Xinjiang Tianshun Supply Chain Co. Ltd. Class A 002800
SZSE · China · Transport
CNY 14,98+0,09 (+0,60 %)
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 14,98 | +0,60 % | CNY 15,01 | CNY 15,05 | CNY 14,70 | 1,80M |
| 2026-09-29 | CNY 14,89 | +2,06 % | CNY 14,49 | CNY 14,97 | CNY 14,31 | 2,08M |
| 2026-09-28 | CNY 14,59 | -0,34 % | CNY 14,64 | CNY 14,79 | CNY 14,40 | 1,90M |
| 2026-09-24 | CNY 14,64 | -0,27 % | CNY 14,75 | CNY 14,87 | CNY 14,60 | 1,36M |
| 2026-09-23 | CNY 14,68 | -2,26 % | CNY 15,07 | CNY 15,07 | CNY 14,65 | 1,83M |
| 2026-09-22 | CNY 15,02 | +0,07 % | CNY 15,01 | CNY 15,08 | CNY 14,82 | 2,00M |
| 2026-09-21 | CNY 15,01 | +1,62 % | CNY 14,77 | CNY 15,03 | CNY 14,58 | 2,06M |
| 2026-09-18 | CNY 14,77 | +0,20 % | CNY 14,75 | CNY 15,00 | CNY 14,53 | 2,01M |
| 2026-09-17 | CNY 14,74 | +0,14 % | CNY 14,74 | CNY 14,77 | CNY 14,38 | 2,34M |
| 2026-09-16 | CNY 14,72 | -2,65 % | CNY 15,04 | CNY 15,04 | CNY 14,62 | 2,50M |
| 2026-09-15 | CNY 15,12 | -1,05 % | CNY 15,30 | CNY 15,30 | CNY 14,84 | 2,58M |
| 2026-09-14 | CNY 15,28 | +3,59 % | CNY 14,75 | CNY 15,65 | CNY 14,60 | 3,21M |
| 2026-09-11 | CNY 14,75 | -2,32 % | CNY 15,00 | CNY 15,17 | CNY 14,47 | 2,62M |
| 2026-09-10 | CNY 15,10 | -1,31 % | CNY 15,32 | CNY 15,35 | CNY 15,04 | 1,80M |
| 2026-09-09 | CNY 15,30 | -1,86 % | CNY 15,58 | CNY 15,59 | CNY 15,22 | 2,42M |
| 2026-09-08 | CNY 15,59 | +3,45 % | CNY 15,09 | CNY 15,77 | CNY 15,02 | 3,99M |
| 2026-09-07 | CNY 15,07 | -0,20 % | CNY 15,21 | CNY 15,26 | CNY 15,03 | 2,42M |
| 2026-09-04 | CNY 15,10 | -2,20 % | CNY 15,49 | CNY 15,59 | CNY 15,02 | 2,96M |
| 2026-09-03 | CNY 15,44 | +0,39 % | CNY 15,67 | CNY 15,71 | CNY 15,22 | 3,45M |
| 2026-09-02 | CNY 15,38 | -0,71 % | CNY 15,49 | CNY 15,50 | CNY 15,14 | 3,51M |
| 2026-09-01 | CNY 15,49 | -1,90 % | CNY 15,78 | CNY 15,88 | CNY 15,41 | 4,43M |
| 2026-08-31 | CNY 15,79 | +3,81 % | CNY 15,40 | CNY 15,97 | CNY 14,99 | 5,39M |
| 2026-08-28 | CNY 15,21 | +4,11 % | CNY 14,75 | CNY 15,33 | CNY 14,53 | 5,48M |
| 2026-08-27 | CNY 14,61 | +1,74 % | CNY 14,32 | CNY 14,70 | CNY 14,15 | 4,55M |
| 2026-08-26 | CNY 14,36 | -0,07 % | CNY 14,54 | CNY 14,85 | CNY 14,32 | 5,24M |
| 2026-08-25 | CNY 14,37 | +4,59 % | CNY 13,20 | CNY 14,58 | CNY 13,20 | 8,27M |
| 2026-08-24 | CNY 13,74 | -2,90 % | CNY 14,28 | CNY 14,99 | CNY 13,50 | 7,65M |
| 2026-08-21 | CNY 14,15 | +3,97 % | CNY 13,51 | CNY 14,15 | CNY 13,32 | 3,62M |
| 2026-08-20 | CNY 13,61 | +2,33 % | CNY 13,59 | CNY 13,74 | CNY 13,31 | 3,45M |
| 2026-08-19 | CNY 13,30 | -4,73 % | CNY 13,90 | CNY 13,92 | CNY 13,16 | 4,16M |
| 2026-08-18 | CNY 13,96 | +2,12 % | CNY 13,72 | CNY 14,33 | CNY 13,47 | 7,74M |
| 2026-08-17 | CNY 13,67 | +2,63 % | CNY 13,34 | CNY 13,79 | CNY 13,24 | 2,08M |
| 2026-08-14 | CNY 13,32 | -1,04 % | CNY 13,47 | CNY 13,53 | CNY 13,21 | 2,28M |
| 2026-08-13 | CNY 13,46 | -1,90 % | CNY 13,79 | CNY 13,80 | CNY 13,46 | 2,86M |
| 2026-08-12 | CNY 13,72 | +0,73 % | CNY 13,62 | CNY 13,87 | CNY 13,60 | 2,51M |
| 2026-08-11 | CNY 13,62 | 0,00 % | CNY 13,79 | CNY 13,88 | CNY 13,31 | 3,58M |
| 2026-08-10 | CNY 13,62 | +3,89 % | CNY 13,20 | CNY 13,75 | CNY 12,98 | 4,19M |
| 2026-08-07 | CNY 13,11 | -1,35 % | CNY 13,20 | CNY 13,29 | CNY 12,85 | 2,64M |
| 2026-08-06 | CNY 13,29 | +0,83 % | CNY 13,24 | CNY 13,38 | CNY 13,02 | 2,87M |
| 2026-08-05 | CNY 13,18 | +0,30 % | CNY 13,10 | CNY 13,32 | CNY 13,00 | 2,53M |
| 2026-08-04 | CNY 13,14 | +0,54 % | CNY 13,18 | CNY 13,32 | CNY 12,90 | 3,14M |
| 2026-08-03 | CNY 13,07 | +4,23 % | CNY 12,57 | CNY 13,09 | CNY 12,50 | 3,79M |
| 2026-07-31 | CNY 12,54 | +2,45 % | CNY 12,48 | CNY 12,90 | CNY 12,19 | 4,02M |
| 2026-07-30 | CNY 12,24 | 0,00 % | CNY 12,39 | CNY 12,59 | CNY 11,83 | 3,69M |
| 2026-07-29 | CNY 12,24 | +1,49 % | CNY 12,03 | CNY 12,38 | CNY 11,99 | 2,97M |
| 2026-07-28 | CNY 12,06 | +1,09 % | CNY 11,91 | CNY 12,49 | CNY 11,58 | 3,32M |
| 2026-07-27 | CNY 11,93 | +4,47 % | CNY 11,42 | CNY 11,97 | CNY 11,36 | 3,39M |
| 2026-07-24 | CNY 11,42 | -2,31 % | CNY 11,60 | CNY 11,67 | CNY 11,24 | 2,91M |
| 2026-07-23 | CNY 11,69 | +4,10 % | CNY 11,17 | CNY 11,70 | CNY 11,08 | 3,71M |
| 2026-07-22 | CNY 11,23 | -1,92 % | CNY 11,20 | CNY 11,59 | CNY 11,10 | 4,22M |
| 2026-07-21 | CNY 11,45 | -0,35 % | CNY 11,62 | CNY 11,65 | CNY 10,35 | 6,70M |
| 2026-07-20 | CNY 11,49 | -6,59 % | CNY 12,35 | CNY 12,48 | CNY 11,40 | 6,57M |
| 2026-07-17 | CNY 12,30 | -5,02 % | CNY 12,89 | CNY 13,23 | CNY 12,00 | 6,63M |
| 2026-07-16 | CNY 12,95 | -5,20 % | CNY 13,67 | CNY 13,67 | CNY 12,70 | 9,48M |
| 2026-07-15 | CNY 13,66 | +9,98 % | CNY 12,38 | CNY 13,66 | CNY 12,20 | 5,63M |
| 2026-07-14 | CNY 12,42 | +3,33 % | CNY 12,01 | CNY 12,46 | CNY 11,80 | 3,37M |
| 2026-07-13 | CNY 12,02 | -6,24 % | CNY 12,70 | CNY 12,72 | CNY 11,92 | 3,21M |
| 2026-07-10 | CNY 12,82 | +5,25 % | CNY 12,18 | CNY 13,00 | CNY 11,98 | 3,66M |
| 2026-07-09 | CNY 12,18 | -0,16 % | CNY 12,16 | CNY 13,19 | CNY 11,90 | 2,59M |
| 2026-07-08 | CNY 12,20 | -4,39 % | CNY 12,63 | CNY 12,68 | CNY 12,18 | 2,87M |
| 2026-07-07 | CNY 12,76 | -3,55 % | CNY 13,20 | CNY 13,26 | CNY 12,63 | 3,14M |
| 2026-07-06 | CNY 13,23 | -2,07 % | CNY 13,54 | CNY 13,85 | CNY 13,14 | 3,31M |
| 2026-07-03 | CNY 13,51 | -0,73 % | CNY 13,83 | CNY 13,83 | CNY 13,25 | 3,38M |
| 2026-07-02 | CNY 13,61 | +0,52 % | CNY 13,51 | CNY 14,25 | CNY 13,45 | 3,63M |
| 2026-07-01 | CNY 13,54 | +4,23 % | CNY 12,96 | CNY 13,88 | CNY 12,82 | 4,66M |
| 2026-06-30 | CNY 12,99 | +0,39 % | CNY 12,99 | CNY 13,37 | CNY 12,79 | 2,82M |
| 2026-06-29 | CNY 12,94 | -1,45 % | CNY 13,12 | CNY 13,25 | CNY 12,48 | 3,55M |
| 2026-06-26 | CNY 13,13 | -1,65 % | CNY 13,29 | CNY 13,39 | CNY 12,77 | 2,96M |
| 2026-06-25 | CNY 13,35 | -2,70 % | CNY 13,64 | CNY 13,80 | CNY 13,28 | 3,55M |
| 2026-06-24 | CNY 13,72 | -3,99 % | CNY 14,30 | CNY 14,39 | CNY 13,60 | 3,07M |
| 2026-06-23 | CNY 14,29 | -0,28 % | CNY 14,18 | CNY 14,66 | CNY 14,12 | 2,66M |
| 2026-06-22 | CNY 14,33 | -1,04 % | CNY 14,45 | CNY 14,46 | CNY 13,80 | 3,37M |
| 2026-06-18 | CNY 14,48 | +0,42 % | CNY 14,26 | CNY 14,70 | CNY 14,11 | 3,24M |
| 2026-06-17 | CNY 14,42 | -1,84 % | CNY 14,71 | CNY 15,05 | CNY 14,40 | 2,77M |
| 2026-06-16 | CNY 14,69 | +1,59 % | CNY 14,46 | CNY 15,18 | CNY 14,13 | 4,29M |
| 2026-06-15 | CNY 14,46 | -3,21 % | CNY 15,01 | CNY 15,26 | CNY 14,34 | 3,74M |
| 2026-06-12 | CNY 14,94 | +2,54 % | CNY 14,85 | CNY 15,10 | CNY 14,43 | 3,39M |
| 2026-06-11 | CNY 14,57 | -3,51 % | CNY 14,80 | CNY 15,11 | CNY 14,40 | 2,23M |
| 2026-06-10 | CNY 15,10 | -0,13 % | CNY 14,97 | CNY 15,28 | CNY 14,58 | 3,48M |
| 2026-06-09 | CNY 15,12 | -0,33 % | CNY 15,47 | CNY 15,55 | CNY 14,88 | 3,67M |
| 2026-06-08 | CNY 15,17 | -7,22 % | CNY 15,50 | CNY 16,10 | CNY 14,92 | 3,78M |
| 2026-06-05 | CNY 16,35 | +1,11 % | CNY 16,20 | CNY 16,40 | CNY 15,76 | 2,29M |
| 2026-06-04 | CNY 16,17 | -1,34 % | CNY 16,54 | CNY 16,54 | CNY 16,03 | 2,18M |
| 2026-06-03 | CNY 16,39 | -2,85 % | CNY 16,99 | CNY 16,99 | CNY 16,19 | 2,82M |
| 2026-06-02 | CNY 16,87 | -3,49 % | CNY 17,48 | CNY 17,51 | CNY 16,70 | 3,34M |
| 2026-06-01 | CNY 17,48 | +0,06 % | CNY 17,26 | CNY 17,90 | CNY 16,88 | 3,10M |
| 2026-05-29 | CNY 17,47 | -2,57 % | CNY 17,94 | CNY 17,94 | CNY 17,17 | 4,39M |
| 2026-05-28 | CNY 17,93 | +3,94 % | CNY 17,25 | CNY 18,10 | CNY 17,05 | 4,33M |
| 2026-05-27 | CNY 17,25 | -2,16 % | CNY 17,58 | CNY 17,63 | CNY 17,13 | 3,23M |
| 2026-05-26 | CNY 17,63 | -0,84 % | CNY 17,76 | CNY 18,27 | CNY 17,39 | 5,11M |