Zhejiang Taitan Co., Ltd. Class A 003036
SZSE · China · Produzierendes Gewerbe
CNY 44,23-2,23 (-4,80 %)
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 44,23 | -4,80 % | CNY 46,70 | CNY 46,94 | CNY 44,11 | 9,98M |
| 2026-09-29 | CNY 46,46 | -8,72 % | CNY 48,17 | CNY 50,01 | CNY 46,22 | 14,28M |
| 2026-09-28 | CNY 50,90 | -10,01 % | CNY 55,55 | CNY 55,75 | CNY 50,90 | 8,64M |
| 2026-09-24 | CNY 56,56 | -3,81 % | CNY 58,24 | CNY 60,55 | CNY 56,30 |
| 14,90M |
| 2026-09-23 | CNY 58,80 | +7,46 % | CNY 55,24 | CNY 60,19 | CNY 54,62 | 17,15M |
| 2026-09-22 | CNY 54,72 | +1,31 % | CNY 54,56 | CNY 58,43 | CNY 53,86 | 10,50M |
| 2026-09-21 | CNY 54,01 | -1,41 % | CNY 54,75 | CNY 56,00 | CNY 53,92 | 7,47M |
| 2026-09-18 | CNY 54,78 | -1,21 % | CNY 56,12 | CNY 57,25 | CNY 53,91 | 8,52M |
| 2026-09-17 | CNY 55,45 | +0,02 % | CNY 55,46 | CNY 58,38 | CNY 55,01 | 6,94M |
| 2026-09-16 | CNY 55,44 | +2,67 % | CNY 54,00 | CNY 55,76 | CNY 53,01 | 7,35M |
| 2026-09-15 | CNY 54,00 | -1,64 % | CNY 55,64 | CNY 56,80 | CNY 53,66 | 6,87M |
| 2026-09-14 | CNY 54,90 | +7,37 % | CNY 50,57 | CNY 55,85 | CNY 48,73 | 10,10M |
| 2026-09-11 | CNY 51,13 | -2,59 % | CNY 51,71 | CNY 52,45 | CNY 48,80 | 6,83M |
| 2026-09-10 | CNY 52,49 | -1,30 % | CNY 52,65 | CNY 54,25 | CNY 51,41 | 7,15M |
| 2026-09-09 | CNY 53,18 | +5,16 % | CNY 51,33 | CNY 55,15 | CNY 50,77 | 9,09M |
| 2026-09-08 | CNY 50,57 | -4,01 % | CNY 53,00 | CNY 53,61 | CNY 50,26 | 7,46M |
| 2026-09-07 | CNY 52,68 | +3,70 % | CNY 51,21 | CNY 52,98 | CNY 50,62 | 6,69M |
| 2026-09-04 | CNY 50,80 | -6,24 % | CNY 54,21 | CNY 55,31 | CNY 50,22 | 8,29M |
| 2026-09-03 | CNY 54,18 | -4,11 % | CNY 56,51 | CNY 58,45 | CNY 53,70 | 9,19M |
| 2026-09-02 | CNY 56,50 | +1,64 % | CNY 53,97 | CNY 56,99 | CNY 53,97 | 10,81M |
| 2026-09-01 | CNY 55,59 | -6,74 % | CNY 58,33 | CNY 59,75 | CNY 53,88 | 14,78M |
| 2026-08-31 | CNY 59,61 | +10,00 % | CNY 52,40 | CNY 59,61 | CNY 52,40 | 6,54M |
| 2026-08-28 | CNY 54,19 | +0,43 % | CNY 53,91 | CNY 57,30 | CNY 53,43 | 8,83M |
| 2026-08-27 | CNY 53,96 | +5,19 % | CNY 51,31 | CNY 54,20 | CNY 50,89 | 6,29M |
| 2026-08-26 | CNY 51,30 | -0,29 % | CNY 51,45 | CNY 52,47 | CNY 49,40 | 4,83M |
| 2026-08-25 | CNY 51,45 | +0,67 % | CNY 50,47 | CNY 52,97 | CNY 49,11 | 5,95M |
| 2026-08-24 | CNY 51,11 | -3,78 % | CNY 53,00 | CNY 53,00 | CNY 49,00 | 6,14M |
| 2026-08-21 | CNY 53,12 | +0,04 % | CNY 52,27 | CNY 55,86 | CNY 51,38 | 8,04M |
| 2026-08-20 | CNY 53,10 | -1,39 % | CNY 55,00 | CNY 55,45 | CNY 52,44 | 7,54M |
| 2026-08-19 | CNY 53,85 | -9,60 % | CNY 57,72 | CNY 58,99 | CNY 53,61 | 8,70M |
| 2026-08-18 | CNY 59,57 | +0,27 % | CNY 60,00 | CNY 61,45 | CNY 58,01 | 9,45M |
| 2026-08-17 | CNY 59,41 | +5,99 % | CNY 56,92 | CNY 60,44 | CNY 56,00 | 11,34M |
| 2026-08-14 | CNY 56,05 | +1,82 % | CNY 55,47 | CNY 57,25 | CNY 53,60 | 9,06M |
| 2026-08-13 | CNY 55,05 | -0,34 % | CNY 56,22 | CNY 57,73 | CNY 54,98 | 10,14M |
| 2026-08-12 | CNY 55,24 | +3,25 % | CNY 53,23 | CNY 55,48 | CNY 52,66 | 11,05M |
| 2026-08-11 | CNY 53,50 | -3,43 % | CNY 54,02 | CNY 54,88 | CNY 52,40 | 13,44M |
| 2026-08-10 | CNY 55,40 | +3,24 % | CNY 54,46 | CNY 56,00 | CNY 51,11 | 16,19M |
| 2026-08-07 | CNY 53,66 | +2,70 % | CNY 54,09 | CNY 55,34 | CNY 49,90 | 16,67M |
| 2026-08-06 | CNY 52,25 | +10,00 % | CNY 47,97 | CNY 52,25 | CNY 47,93 | 7,75M |
| 2026-08-05 | CNY 47,50 | +5,56 % | CNY 45,81 | CNY 48,38 | CNY 44,55 | 11,68M |
| 2026-08-04 | CNY 45,00 | +10,00 % | CNY 41,66 | CNY 45,00 | CNY 40,60 | 5,68M |
| 2026-08-03 | CNY 40,91 | -9,19 % | CNY 44,45 | CNY 44,45 | CNY 40,55 | 11,70M |
| 2026-07-31 | CNY 45,05 | +10,01 % | CNY 42,57 | CNY 45,05 | CNY 41,86 | 4,76M |
| 2026-07-30 | CNY 40,95 | -10,00 % | CNY 45,01 | CNY 45,87 | CNY 40,95 | 6,17M |
| 2026-07-29 | CNY 45,50 | -5,56 % | CNY 48,90 | CNY 50,20 | CNY 43,88 | 7,79M |
| 2026-07-28 | CNY 48,18 | -8,58 % | CNY 52,00 | CNY 53,58 | CNY 47,97 | 5,27M |
| 2026-07-27 | CNY 52,70 | +6,53 % | CNY 49,47 | CNY 52,75 | CNY 48,71 | 6,68M |
| 2026-07-24 | CNY 49,47 | -3,96 % | CNY 50,93 | CNY 52,29 | CNY 48,90 | 5,58M |
| 2026-07-23 | CNY 51,51 | +1,38 % | CNY 51,54 | CNY 55,20 | CNY 51,11 | 6,87M |
| 2026-07-22 | CNY 50,81 | -5,12 % | CNY 52,80 | CNY 54,89 | CNY 50,26 | 7,54M |
| 2026-07-21 | CNY 53,55 | -0,22 % | CNY 52,90 | CNY 54,42 | CNY 48,30 | 11,61M |
| 2026-07-20 | CNY 53,67 | -9,99 % | CNY 60,00 | CNY 62,00 | CNY 53,67 | 7,20M |
| 2026-07-17 | CNY 59,63 | -10,01 % | CNY 66,37 | CNY 66,56 | CNY 59,63 | 7,05M |
| 2026-07-16 | CNY 66,26 | -5,95 % | CNY 69,61 | CNY 71,20 | CNY 65,60 | 5,53M |
| 2026-07-15 | CNY 70,45 | -6,75 % | CNY 76,15 | CNY 78,54 | CNY 70,05 | 5,78M |
| 2026-07-14 | CNY 75,55 | +3,48 % | CNY 73,94 | CNY 80,00 | CNY 72,62 | 6,11M |
| 2026-07-13 | CNY 73,01 | -7,73 % | CNY 80,59 | CNY 80,73 | CNY 72,16 | 7,07M |
| 2026-07-10 | CNY 79,13 | -1,62 % | CNY 81,20 | CNY 88,47 | CNY 78,01 | 9,60M |
| 2026-07-09 | CNY 80,43 | +2,19 % | CNY 79,44 | CNY 81,29 | CNY 75,19 | 5,49M |
| 2026-07-08 | CNY 78,71 | -7,01 % | CNY 85,08 | CNY 85,50 | CNY 78,48 | 4,31M |
| 2026-07-07 | CNY 84,64 | +3,98 % | CNY 81,00 | CNY 87,39 | CNY 80,70 | 6,29M |
| 2026-07-06 | CNY 81,40 | -7,30 % | CNY 88,00 | CNY 88,88 | CNY 80,84 | 6,57M |
| 2026-07-03 | CNY 87,81 | +5,40 % | CNY 84,81 | CNY 90,50 | CNY 82,98 | 6,46M |
| 2026-07-02 | CNY 83,31 | -6,79 % | CNY 85,04 | CNY 88,97 | CNY 82,03 | 5,91M |
| 2026-07-01 | CNY 89,38 | -3,36 % | CNY 94,04 | CNY 94,04 | CNY 86,85 | 5,54M |
| 2026-06-30 | CNY 92,49 | +0,34 % | CNY 91,47 | CNY 93,63 | CNY 88,98 | 6,68M |
| 2026-06-29 | CNY 92,18 | -8,37 % | CNY 96,43 | CNY 100,62 | CNY 90,54 | 9,43M |
| 2026-06-26 | CNY 100,60 | +7,71 % | CNY 91,72 | CNY 102,04 | CNY 89,00 | 12,44M |
| 2026-06-25 | CNY 93,40 | +4,21 % | CNY 88,00 | CNY 94,00 | CNY 84,51 | 11,05M |
| 2026-06-24 | CNY 89,63 | -1,72 % | CNY 89,00 | CNY 92,79 | CNY 86,58 | 7,90M |
| 2026-06-23 | CNY 91,20 | -5,81 % | CNY 93,13 | CNY 94,12 | CNY 89,95 | 7,25M |
| 2026-06-22 | CNY 96,83 | -1,99 % | CNY 97,29 | CNY 98,25 | CNY 88,99 | 13,90M |
| 2026-06-18 | CNY 98,80 | -5,72 % | CNY 97,00 | CNY 103,28 | CNY 94,36 | 14,75M |
| 2026-06-17 | CNY 104,79 | +6,70 % | CNY 97,32 | CNY 104,79 | CNY 95,49 | 11,42M |
| 2026-06-16 | CNY 98,21 | +8,66 % | CNY 95,00 | CNY 99,11 | CNY 91,89 | 13,87M |
| 2026-06-15 | CNY 90,38 | +10,00 % | CNY 80,79 | CNY 90,38 | CNY 80,79 | 9,20M |
| 2026-06-12 | CNY 82,16 | +2,46 % | CNY 79,88 | CNY 85,61 | CNY 79,00 | 12,72M |
| 2026-06-11 | CNY 80,19 | -0,51 % | CNY 79,15 | CNY 82,00 | CNY 77,18 | 9,24M |
| 2026-06-10 | CNY 80,60 | -1,65 % | CNY 83,42 | CNY 83,96 | CNY 76,21 | 14,18M |
| 2026-06-09 | CNY 81,95 | +10,00 % | CNY 78,60 | CNY 81,95 | CNY 76,92 | 9,33M |
| 2026-06-08 | CNY 74,50 | -9,53 % | CNY 81,12 | CNY 82,33 | CNY 74,12 | 16,09M |
| 2026-06-05 | CNY 82,35 | +10,01 % | CNY 78,00 | CNY 82,35 | CNY 77,13 | 16,41M |
| 2026-06-04 | CNY 74,86 | +10,01 % | CNY 68,51 | CNY 74,86 | CNY 66,98 | 10,52M |
| 2026-06-03 | CNY 68,05 | +0,37 % | CNY 69,50 | CNY 72,44 | CNY 67,00 | 13,53M |
| 2026-06-02 | CNY 67,80 | -5,57 % | CNY 68,22 | CNY 70,51 | CNY 64,62 | 16,64M |
| 2026-06-01 | CNY 71,80 | +1,13 % | CNY 71,01 | CNY 73,12 | CNY 69,00 | 15,29M |
| 2026-05-29 | CNY 71,00 | -0,50 % | CNY 73,47 | CNY 78,42 | CNY 69,60 | 21,80M |
| 2026-05-28 | CNY 71,36 | +10,00 % | CNY 63,00 | CNY 71,36 | CNY 62,92 | 13,62M |
| 2026-05-27 | CNY 64,87 | +5,34 % | CNY 60,12 | CNY 66,58 | CNY 60,12 | 16,92M |
| 2026-05-26 | CNY 61,58 | +10,00 % | CNY 57,98 | CNY 61,58 | CNY 56,90 | 18,60M |