Guizhou Chanhen Chemical Corp. Class A 002895
SZSE · China · Prozessindustrie
CNY 30,35+0,37 (+1,23 %)
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 30,35 | +1,23 % | CNY 29,92 | CNY 30,60 | CNY 29,90 | 2,60M |
| 2026-09-29 | CNY 29,98 | -0,17 % | CNY 30,02 | CNY 30,16 | CNY 29,60 | 2,40M |
| 2026-09-28 | CNY 30,03 | -0,46 % | CNY 30,16 | CNY 30,49 | CNY 29,82 | 3,11M |
| 2026-09-24 | CNY 30,17 | -2,33 % | CNY 30,85 | CNY 31,15 | CNY 30,17 | 3,69M |
| 2026-09-23 | CNY 30,89 | +0,26 % | CNY 30,75 | CNY 31,00 | CNY 30,70 | 2,61M |
| 2026-09-22 | CNY 30,81 | -0,10 % | CNY 30,90 | CNY 31,06 | CNY 30,51 | 3,51M |
| 2026-09-21 | CNY 30,84 | +0,16 % | CNY 30,89 | CNY 30,99 | CNY 30,52 | 3,47M |
| 2026-09-18 | CNY 30,79 | +0,59 % | CNY 30,86 | CNY 30,93 | CNY 30,51 | 3,29M |
| 2026-09-17 | CNY 30,61 | -1,13 % | CNY 30,86 | CNY 30,90 | CNY 30,23 | 3,20M |
| 2026-09-16 | CNY 30,96 | +0,03 % | CNY 30,85 | CNY 31,26 | CNY 30,39 | 4,41M |
| 2026-09-15 | CNY 30,95 | -2,73 % | CNY 31,80 | CNY 31,84 | CNY 30,88 | 3,56M |
| 2026-09-14 | CNY 31,82 | -0,19 % | CNY 31,88 | CNY 31,96 | CNY 31,40 | 3,18M |
| 2026-09-11 | CNY 31,88 | -4,92 % | CNY 33,25 | CNY 33,39 | CNY 31,80 | 6,61M |
| 2026-09-10 | CNY 33,53 | -0,86 % | CNY 33,80 | CNY 34,35 | CNY 33,35 | 4,63M |
| 2026-09-09 | CNY 33,82 | +0,33 % | CNY 33,60 | CNY 34,00 | CNY 33,01 | 5,61M |
| 2026-09-08 | CNY 33,71 | +2,56 % | CNY 33,05 | CNY 34,13 | CNY 32,80 | 6,00M |
| 2026-09-07 | CNY 32,87 | -2,17 % | CNY 33,44 | CNY 33,70 | CNY 32,83 | 5,01M |
| 2026-09-04 | CNY 33,60 | +0,42 % | CNY 33,58 | CNY 34,64 | CNY 33,48 | 4,55M |
| 2026-09-03 | CNY 33,46 | -0,18 % | CNY 33,50 | CNY 34,22 | CNY 33,13 | 4,38M |
| 2026-09-02 | CNY 33,52 | -2,25 % | CNY 34,03 | CNY 34,06 | CNY 32,78 | 5,19M |
| 2026-09-01 | CNY 34,29 | +2,11 % | CNY 33,50 | CNY 34,63 | CNY 33,30 | 6,93M |
| 2026-08-31 | CNY 33,58 | +1,05 % | CNY 33,22 | CNY 33,76 | CNY 32,60 | 6,39M |
| 2026-08-28 | CNY 33,23 | +0,64 % | CNY 32,88 | CNY 33,43 | CNY 32,55 | 4,22M |
| 2026-08-27 | CNY 33,02 | +2,93 % | CNY 32,06 | CNY 33,04 | CNY 31,65 | 7,01M |
| 2026-08-26 | CNY 32,08 | -0,06 % | CNY 32,10 | CNY 32,88 | CNY 31,98 | 7,20M |
| 2026-08-25 | CNY 32,10 | -2,76 % | CNY 33,03 | CNY 33,36 | CNY 32,00 | 6,94M |
| 2026-08-24 | CNY 33,01 | -2,05 % | CNY 33,70 | CNY 34,29 | CNY 32,84 | 6,21M |
| 2026-08-21 | CNY 33,70 | +3,37 % | CNY 32,60 | CNY 34,00 | CNY 32,45 | 8,54M |
| 2026-08-20 | CNY 32,60 | -2,31 % | CNY 33,35 | CNY 33,85 | CNY 31,81 | 11,55M |
| 2026-08-19 | CNY 33,37 | -5,68 % | CNY 33,75 | CNY 34,95 | CNY 32,80 | 14,89M |
| 2026-08-18 | CNY 35,38 | +2,28 % | CNY 34,60 | CNY 35,60 | CNY 34,60 | 7,70M |
| 2026-08-17 | CNY 34,59 | +4,09 % | CNY 33,40 | CNY 34,62 | CNY 33,11 | 5,46M |
| 2026-08-14 | CNY 33,23 | -0,95 % | CNY 33,63 | CNY 33,87 | CNY 33,16 | 4,04M |
| 2026-08-13 | CNY 33,55 | -2,56 % | CNY 34,40 | CNY 34,59 | CNY 33,41 | 7,43M |
| 2026-08-12 | CNY 34,43 | +0,41 % | CNY 34,40 | CNY 35,11 | CNY 34,31 | 4,02M |
| 2026-08-11 | CNY 34,29 | -3,03 % | CNY 35,30 | CNY 35,96 | CNY 34,21 | 6,59M |
| 2026-08-10 | CNY 35,36 | +0,74 % | CNY 35,05 | CNY 35,56 | CNY 34,87 | 5,27M |
| 2026-08-07 | CNY 35,10 | +0,60 % | CNY 34,80 | CNY 35,37 | CNY 34,45 | 5,90M |
| 2026-08-06 | CNY 34,89 | +0,43 % | CNY 34,60 | CNY 35,49 | CNY 34,57 | 5,45M |
| 2026-08-05 | CNY 34,74 | +3,64 % | CNY 33,59 | CNY 34,99 | CNY 33,27 | 7,54M |
| 2026-08-04 | CNY 33,52 | -1,96 % | CNY 34,10 | CNY 34,25 | CNY 33,11 | 6,91M |
| 2026-08-03 | CNY 34,19 | -1,10 % | CNY 34,72 | CNY 35,55 | CNY 34,11 | 7,41M |
| 2026-07-31 | CNY 34,57 | -2,48 % | CNY 35,12 | CNY 35,88 | CNY 34,57 | 7,78M |
| 2026-07-30 | CNY 35,45 | +0,82 % | CNY 35,14 | CNY 35,80 | CNY 34,72 | 8,67M |
| 2026-07-29 | CNY 35,16 | -0,06 % | CNY 35,02 | CNY 35,50 | CNY 34,22 | 9,07M |
| 2026-07-28 | CNY 35,18 | +1,82 % | CNY 34,40 | CNY 35,50 | CNY 34,03 | 8,86M |
| 2026-07-27 | CNY 34,55 | +3,26 % | CNY 33,11 | CNY 34,77 | CNY 33,10 | 6,13M |
| 2026-07-24 | CNY 33,46 | -1,33 % | CNY 33,77 | CNY 33,97 | CNY 33,03 | 6,09M |
| 2026-07-23 | CNY 33,91 | +1,31 % | CNY 33,30 | CNY 34,10 | CNY 32,86 | 7,68M |
| 2026-07-22 | CNY 33,47 | +2,35 % | CNY 32,56 | CNY 33,50 | CNY 32,17 | 9,17M |
| 2026-07-21 | CNY 32,70 | +5,04 % | CNY 31,03 | CNY 33,95 | CNY 31,03 | 14,40M |
| 2026-07-20 | CNY 31,13 | +1,73 % | CNY 30,58 | CNY 31,38 | CNY 30,19 | 8,30M |
| 2026-07-17 | CNY 30,60 | +0,66 % | CNY 30,30 | CNY 31,40 | CNY 30,15 | 10,28M |
| 2026-07-16 | CNY 30,40 | -2,28 % | CNY 31,08 | CNY 31,25 | CNY 30,17 | 6,11M |
| 2026-07-15 | CNY 31,11 | +5,71 % | CNY 29,28 | CNY 31,31 | CNY 29,28 | 11,75M |
| 2026-07-14 | CNY 29,43 | +4,44 % | CNY 28,12 | CNY 29,46 | CNY 28,12 | 7,27M |
| 2026-07-13 | CNY 28,18 | -1,30 % | CNY 28,40 | CNY 28,65 | CNY 27,94 | 7,09M |
| 2026-07-10 | CNY 28,55 | -0,87 % | CNY 28,78 | CNY 28,95 | CNY 28,10 | 8,19M |
| 2026-07-09 | CNY 28,80 | -2,21 % | CNY 29,40 | CNY 29,56 | CNY 28,55 | 7,25M |
| 2026-07-08 | CNY 29,45 | -3,51 % | CNY 30,51 | CNY 31,13 | CNY 29,30 | 7,33M |
| 2026-07-07 | CNY 30,52 | -3,30 % | CNY 31,63 | CNY 31,66 | CNY 30,42 | 5,81M |
| 2026-07-06 | CNY 31,56 | -0,44 % | CNY 31,43 | CNY 32,02 | CNY 30,83 | 8,26M |
| 2026-07-03 | CNY 31,70 | +2,99 % | CNY 30,79 | CNY 31,77 | CNY 30,66 | 10,46M |
| 2026-07-02 | CNY 30,78 | +0,59 % | CNY 30,61 | CNY 31,50 | CNY 30,40 | 9,77M |
| 2026-07-01 | CNY 30,60 | +4,79 % | CNY 29,02 | CNY 31,15 | CNY 28,66 | 16,66M |
| 2026-06-30 | CNY 29,20 | -2,24 % | CNY 29,70 | CNY 29,95 | CNY 28,91 | 12,05M |
| 2026-06-29 | CNY 29,87 | -1,94 % | CNY 30,46 | CNY 30,67 | CNY 29,65 | 8,76M |
| 2026-06-26 | CNY 30,46 | -1,61 % | CNY 30,73 | CNY 31,17 | CNY 29,97 | 9,80M |
| 2026-06-25 | CNY 30,96 | -2,79 % | CNY 31,49 | CNY 31,67 | CNY 30,55 | 10,78M |
| 2026-06-24 | CNY 31,85 | +6,70 % | CNY 29,60 | CNY 31,99 | CNY 29,44 | 17,32M |
| 2026-06-23 | CNY 29,85 | -6,04 % | CNY 31,69 | CNY 32,23 | CNY 29,75 | 12,52M |
| 2026-06-22 | CNY 31,77 | +8,91 % | CNY 29,10 | CNY 31,77 | CNY 28,88 | 16,79M |
| 2026-06-18 | CNY 29,17 | -3,47 % | CNY 30,00 | CNY 30,55 | CNY 29,09 | 10,56M |
| 2026-06-17 | CNY 30,22 | -6,09 % | CNY 31,99 | CNY 32,09 | CNY 29,99 | 11,19M |
| 2026-06-16 | CNY 32,18 | -1,47 % | CNY 32,30 | CNY 33,46 | CNY 32,10 | 8,45M |
| 2026-06-15 | CNY 32,66 | +4,75 % | CNY 32,08 | CNY 33,00 | CNY 31,48 | 16,47M |
| 2026-06-12 | CNY 31,18 | -0,06 % | CNY 30,80 | CNY 32,50 | CNY 30,25 | 16,97M |
| 2026-06-11 | CNY 31,20 | +2,83 % | CNY 30,88 | CNY 31,38 | CNY 30,39 | 9,80M |
| 2026-06-10 | CNY 30,34 | +0,53 % | CNY 29,88 | CNY 30,58 | CNY 29,60 | 7,73M |
| 2026-06-09 | CNY 30,18 | +0,77 % | CNY 30,30 | CNY 30,30 | CNY 29,58 | 7,30M |
| 2026-06-08 | CNY 29,95 | -5,67 % | CNY 31,00 | CNY 31,67 | CNY 29,90 | 12,06M |
| 2026-06-05 | CNY 31,75 | -1,43 % | CNY 32,01 | CNY 32,77 | CNY 31,42 | 11,27M |
| 2026-06-04 | CNY 32,21 | -7,36 % | CNY 34,77 | CNY 35,20 | CNY 31,45 | 24,01M |
| 2026-06-03 | CNY 34,77 | -0,09 % | CNY 34,70 | CNY 35,56 | CNY 34,50 | 7,91M |
| 2026-06-02 | CNY 34,80 | -2,38 % | CNY 35,91 | CNY 35,97 | CNY 34,48 | 11,93M |
| 2026-06-01 | CNY 35,65 | +4,55 % | CNY 34,78 | CNY 36,10 | CNY 34,78 | 20,33M |
| 2026-05-29 | CNY 34,10 | -0,38 % | CNY 34,53 | CNY 35,53 | CNY 33,91 | 11,45M |
| 2026-05-28 | CNY 34,23 | +0,32 % | CNY 34,12 | CNY 35,18 | CNY 33,40 | 10,36M |
| 2026-05-27 | CNY 34,12 | +1,19 % | CNY 34,20 | CNY 35,84 | CNY 33,62 | 12,96M |
| 2026-05-26 | CNY 33,72 | +3,72 % | CNY 32,70 | CNY 33,79 | CNY 32,60 | 9,72M |