % | CNY 28,67 | CNY 30,17 | CNY 27,43 | 15,42M |
| 2026-06-18 | CNY 28,85 | -2,20 % | CNY 29,49 | CNY 29,80 | CNY 28,35 | 18,32M |
| 2026-06-17 | CNY 29,50 | +7,90 % | CNY 27,00 | CNY 29,50 | CNY 26,57 | 22,20M |
| 2026-06-16 | CNY 27,34 | +4,71 % | CNY 26,20 | CNY 27,50 | CNY 25,86 | 14,54M |
| 2026-06-15 | CNY 26,11 | +3,86 % | CNY 25,50 | CNY 26,43 | CNY 25,00 | 19,12M |
| 2026-06-12 | CNY 25,14 | -3,68 % | CNY 26,79 | CNY 27,50 | CNY 25,11 | 19,46M |
| 2026-06-11 | CNY 26,10 | -3,87 % | CNY 27,03 | CNY 27,75 | CNY 25,90 | 13,29M |
| 2026-06-10 | CNY 27,15 | -0,91 % | CNY 27,00 | CNY 27,60 | CNY 25,98 | 19,71M |
| 2026-06-09 | CNY 27,40 | +3,09 % | CNY 27,35 | CNY 27,85 | CNY 26,50 | 18,10M |
| 2026-06-08 | CNY 26,58 | -4,46 % | CNY 26,10 | CNY 27,34 | CNY 25,08 | 25,77M |
| 2026-06-05 | CNY 27,82 | -8,55 % | CNY 29,74 | CNY 29,99 | CNY 27,57 | 41,05M |
| 2026-06-04 | CNY 30,42 | +10,02 % | CNY 27,37 | CNY 30,42 | CNY 26,00 | 53,67M |
| 2026-06-03 | CNY 27,65 | +9,98 % | CNY 25,36 | CNY 27,65 | CNY 25,27 | 12,29M |
| 2026-06-02 | CNY 25,14 | +1,49 % | CNY 24,67 | CNY 25,25 | CNY 23,75 | 16,71M |
| 2026-06-01 | CNY 24,77 | -0,32 % | CNY 24,49 | CNY 26,11 | CNY 24,49 | 14,13M |
| 2026-05-29 | CNY 24,85 | -1,89 % | CNY 25,47 | CNY 26,20 | CNY 24,57 | 16,68M |
| 2026-05-28 | CNY 25,33 | +5,02 % | CNY 24,10 | CNY 25,40 | CNY 23,66 | 18,30M |
| 2026-05-27 | CNY 24,12 | -4,55 % | CNY 25,30 | CNY 25,48 | CNY 24,06 | 20,77M |
| 2026-05-26 | CNY 25,27 | -4,32 % | CNY 26,29 | CNY 27,69 | CNY 24,40 | 26,94M |