Shanghai Anoky Group Co., Ltd. Class A 300067
SZSE · China · Prozessindustrie
CNY 5,35+0,10 (+1,90 %)
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 5,35 | +1,90 % | CNY 5,32 | CNY 5,51 | CNY 5,27 | 44,72M |
| 2026-09-29 | CNY 5,25 | +1,94 % | CNY 5,17 | CNY 5,32 | CNY 5,10 | 25,46M |
| 2026-09-28 | CNY 5,15 | -2,09 % | CNY 5,28 | CNY 5,28 | CNY 5,05 | 25,28M |
| 2026-09-24 | CNY 5,26 | -1,31 % | CNY 5,30 | CNY 5,37 | CNY 5,24 |
| 18,64M |
| 2026-09-23 | CNY 5,33 | -3,44 % | CNY 5,48 | CNY 5,51 | CNY 5,32 | 27,52M |
| 2026-09-22 | CNY 5,52 | -0,36 % | CNY 5,62 | CNY 5,62 | CNY 5,49 | 33,78M |
| 2026-09-21 | CNY 5,54 | +4,73 % | CNY 5,31 | CNY 5,59 | CNY 5,31 | 53,94M |
| 2026-09-18 | CNY 5,29 | +2,12 % | CNY 5,20 | CNY 5,33 | CNY 5,19 | 29,40M |
| 2026-09-17 | CNY 5,18 | +0,39 % | CNY 5,12 | CNY 5,23 | CNY 5,11 | 22,70M |
| 2026-09-16 | CNY 5,16 | +1,98 % | CNY 5,06 | CNY 5,18 | CNY 5,00 | 21,99M |
| 2026-09-15 | CNY 5,06 | -3,07 % | CNY 5,18 | CNY 5,20 | CNY 5,05 | 23,03M |
| 2026-09-14 | CNY 5,22 | +1,36 % | CNY 5,12 | CNY 5,23 | CNY 5,10 | 21,62M |
| 2026-09-11 | CNY 5,15 | -2,83 % | CNY 5,21 | CNY 5,25 | CNY 5,05 | 27,95M |
| 2026-09-10 | CNY 5,30 | -1,30 % | CNY 5,35 | CNY 5,37 | CNY 5,28 | 20,80M |
| 2026-09-09 | CNY 5,37 | -2,19 % | CNY 5,48 | CNY 5,49 | CNY 5,35 | 30,06M |
| 2026-09-08 | CNY 5,49 | +0,18 % | CNY 5,48 | CNY 5,54 | CNY 5,45 | 27,83M |
| 2026-09-07 | CNY 5,48 | -1,79 % | CNY 5,62 | CNY 5,63 | CNY 5,46 | 35,69M |
| 2026-09-04 | CNY 5,58 | -0,36 % | CNY 5,69 | CNY 5,73 | CNY 5,54 | 43,64M |
| 2026-09-03 | CNY 5,60 | -0,88 % | CNY 5,64 | CNY 5,67 | CNY 5,50 | 41,57M |
| 2026-09-02 | CNY 5,65 | -1,22 % | CNY 5,62 | CNY 5,74 | CNY 5,59 | 50,48M |
| 2026-09-01 | CNY 5,72 | +2,14 % | CNY 5,66 | CNY 5,79 | CNY 5,61 | 80,88M |
| 2026-08-31 | CNY 5,60 | +1,27 % | CNY 5,40 | CNY 5,67 | CNY 5,31 | 76,05M |
| 2026-08-28 | CNY 5,53 | +4,54 % | CNY 5,27 | CNY 5,61 | CNY 5,27 | 78,70M |
| 2026-08-27 | CNY 5,29 | 0,00 % | CNY 5,23 | CNY 5,38 | CNY 5,21 | 46,93M |
| 2026-08-26 | CNY 5,29 | +1,34 % | CNY 5,22 | CNY 5,30 | CNY 5,14 | 37,93M |
| 2026-08-25 | CNY 5,22 | +2,15 % | CNY 5,06 | CNY 5,24 | CNY 5,04 | 27,60M |
| 2026-08-24 | CNY 5,11 | -1,54 % | CNY 5,19 | CNY 5,24 | CNY 5,03 | 24,45M |
| 2026-08-21 | CNY 5,19 | -0,19 % | CNY 5,13 | CNY 5,20 | CNY 5,02 | 27,69M |
| 2026-08-20 | CNY 5,20 | +1,17 % | CNY 5,19 | CNY 5,29 | CNY 5,12 | 40,38M |
| 2026-08-19 | CNY 5,14 | -6,38 % | CNY 5,40 | CNY 5,40 | CNY 5,13 | 53,55M |
| 2026-08-18 | CNY 5,49 | -4,69 % | CNY 5,67 | CNY 5,71 | CNY 5,46 | 65,42M |
| 2026-08-17 | CNY 5,76 | -0,52 % | CNY 5,81 | CNY 5,83 | CNY 5,65 | 59,45M |
| 2026-08-14 | CNY 5,79 | -1,03 % | CNY 5,94 | CNY 5,97 | CNY 5,63 | 88,04M |
| 2026-08-13 | CNY 5,85 | -4,26 % | CNY 6,11 | CNY 6,20 | CNY 5,84 | 149,88M |
| 2026-08-12 | CNY 6,11 | +9,30 % | CNY 5,99 | CNY 6,49 | CNY 5,98 | 198,98M |
| 2026-08-11 | CNY 5,59 | -0,53 % | CNY 5,61 | CNY 5,67 | CNY 5,53 | 48,34M |
| 2026-08-10 | CNY 5,62 | +0,72 % | CNY 5,55 | CNY 5,62 | CNY 5,40 | 46,90M |
| 2026-08-07 | CNY 5,58 | -1,59 % | CNY 5,66 | CNY 5,67 | CNY 5,44 | 67,46M |
| 2026-08-06 | CNY 5,67 | -1,39 % | CNY 5,75 | CNY 5,79 | CNY 5,59 | 62,71M |
| 2026-08-05 | CNY 5,75 | -0,17 % | CNY 5,66 | CNY 5,77 | CNY 5,63 | 79,18M |
| 2026-08-04 | CNY 5,76 | +3,97 % | CNY 5,49 | CNY 5,79 | CNY 5,49 | 101,31M |
| 2026-08-03 | CNY 5,54 | -2,29 % | CNY 5,60 | CNY 5,67 | CNY 5,48 | 81,44M |
| 2026-07-31 | CNY 5,67 | +5,39 % | CNY 5,42 | CNY 5,72 | CNY 5,40 | 122,45M |
| 2026-07-30 | CNY 5,38 | -8,66 % | CNY 5,60 | CNY 5,66 | CNY 5,36 | 125,30M |
| 2026-07-29 | CNY 5,89 | +4,80 % | CNY 5,50 | CNY 6,03 | CNY 5,21 | 190,24M |
| 2026-07-28 | CNY 5,62 | +20,09 % | CNY 5,00 | CNY 5,62 | CNY 5,00 | 154,85M |
| 2026-07-27 | CNY 4,68 | +5,64 % | CNY 4,40 | CNY 4,70 | CNY 4,40 | 37,72M |
| 2026-07-24 | CNY 4,43 | -5,54 % | CNY 4,60 | CNY 4,68 | CNY 4,42 | 29,97M |
| 2026-07-23 | CNY 4,69 | +2,18 % | CNY 4,55 | CNY 4,70 | CNY 4,55 | 32,19M |
| 2026-07-22 | CNY 4,59 | +2,23 % | CNY 4,46 | CNY 4,63 | CNY 4,44 | 36,89M |
| 2026-07-21 | CNY 4,49 | +2,28 % | CNY 4,39 | CNY 4,51 | CNY 4,11 | 44,77M |
| 2026-07-20 | CNY 4,39 | -2,44 % | CNY 4,48 | CNY 4,62 | CNY 4,32 | 43,13M |
| 2026-07-17 | CNY 4,50 | -5,46 % | CNY 4,71 | CNY 4,83 | CNY 4,42 | 39,00M |
| 2026-07-16 | CNY 4,76 | +1,28 % | CNY 4,62 | CNY 4,84 | CNY 4,60 | 33,53M |
| 2026-07-15 | CNY 4,70 | +1,51 % | CNY 4,60 | CNY 4,74 | CNY 4,59 | 30,37M |
| 2026-07-14 | CNY 4,63 | +1,31 % | CNY 4,54 | CNY 4,63 | CNY 4,45 | 31,68M |
| 2026-07-13 | CNY 4,57 | -5,38 % | CNY 4,76 | CNY 4,96 | CNY 4,54 | 38,16M |
| 2026-07-10 | CNY 4,83 | +0,84 % | CNY 4,74 | CNY 4,97 | CNY 4,69 | 39,09M |
| 2026-07-09 | CNY 4,79 | 0,00 % | CNY 4,75 | CNY 4,86 | CNY 4,59 | 39,89M |
| 2026-07-08 | CNY 4,79 | -2,04 % | CNY 4,89 | CNY 4,93 | CNY 4,74 | 33,00M |
| 2026-07-07 | CNY 4,89 | -5,96 % | CNY 5,19 | CNY 5,21 | CNY 4,87 | 43,34M |
| 2026-07-06 | CNY 5,20 | -2,26 % | CNY 5,30 | CNY 5,40 | CNY 5,19 | 35,40M |
| 2026-07-03 | CNY 5,32 | -2,56 % | CNY 5,46 | CNY 5,55 | CNY 5,30 | 41,92M |
| 2026-07-02 | CNY 5,46 | -3,53 % | CNY 5,57 | CNY 5,67 | CNY 5,43 | 43,87M |
| 2026-07-01 | CNY 5,66 | +4,43 % | CNY 5,37 | CNY 5,71 | CNY 5,29 | 53,66M |
| 2026-06-30 | CNY 5,42 | +2,26 % | CNY 5,34 | CNY 5,44 | CNY 5,18 | 42,09M |
| 2026-06-29 | CNY 5,30 | -2,57 % | CNY 5,40 | CNY 5,51 | CNY 5,23 | 51,70M |
| 2026-06-26 | CNY 5,44 | -5,88 % | CNY 5,66 | CNY 5,73 | CNY 5,43 | 63,95M |
| 2026-06-25 | CNY 5,78 | -3,67 % | CNY 5,99 | CNY 6,16 | CNY 5,69 | 81,44M |
| 2026-06-24 | CNY 6,00 | -0,33 % | CNY 6,00 | CNY 6,05 | CNY 5,71 | 98,99M |
| 2026-06-23 | CNY 6,02 | +7,12 % | CNY 5,57 | CNY 6,40 | CNY 5,54 | 133,45M |
| 2026-06-22 | CNY 5,62 | +0,54 % | CNY 5,62 | CNY 5,70 | CNY 5,37 | 57,03M |
| 2026-06-18 | CNY 5,59 | +0,54 % | CNY 5,52 | CNY 5,73 | CNY 5,42 | 55,46M |
| 2026-06-17 | CNY 5,56 | +0,72 % | CNY 5,47 | CNY 5,56 | CNY 5,43 | 40,16M |
| 2026-06-16 | CNY 5,52 | +1,66 % | CNY 5,38 | CNY 5,54 | CNY 5,25 | 46,86M |
| 2026-06-15 | CNY 5,43 | +3,63 % | CNY 5,25 | CNY 5,49 | CNY 5,22 | 44,21M |
| 2026-06-12 | CNY 5,24 | +1,35 % | CNY 5,27 | CNY 5,35 | CNY 5,13 | 40,81M |
| 2026-06-11 | CNY 5,17 | -1,71 % | CNY 5,23 | CNY 5,32 | CNY 5,09 | 36,65M |
| 2026-06-10 | CNY 5,26 | -1,50 % | CNY 5,30 | CNY 5,48 | CNY 5,19 | 41,17M |
| 2026-06-09 | CNY 5,34 | +1,71 % | CNY 5,36 | CNY 5,37 | CNY 5,23 | 34,17M |
| 2026-06-08 | CNY 5,25 | -4,55 % | CNY 5,22 | CNY 5,46 | CNY 5,19 | 44,42M |
| 2026-06-05 | CNY 5,50 | -0,54 % | CNY 5,52 | CNY 5,61 | CNY 5,32 | 45,33M |
| 2026-06-04 | CNY 5,53 | -1,60 % | CNY 5,53 | CNY 5,64 | CNY 5,47 | 32,70M |
| 2026-06-03 | CNY 5,62 | -0,35 % | CNY 5,59 | CNY 5,69 | CNY 5,53 | 37,59M |
| 2026-06-02 | CNY 5,64 | -2,42 % | CNY 5,75 | CNY 5,81 | CNY 5,47 | 44,13M |
| 2026-06-01 | CNY 5,78 | +0,17 % | CNY 5,77 | CNY 5,92 | CNY 5,66 | 44,56M |
| 2026-05-29 | CNY 5,77 | -4,94 % | CNY 6,06 | CNY 6,08 | CNY 5,72 | 51,83M |
| 2026-05-28 | CNY 6,07 | +0,50 % | CNY 6,02 | CNY 6,17 | CNY 5,93 | 47,57M |
| 2026-05-27 | CNY 6,04 | -3,67 % | CNY 6,23 | CNY 6,26 | CNY 6,00 | 54,31M |
| 2026-05-26 | CNY 6,27 | -3,24 % | CNY 6,40 | CNY 6,41 | CNY 6,15 | 63,59M |