Shandong Dawn Polymer Co., Ltd. Class A 002838
SZSE · China · Prozessindustrie
CNY 24,55+0,42 (+1,74 %)
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 24,55 | +1,74 % | CNY 24,13 | CNY 25,34 | CNY 24,10 | 3,85M |
| 2026-09-29 | CNY 24,13 | -1,43 % | CNY 24,47 | CNY 24,75 | CNY 24,01 | 3,49M |
| 2026-09-28 | CNY 24,48 | -4,56 % | CNY 25,45 | CNY 25,62 | CNY 24,40 | 5,51M |
| 2026-09-24 | CNY 25,65 | -0,74 % | CNY 25,83 | CNY 26,25 | CNY 25,55 | 4,29M |
| 2026-09-23 | CNY 25,84 | +2,05 % | CNY 25,36 | CNY 26,00 | CNY 25,25 | 5,06M |
| 2026-09-22 | CNY 25,32 | -0,74 % | CNY 25,71 | CNY 25,95 | CNY 25,23 | 3,95M |
| 2026-09-21 | CNY 25,51 | +1,07 % | CNY 25,30 | CNY 25,86 | CNY 25,24 | 5,23M |
| 2026-09-18 | CNY 25,24 | +0,92 % | CNY 25,20 | CNY 25,76 | CNY 25,15 | 3,95M |
| 2026-09-17 | CNY 25,01 | -0,95 % | CNY 25,19 | CNY 25,59 | CNY 24,88 | 4,09M |
| 2026-09-16 | CNY 25,25 | +4,21 % | CNY 24,50 | CNY 25,44 | CNY 24,20 | 6,08M |
| 2026-09-15 | CNY 24,23 | -0,66 % | CNY 24,39 | CNY 24,59 | CNY 24,17 | 3,39M |
| 2026-09-14 | CNY 24,39 | +0,58 % | CNY 24,15 | CNY 24,48 | CNY 23,70 | 4,16M |
| 2026-09-11 | CNY 24,25 | -2,77 % | CNY 24,78 | CNY 24,78 | CNY 23,57 | 6,24M |
| 2026-09-10 | CNY 24,94 | -2,39 % | CNY 25,40 | CNY 25,45 | CNY 24,87 | 4,04M |
| 2026-09-09 | CNY 25,55 | +0,16 % | CNY 25,30 | CNY 26,00 | CNY 25,30 | 4,91M |
| 2026-09-08 | CNY 25,51 | -0,35 % | CNY 25,58 | CNY 25,69 | CNY 25,02 | 5,68M |
| 2026-09-07 | CNY 25,60 | +3,48 % | CNY 24,90 | CNY 25,72 | CNY 24,70 | 7,11M |
| 2026-09-04 | CNY 24,74 | -0,64 % | CNY 25,20 | CNY 25,98 | CNY 24,67 | 6,52M |
| 2026-09-03 | CNY 24,90 | -0,76 % | CNY 25,10 | CNY 25,45 | CNY 24,67 | 4,05M |
| 2026-09-02 | CNY 25,09 | -0,67 % | CNY 25,00 | CNY 25,40 | CNY 24,65 | 5,03M |
| 2026-09-01 | CNY 25,26 | -2,88 % | CNY 26,30 | CNY 26,30 | CNY 25,20 | 7,47M |
| 2026-08-31 | CNY 26,01 | +4,25 % | CNY 24,82 | CNY 26,14 | CNY 24,82 | 10,03M |
| 2026-08-28 | CNY 24,95 | -1,46 % | CNY 25,40 | CNY 25,80 | CNY 24,90 | 6,77M |
| 2026-08-27 | CNY 25,32 | +3,77 % | CNY 24,64 | CNY 25,43 | CNY 24,16 | 7,53M |
| 2026-08-26 | CNY 24,40 | +2,87 % | CNY 23,90 | CNY 24,84 | CNY 23,68 | 7,84M |
| 2026-08-25 | CNY 23,72 | -2,75 % | CNY 24,19 | CNY 24,30 | CNY 23,07 | 7,37M |
| 2026-08-24 | CNY 24,39 | -3,33 % | CNY 25,14 | CNY 25,20 | CNY 23,92 | 8,40M |
| 2026-08-21 | CNY 25,23 | +4,17 % | CNY 24,23 | CNY 25,50 | CNY 23,65 | 10,91M |
| 2026-08-20 | CNY 24,22 | +1,00 % | CNY 24,46 | CNY 24,67 | CNY 24,00 | 8,99M |
| 2026-08-19 | CNY 23,98 | -8,65 % | CNY 25,99 | CNY 26,12 | CNY 23,70 | 14,42M |
| 2026-08-18 | CNY 26,25 | -3,46 % | CNY 27,47 | CNY 27,68 | CNY 25,86 | 18,89M |
| 2026-08-17 | CNY 27,19 | +9,99 % | CNY 24,92 | CNY 27,19 | CNY 24,81 | 14,66M |
| 2026-08-14 | CNY 24,72 | +0,82 % | CNY 24,66 | CNY 24,84 | CNY 24,21 | 6,06M |
| 2026-08-13 | CNY 24,52 | -2,62 % | CNY 25,28 | CNY 25,57 | CNY 24,20 | 8,32M |
| 2026-08-12 | CNY 25,18 | -2,70 % | CNY 26,11 | CNY 26,11 | CNY 25,09 | 8,83M |
| 2026-08-11 | CNY 25,88 | -0,42 % | CNY 25,79 | CNY 26,27 | CNY 25,65 | 4,98M |
| 2026-08-10 | CNY 25,99 | -1,52 % | CNY 26,46 | CNY 26,55 | CNY 25,72 | 7,04M |
| 2026-08-07 | CNY 26,39 | +1,81 % | CNY 25,92 | CNY 27,10 | CNY 25,22 | 10,22M |
| 2026-08-06 | CNY 25,92 | -1,63 % | CNY 25,91 | CNY 26,45 | CNY 25,60 | 8,66M |
| 2026-08-05 | CNY 26,35 | +5,06 % | CNY 25,09 | CNY 26,57 | CNY 24,93 | 8,31M |
| 2026-08-04 | CNY 25,08 | +0,97 % | CNY 25,10 | CNY 25,50 | CNY 24,36 | 7,08M |
| 2026-08-03 | CNY 24,84 | -3,57 % | CNY 26,20 | CNY 26,20 | CNY 24,77 | 6,58M |
| 2026-07-31 | CNY 25,76 | +3,25 % | CNY 25,69 | CNY 27,10 | CNY 25,30 | 7,93M |
| 2026-07-30 | CNY 24,95 | -3,63 % | CNY 25,60 | CNY 25,87 | CNY 24,38 | 5,19M |
| 2026-07-29 | CNY 25,89 | +1,21 % | CNY 25,57 | CNY 26,45 | CNY 24,56 | 8,00M |
| 2026-07-28 | CNY 25,58 | -4,91 % | CNY 26,75 | CNY 26,95 | CNY 25,37 | 5,43M |
| 2026-07-27 | CNY 26,90 | +1,39 % | CNY 26,54 | CNY 27,14 | CNY 26,40 | 5,48M |
| 2026-07-24 | CNY 26,53 | -2,28 % | CNY 26,57 | CNY 27,10 | CNY 26,06 | 4,26M |
| 2026-07-23 | CNY 27,15 | +0,56 % | CNY 26,98 | CNY 27,72 | CNY 26,77 | 4,77M |
| 2026-07-22 | CNY 27,00 | -3,61 % | CNY 27,68 | CNY 28,38 | CNY 26,76 | 7,13M |
| 2026-07-21 | CNY 28,01 | +6,83 % | CNY 26,23 | CNY 28,12 | CNY 25,71 | 12,31M |
| 2026-07-20 | CNY 26,22 | -7,35 % | CNY 27,63 | CNY 28,36 | CNY 25,47 | 17,10M |
| 2026-07-17 | CNY 28,30 | -9,99 % | CNY 31,90 | CNY 32,44 | CNY 28,30 | 12,47M |
| 2026-07-16 | CNY 31,44 | -5,67 % | CNY 33,04 | CNY 33,10 | CNY 31,26 | 10,76M |
| 2026-07-15 | CNY 33,33 | -3,75 % | CNY 34,34 | CNY 34,88 | CNY 33,00 | 14,17M |
| 2026-07-14 | CNY 34,63 | +10,01 % | CNY 31,48 | CNY 34,63 | CNY 31,15 | 13,70M |
| 2026-07-13 | CNY 31,48 | -5,92 % | CNY 33,07 | CNY 34,30 | CNY 31,01 | 12,77M |
| 2026-07-10 | CNY 33,46 | +6,94 % | CNY 31,54 | CNY 34,42 | CNY 31,33 | 14,02M |
| 2026-07-09 | CNY 31,29 | -0,95 % | CNY 31,72 | CNY 31,74 | CNY 30,17 | 5,95M |
| 2026-07-08 | CNY 31,59 | -3,69 % | CNY 32,70 | CNY 32,71 | CNY 31,17 | 6,90M |
| 2026-07-07 | CNY 32,80 | +0,43 % | CNY 32,31 | CNY 33,98 | CNY 32,05 | 7,59M |
| 2026-07-06 | CNY 32,66 | -4,84 % | CNY 34,51 | CNY 35,99 | CNY 32,48 | 9,45M |
| 2026-07-03 | CNY 34,32 | +2,91 % | CNY 33,90 | CNY 35,75 | CNY 33,61 | 9,87M |
| 2026-07-02 | CNY 33,35 | +2,24 % | CNY 32,30 | CNY 34,35 | CNY 31,66 | 9,83M |
| 2026-07-01 | CNY 32,62 | +6,53 % | CNY 30,81 | CNY 32,70 | CNY 30,33 | 8,42M |
| 2026-06-30 | CNY 30,62 | -1,10 % | CNY 30,96 | CNY 31,67 | CNY 30,57 | 5,52M |
| 2026-06-29 | CNY 30,96 | -4,12 % | CNY 32,37 | CNY 32,46 | CNY 30,38 | 6,47M |
| 2026-06-26 | CNY 32,29 | -2,83 % | CNY 33,01 | CNY 33,33 | CNY 32,10 | 5,31M |
| 2026-06-25 | CNY 33,23 | -2,92 % | CNY 34,12 | CNY 34,44 | CNY 33,17 | 5,24M |
| 2026-06-24 | CNY 34,23 | +2,73 % | CNY 33,24 | CNY 34,99 | CNY 32,70 | 6,92M |
| 2026-06-23 | CNY 33,32 | -1,97 % | CNY 34,06 | CNY 34,44 | CNY 32,84 | 5,72M |
| 2026-06-22 | CNY 33,99 | -3,68 % | CNY 35,35 | CNY 35,46 | CNY 33,86 | 7,17M |
| 2026-06-18 | CNY 35,29 | +1,41 % | CNY 34,50 | CNY 35,85 | CNY 34,31 | 8,60M |
| 2026-06-17 | CNY 34,80 | -1,53 % | CNY 34,88 | CNY 36,20 | CNY 34,65 | 5,60M |
| 2026-06-16 | CNY 35,34 | +0,06 % | CNY 35,40 | CNY 36,51 | CNY 34,50 | 8,54M |
| 2026-06-15 | CNY 35,32 | +5,62 % | CNY 33,09 | CNY 35,76 | CNY 33,09 | 12,01M |
| 2026-06-12 | CNY 33,44 | +2,36 % | CNY 32,89 | CNY 34,03 | CNY 32,60 | 7,16M |
| 2026-06-11 | CNY 32,67 | 0,00 % | CNY 32,67 | CNY 33,95 | CNY 32,20 | 7,47M |
| 2026-06-10 | CNY 32,67 | +4,75 % | CNY 31,19 | CNY 33,86 | CNY 30,99 | 9,41M |
| 2026-06-09 | CNY 31,19 | +3,18 % | CNY 30,53 | CNY 31,40 | CNY 30,14 | 4,82M |
| 2026-06-08 | CNY 30,23 | -6,98 % | CNY 31,66 | CNY 32,50 | CNY 29,80 | 7,52M |
| 2026-06-05 | CNY 32,50 | +0,56 % | CNY 32,33 | CNY 32,99 | CNY 31,26 | 5,60M |
| 2026-06-04 | CNY 32,32 | -2,65 % | CNY 33,02 | CNY 33,27 | CNY 32,14 | 4,74M |
| 2026-06-03 | CNY 33,20 | -0,45 % | CNY 33,35 | CNY 33,78 | CNY 32,60 | 3,94M |
| 2026-06-02 | CNY 33,35 | -0,15 % | CNY 32,82 | CNY 33,87 | CNY 32,20 | 5,55M |
| 2026-06-01 | CNY 33,40 | -1,01 % | CNY 33,72 | CNY 34,09 | CNY 33,16 | 6,01M |
| 2026-05-29 | CNY 33,74 | -4,61 % | CNY 35,61 | CNY 35,98 | CNY 33,62 | 5,99M |
| 2026-05-28 | CNY 35,37 | -0,56 % | CNY 35,44 | CNY 35,80 | CNY 34,68 | 5,37M |
| 2026-05-27 | CNY 35,57 | -2,04 % | CNY 36,10 | CNY 36,20 | CNY 35,26 | 4,09M |
| 2026-05-26 | CNY 36,31 | +0,14 % | CNY 36,12 | CNY 37,22 | CNY 35,52 | 5,80M |