Shandong Head Group Co., Ltd. Class A 002810
SZSE · China · Prozessindustrie
CNY 20,20+0,13 (+0,65 %)
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 20,20 | +0,65 % | CNY 20,18 | CNY 20,28 | CNY 19,93 | 2,54M |
| 2026-09-29 | CNY 20,07 | -1,52 % | CNY 20,36 | CNY 20,54 | CNY 20,02 | 2,86M |
| 2026-09-28 | CNY 20,38 | -4,00 % | CNY 21,23 | CNY 21,30 | CNY 20,02 | 4,27M |
| 2026-09-24 | CNY 21,23 | -1,12 % | CNY 21,47 | CNY 21,59 | CNY 21,20 | 2,94M |
| 2026-09-23 | CNY 21,47 | -1,15 % | CNY 21,55 | CNY 21,88 | CNY 21,41 | 2,99M |
| 2026-09-22 | CNY 21,72 | +0,79 % | CNY 21,64 | CNY 21,80 | CNY 21,41 | 2,93M |
| 2026-09-21 | CNY 21,55 | +2,86 % | CNY 20,90 | CNY 21,69 | CNY 20,85 | 4,07M |
| 2026-09-18 | CNY 20,95 | +1,45 % | CNY 20,84 | CNY 20,95 | CNY 20,65 | 2,13M |
| 2026-09-17 | CNY 20,65 | -0,72 % | CNY 20,63 | CNY 20,96 | CNY 20,60 | 2,10M |
| 2026-09-16 | CNY 20,80 | -0,19 % | CNY 20,70 | CNY 21,05 | CNY 20,60 | 3,14M |
| 2026-09-15 | CNY 20,84 | -1,14 % | CNY 20,98 | CNY 21,16 | CNY 20,76 | 3,02M |
| 2026-09-14 | CNY 21,08 | +0,91 % | CNY 20,78 | CNY 21,30 | CNY 20,58 | 3,39M |
| 2026-09-11 | CNY 20,89 | -2,66 % | CNY 21,35 | CNY 21,39 | CNY 20,73 | 5,01M |
| 2026-09-10 | CNY 21,46 | -2,45 % | CNY 22,00 | CNY 22,00 | CNY 21,44 | 3,56M |
| 2026-09-09 | CNY 22,00 | +1,48 % | CNY 21,64 | CNY 22,25 | CNY 21,51 | 4,55M |
| 2026-09-08 | CNY 21,68 | -0,37 % | CNY 22,10 | CNY 22,10 | CNY 21,46 | 3,47M |
| 2026-09-07 | CNY 21,76 | +1,02 % | CNY 21,53 | CNY 21,77 | CNY 21,26 | 3,89M |
| 2026-09-04 | CNY 21,54 | +2,18 % | CNY 21,06 | CNY 21,78 | CNY 21,06 | 4,60M |
| 2026-09-03 | CNY 21,08 | +0,19 % | CNY 21,08 | CNY 21,25 | CNY 20,90 | 3,06M |
| 2026-09-02 | CNY 21,04 | -3,13 % | CNY 21,42 | CNY 21,70 | CNY 20,91 | 4,26M |
| 2026-09-01 | CNY 21,72 | +1,40 % | CNY 21,45 | CNY 22,15 | CNY 21,41 | 6,19M |
| 2026-08-31 | CNY 21,42 | -0,97 % | CNY 21,52 | CNY 21,64 | CNY 21,24 | 3,31M |
| 2026-08-28 | CNY 21,63 | +0,60 % | CNY 21,45 | CNY 21,73 | CNY 21,37 | 3,40M |
| 2026-08-27 | CNY 21,50 | -0,14 % | CNY 21,52 | CNY 21,55 | CNY 21,31 | 3,07M |
| 2026-08-26 | CNY 21,53 | +0,37 % | CNY 21,48 | CNY 21,63 | CNY 21,10 | 3,98M |
| 2026-08-25 | CNY 21,45 | -0,97 % | CNY 21,66 | CNY 21,66 | CNY 20,78 | 5,98M |
| 2026-08-24 | CNY 21,66 | +3,34 % | CNY 21,10 | CNY 21,70 | CNY 21,02 | 7,17M |
| 2026-08-21 | CNY 20,96 | -1,46 % | CNY 20,93 | CNY 21,34 | CNY 20,62 | 5,08M |
| 2026-08-20 | CNY 21,27 | +0,33 % | CNY 21,38 | CNY 21,99 | CNY 21,01 | 7,22M |
| 2026-08-19 | CNY 21,20 | +0,28 % | CNY 21,07 | CNY 21,75 | CNY 20,95 | 8,24M |
| 2026-08-18 | CNY 21,14 | -0,14 % | CNY 21,09 | CNY 21,41 | CNY 20,75 | 5,37M |
| 2026-08-17 | CNY 21,17 | +5,17 % | CNY 20,14 | CNY 21,21 | CNY 19,93 | 6,58M |
| 2026-08-14 | CNY 20,13 | -0,05 % | CNY 20,20 | CNY 20,48 | CNY 19,90 | 3,88M |
| 2026-08-13 | CNY 20,14 | -1,90 % | CNY 20,67 | CNY 20,69 | CNY 20,10 | 3,07M |
| 2026-08-12 | CNY 20,53 | -0,39 % | CNY 20,61 | CNY 20,96 | CNY 20,45 | 3,29M |
| 2026-08-11 | CNY 20,61 | 0,00 % | CNY 20,52 | CNY 20,91 | CNY 20,39 | 4,11M |
| 2026-08-10 | CNY 20,61 | +1,83 % | CNY 20,24 | CNY 20,64 | CNY 20,13 | 4,96M |
| 2026-08-07 | CNY 20,24 | -0,88 % | CNY 20,42 | CNY 20,49 | CNY 20,03 | 6,36M |
| 2026-08-06 | CNY 20,42 | +0,44 % | CNY 20,26 | CNY 20,56 | CNY 20,07 | 3,92M |
| 2026-08-05 | CNY 20,33 | +0,84 % | CNY 20,07 | CNY 20,63 | CNY 20,03 | 4,61M |
| 2026-08-04 | CNY 20,16 | +0,85 % | CNY 20,39 | CNY 20,39 | CNY 19,96 | 5,41M |
| 2026-08-03 | CNY 19,99 | +3,25 % | CNY 19,25 | CNY 20,09 | CNY 19,11 | 6,63M |
| 2026-07-31 | CNY 19,36 | -0,51 % | CNY 19,51 | CNY 19,82 | CNY 19,23 | 5,38M |
| 2026-07-30 | CNY 19,46 | -0,66 % | CNY 19,51 | CNY 20,05 | CNY 19,40 | 6,80M |
| 2026-07-29 | CNY 19,59 | +0,82 % | CNY 19,43 | CNY 19,99 | CNY 19,10 | 6,42M |
| 2026-07-28 | CNY 19,43 | -1,97 % | CNY 19,78 | CNY 19,86 | CNY 19,19 | 6,64M |
| 2026-07-27 | CNY 19,82 | +3,39 % | CNY 19,17 | CNY 19,83 | CNY 19,00 | 4,70M |
| 2026-07-24 | CNY 19,17 | -1,54 % | CNY 19,30 | CNY 19,49 | CNY 18,88 | 3,60M |
| 2026-07-23 | CNY 19,47 | +3,07 % | CNY 18,88 | CNY 19,49 | CNY 18,51 | 4,48M |
| 2026-07-22 | CNY 18,89 | +1,29 % | CNY 18,65 | CNY 19,07 | CNY 18,26 | 8,18M |
| 2026-07-21 | CNY 18,65 | +1,47 % | CNY 18,50 | CNY 18,91 | CNY 17,66 | 8,21M |
| 2026-07-20 | CNY 18,38 | -3,01 % | CNY 18,94 | CNY 19,27 | CNY 18,10 | 10,05M |
| 2026-07-17 | CNY 18,95 | -3,61 % | CNY 19,72 | CNY 19,89 | CNY 18,71 | 7,93M |
| 2026-07-16 | CNY 19,66 | -5,62 % | CNY 20,60 | CNY 20,69 | CNY 19,50 | 7,36M |
| 2026-07-15 | CNY 20,83 | +1,71 % | CNY 20,28 | CNY 21,09 | CNY 20,05 | 7,24M |
| 2026-07-14 | CNY 20,48 | +3,17 % | CNY 19,73 | CNY 20,50 | CNY 19,50 | 6,61M |
| 2026-07-13 | CNY 19,85 | -3,87 % | CNY 20,60 | CNY 20,78 | CNY 19,74 | 9,83M |
| 2026-07-10 | CNY 20,65 | -2,59 % | CNY 21,16 | CNY 21,52 | CNY 20,65 | 11,24M |
| 2026-07-09 | CNY 21,20 | -3,68 % | CNY 20,84 | CNY 21,50 | CNY 20,00 | 21,32M |
| 2026-07-08 | CNY 22,01 | -9,98 % | CNY 24,05 | CNY 24,20 | CNY 22,01 | 12,58M |
| 2026-07-07 | CNY 24,45 | -0,65 % | CNY 24,30 | CNY 25,01 | CNY 24,30 | 8,53M |
| 2026-07-06 | CNY 24,61 | -3,57 % | CNY 25,45 | CNY 25,55 | CNY 24,14 | 13,19M |
| 2026-07-03 | CNY 25,52 | +0,99 % | CNY 25,35 | CNY 25,91 | CNY 24,90 | 10,47M |
| 2026-07-02 | CNY 25,27 | -1,52 % | CNY 25,41 | CNY 26,12 | CNY 24,68 | 10,49M |
| 2026-07-01 | CNY 25,66 | +3,89 % | CNY 24,71 | CNY 25,73 | CNY 24,42 | 11,59M |
| 2026-06-30 | CNY 24,70 | +3,65 % | CNY 23,60 | CNY 25,42 | CNY 23,60 | 14,32M |
| 2026-06-29 | CNY 23,83 | -0,29 % | CNY 23,79 | CNY 24,15 | CNY 22,80 | 9,32M |
| 2026-06-26 | CNY 23,90 | -5,01 % | CNY 25,00 | CNY 25,00 | CNY 23,55 | 11,04M |
| 2026-06-25 | CNY 25,16 | -3,45 % | CNY 25,60 | CNY 26,06 | CNY 24,88 | 12,15M |
| 2026-06-24 | CNY 26,06 | +3,54 % | CNY 25,17 | CNY 26,46 | CNY 25,10 | 15,58M |
| 2026-06-23 | CNY 25,17 | +3,79 % | CNY 24,25 | CNY 25,93 | CNY 23,95 | 17,45M |
| 2026-06-22 | CNY 24,25 | +2,32 % | CNY 23,88 | CNY 24,33 | CNY 22,95 | 11,18M |
| 2026-06-18 | CNY 23,70 | -3,74 % | CNY 24,50 | CNY 24,60 | CNY 23,10 | 11,59M |
| 2026-06-17 | CNY 24,62 | -2,34 % | CNY 25,00 | CNY 25,20 | CNY 24,33 | 9,88M |
| 2026-06-16 | CNY 25,21 | +0,28 % | CNY 25,41 | CNY 26,46 | CNY 24,90 | 17,16M |
| 2026-06-15 | CNY 25,14 | +9,07 % | CNY 23,51 | CNY 25,36 | CNY 22,87 | 17,92M |
| 2026-06-12 | CNY 23,05 | +4,16 % | CNY 22,27 | CNY 23,45 | CNY 22,02 | 12,19M |
| 2026-06-11 | CNY 22,13 | +1,05 % | CNY 21,80 | CNY 22,38 | CNY 21,62 | 6,17M |
| 2026-06-10 | CNY 21,90 | +2,15 % | CNY 21,43 | CNY 22,15 | CNY 21,15 | 7,87M |
| 2026-06-09 | CNY 21,44 | +1,56 % | CNY 21,37 | CNY 21,83 | CNY 21,13 | 7,95M |
| 2026-06-08 | CNY 21,11 | -3,61 % | CNY 21,40 | CNY 22,13 | CNY 20,90 | 8,71M |
| 2026-06-05 | CNY 21,90 | +0,60 % | CNY 21,73 | CNY 22,39 | CNY 21,35 | 10,06M |
| 2026-06-04 | CNY 21,77 | -4,31 % | CNY 22,51 | CNY 22,62 | CNY 21,56 | 12,81M |
| 2026-06-03 | CNY 22,75 | -1,64 % | CNY 22,90 | CNY 23,25 | CNY 22,50 | 5,34M |
| 2026-06-02 | CNY 23,13 | -2,16 % | CNY 23,67 | CNY 23,68 | CNY 23,00 | 5,84M |
| 2026-06-01 | CNY 23,64 | +4,00 % | CNY 22,83 | CNY 23,88 | CNY 22,83 | 10,62M |
| 2026-05-29 | CNY 22,73 | -5,37 % | CNY 24,11 | CNY 24,17 | CNY 22,65 | 15,52M |
| 2026-05-28 | CNY 24,02 | -0,74 % | CNY 24,19 | CNY 24,43 | CNY 23,50 | 8,61M |
| 2026-05-27 | CNY 24,20 | -2,46 % | CNY 24,86 | CNY 24,86 | CNY 23,95 | 9,29M |
| 2026-05-26 | CNY 24,81 | -1,51 % | CNY 25,19 | CNY 25,40 | CNY 24,54 | 8,44M |