Shanghai NAR Industrial Co., Ltd. Class A 002825
SZSE · China · Prozessindustrie
CNY 9,22-0,03 (-0,32 %)
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 9,22 | -0,32 % | CNY 9,26 | CNY 9,32 | CNY 9,12 | 2,67M |
| 2026-09-29 | CNY 9,25 | 0,00 % | CNY 9,24 | CNY 9,37 | CNY 9,18 | 2,94M |
| 2026-09-28 | CNY 9,25 | -1,91 % | CNY 9,55 | CNY 9,55 | CNY 9,21 | 3,26M |
| 2026-09-24 | CNY 9,43 | -1,15 % | CNY 9,59 | CNY 9,60 | CNY 9,41 | 2,12M |
| 2026-09-23 | CNY 9,54 | +0,21 % | CNY 9,66 | CNY 9,66 | CNY 9,39 | 3,15M |
| 2026-09-22 | CNY 9,52 | -1,96 % | CNY 9,73 | CNY 9,81 | CNY 9,45 | 3,88M |
| 2026-09-21 | CNY 9,71 | +1,68 % | CNY 9,57 | CNY 9,75 | CNY 9,50 | 3,57M |
| 2026-09-18 | CNY 9,55 | +0,95 % | CNY 9,50 | CNY 9,63 | CNY 9,35 | 4,93M |
| 2026-09-17 | CNY 9,46 | -1,25 % | CNY 9,47 | CNY 9,62 | CNY 9,36 | 8,77M |
| 2026-09-16 | CNY 9,58 | -1,34 % | CNY 9,68 | CNY 9,79 | CNY 9,37 | 7,57M |
| 2026-09-15 | CNY 9,71 | -1,92 % | CNY 9,93 | CNY 9,95 | CNY 9,69 | 2,77M |
| 2026-09-14 | CNY 9,90 | -0,10 % | CNY 9,80 | CNY 10,06 | CNY 9,74 | 3,27M |
| 2026-09-11 | CNY 9,91 | -0,70 % | CNY 9,99 | CNY 9,99 | CNY 9,60 | 5,33M |
| 2026-09-10 | CNY 9,98 | -2,82 % | CNY 10,17 | CNY 10,24 | CNY 9,96 | 4,91M |
| 2026-09-09 | CNY 10,27 | -1,06 % | CNY 10,35 | CNY 10,45 | CNY 10,21 | 4,85M |
| 2026-09-08 | CNY 10,38 | +3,80 % | CNY 10,00 | CNY 10,44 | CNY 9,90 | 8,17M |
| 2026-09-07 | CNY 10,00 | +1,63 % | CNY 9,83 | CNY 10,04 | CNY 9,80 | 5,56M |
| 2026-09-04 | CNY 9,84 | -0,71 % | CNY 9,88 | CNY 10,27 | CNY 9,76 | 8,87M |
| 2026-09-03 | CNY 9,91 | +0,10 % | CNY 9,81 | CNY 10,27 | CNY 9,62 | 13,42M |
| 2026-09-02 | CNY 9,90 | +6,68 % | CNY 9,30 | CNY 10,15 | CNY 9,16 | 19,18M |
| 2026-09-01 | CNY 9,28 | -0,43 % | CNY 9,29 | CNY 9,33 | CNY 9,16 | 2,53M |
| 2026-08-31 | CNY 9,32 | +1,86 % | CNY 9,07 | CNY 9,37 | CNY 9,03 | 4,17M |
| 2026-08-28 | CNY 9,15 | +1,33 % | CNY 9,08 | CNY 9,20 | CNY 9,00 | 2,49M |
| 2026-08-27 | CNY 9,03 | -0,33 % | CNY 9,06 | CNY 9,15 | CNY 9,00 | 2,37M |
| 2026-08-26 | CNY 9,06 | +0,44 % | CNY 9,01 | CNY 9,15 | CNY 8,91 | 2,91M |
| 2026-08-25 | CNY 9,02 | +0,89 % | CNY 8,90 | CNY 9,08 | CNY 8,75 | 4,00M |
| 2026-08-24 | CNY 8,94 | -1,11 % | CNY 8,94 | CNY 9,00 | CNY 8,67 | 4,45M |
| 2026-08-21 | CNY 9,04 | +0,11 % | CNY 8,90 | CNY 9,09 | CNY 8,83 | 3,25M |
| 2026-08-20 | CNY 9,03 | +3,20 % | CNY 8,91 | CNY 9,12 | CNY 8,82 | 3,31M |
| 2026-08-19 | CNY 8,75 | -4,48 % | CNY 9,09 | CNY 9,11 | CNY 8,75 | 3,66M |
| 2026-08-18 | CNY 9,16 | -1,19 % | CNY 9,25 | CNY 9,32 | CNY 9,09 | 3,24M |
| 2026-08-17 | CNY 9,27 | -0,32 % | CNY 9,28 | CNY 9,38 | CNY 9,09 | 4,08M |
| 2026-08-14 | CNY 9,30 | 0,00 % | CNY 9,39 | CNY 9,42 | CNY 9,19 | 4,51M |
| 2026-08-13 | CNY 9,30 | -1,17 % | CNY 9,41 | CNY 9,44 | CNY 9,05 | 7,66M |
| 2026-08-12 | CNY 9,41 | +4,32 % | CNY 9,16 | CNY 9,50 | CNY 9,00 | 11,47M |
| 2026-08-11 | CNY 9,02 | +5,13 % | CNY 8,64 | CNY 9,08 | CNY 8,50 | 8,29M |
| 2026-08-10 | CNY 8,58 | +1,54 % | CNY 8,47 | CNY 8,60 | CNY 8,38 | 3,58M |
| 2026-08-07 | CNY 8,45 | -0,59 % | CNY 8,52 | CNY 8,52 | CNY 8,33 | 3,17M |
| 2026-08-06 | CNY 8,50 | +0,71 % | CNY 8,43 | CNY 8,64 | CNY 8,36 | 3,99M |
| 2026-08-05 | CNY 8,44 | +0,96 % | CNY 8,42 | CNY 8,48 | CNY 8,29 | 4,03M |
| 2026-08-04 | CNY 8,36 | +2,33 % | CNY 8,17 | CNY 8,42 | CNY 8,17 | 4,11M |
| 2026-08-03 | CNY 8,17 | +2,90 % | CNY 7,93 | CNY 8,18 | CNY 7,93 | 2,15M |
| 2026-07-31 | CNY 7,94 | +1,66 % | CNY 7,84 | CNY 7,99 | CNY 7,84 | 2,55M |
| 2026-07-30 | CNY 7,81 | -0,64 % | CNY 7,86 | CNY 7,96 | CNY 7,74 | 3,19M |
| 2026-07-29 | CNY 7,86 | +2,34 % | CNY 7,70 | CNY 7,88 | CNY 7,70 | 3,10M |
| 2026-07-28 | CNY 7,68 | +0,79 % | CNY 7,59 | CNY 7,78 | CNY 7,53 | 2,54M |
| 2026-07-27 | CNY 7,62 | +1,33 % | CNY 7,52 | CNY 7,68 | CNY 7,38 | 2,70M |
| 2026-07-24 | CNY 7,52 | -1,31 % | CNY 7,50 | CNY 7,69 | CNY 7,44 | 2,92M |
| 2026-07-23 | CNY 7,62 | +2,14 % | CNY 7,49 | CNY 7,67 | CNY 7,44 | 2,85M |
| 2026-07-22 | CNY 7,46 | -2,48 % | CNY 7,58 | CNY 7,68 | CNY 7,42 | 3,26M |
| 2026-07-21 | CNY 7,65 | -1,42 % | CNY 7,80 | CNY 7,84 | CNY 7,35 | 5,10M |
| 2026-07-20 | CNY 7,76 | -1,40 % | CNY 7,88 | CNY 8,20 | CNY 7,68 | 4,83M |
| 2026-07-17 | CNY 7,87 | -4,02 % | CNY 8,22 | CNY 8,31 | CNY 7,83 | 4,03M |
| 2026-07-16 | CNY 8,20 | +0,74 % | CNY 8,12 | CNY 8,30 | CNY 8,02 | 2,68M |
| 2026-07-15 | CNY 8,14 | +1,24 % | CNY 7,96 | CNY 8,29 | CNY 7,94 | 3,07M |
| 2026-07-14 | CNY 8,04 | +3,08 % | CNY 7,82 | CNY 8,06 | CNY 7,71 | 3,72M |
| 2026-07-13 | CNY 7,80 | -4,53 % | CNY 8,17 | CNY 8,19 | CNY 7,79 | 3,47M |
| 2026-07-10 | CNY 8,17 | +1,11 % | CNY 8,01 | CNY 8,36 | CNY 7,96 | 3,21M |
| 2026-07-09 | CNY 8,08 | -0,25 % | CNY 8,10 | CNY 8,18 | CNY 7,84 | 3,16M |
| 2026-07-08 | CNY 8,10 | -1,70 % | CNY 8,20 | CNY 8,26 | CNY 8,05 | 2,33M |
| 2026-07-07 | CNY 8,24 | -1,32 % | CNY 8,32 | CNY 8,38 | CNY 8,21 | 2,57M |
| 2026-07-06 | CNY 8,35 | -0,48 % | CNY 8,39 | CNY 8,52 | CNY 8,30 | 3,10M |
| 2026-07-03 | CNY 8,39 | +1,33 % | CNY 8,36 | CNY 8,45 | CNY 8,23 | 3,42M |
| 2026-07-02 | CNY 8,28 | +0,12 % | CNY 8,28 | CNY 8,49 | CNY 8,19 | 3,66M |
| 2026-07-01 | CNY 8,27 | +0,61 % | CNY 8,20 | CNY 8,36 | CNY 8,11 | 3,79M |
| 2026-06-30 | CNY 8,22 | +2,37 % | CNY 8,03 | CNY 8,36 | CNY 7,89 | 5,61M |
| 2026-06-29 | CNY 8,03 | -1,83 % | CNY 8,18 | CNY 8,24 | CNY 7,82 | 4,72M |
| 2026-06-26 | CNY 8,18 | -2,97 % | CNY 8,43 | CNY 8,46 | CNY 8,12 | 3,35M |
| 2026-06-25 | CNY 8,43 | -3,33 % | CNY 8,72 | CNY 8,72 | CNY 8,37 | 4,74M |
| 2026-06-24 | CNY 8,72 | -2,02 % | CNY 8,81 | CNY 8,93 | CNY 8,60 | 3,54M |
| 2026-06-23 | CNY 8,90 | +0,68 % | CNY 8,85 | CNY 9,08 | CNY 8,77 | 3,19M |
| 2026-06-22 | CNY 8,84 | 0,00 % | CNY 8,70 | CNY 8,87 | CNY 8,51 | 5,06M |
| 2026-06-18 | CNY 8,84 | -5,25 % | CNY 9,33 | CNY 9,35 | CNY 8,75 | 7,77M |
| 2026-06-17 | CNY 9,33 | -1,48 % | CNY 9,40 | CNY 9,67 | CNY 9,26 | 5,81M |
| 2026-06-16 | CNY 9,47 | +0,11 % | CNY 9,47 | CNY 9,52 | CNY 9,30 | 2,51M |
| 2026-06-15 | CNY 9,46 | +0,85 % | CNY 9,52 | CNY 9,62 | CNY 9,37 | 2,41M |
| 2026-06-12 | CNY 9,38 | +1,30 % | CNY 9,50 | CNY 9,54 | CNY 9,31 | 2,56M |
| 2026-06-11 | CNY 9,26 | -3,84 % | CNY 9,64 | CNY 9,65 | CNY 9,22 | 3,83M |
| 2026-06-10 | CNY 9,63 | -2,53 % | CNY 9,79 | CNY 9,87 | CNY 9,53 | 3,67M |
| 2026-06-09 | CNY 9,88 | +3,24 % | CNY 9,70 | CNY 9,91 | CNY 9,56 | 3,76M |
| 2026-06-08 | CNY 9,57 | -5,34 % | CNY 9,90 | CNY 10,08 | CNY 9,53 | 5,41M |
| 2026-06-05 | CNY 10,11 | +0,20 % | CNY 10,08 | CNY 10,20 | CNY 9,80 | 5,02M |
| 2026-06-04 | CNY 10,09 | -1,18 % | CNY 10,25 | CNY 10,42 | CNY 10,03 | 4,39M |
| 2026-06-03 | CNY 10,21 | +0,79 % | CNY 10,12 | CNY 10,30 | CNY 10,05 | 3,99M |
| 2026-06-02 | CNY 10,13 | -2,13 % | CNY 10,50 | CNY 10,50 | CNY 10,03 | 4,33M |
| 2026-06-01 | CNY 10,35 | +0,68 % | CNY 10,31 | CNY 10,53 | CNY 10,21 | 3,80M |
| 2026-05-29 | CNY 10,28 | -4,55 % | CNY 10,71 | CNY 10,78 | CNY 10,23 | 6,25M |
| 2026-05-28 | CNY 10,77 | +1,60 % | CNY 10,61 | CNY 10,93 | CNY 10,54 | 4,81M |
| 2026-05-27 | CNY 10,60 | -2,48 % | CNY 10,87 | CNY 10,90 | CNY 10,51 | 5,37M |
| 2026-05-26 | CNY 10,87 | -3,29 % | CNY 11,18 | CNY 11,18 | CNY 10,72 | 5,68M |