Jiangsu Baoli Asphalt Co Ltd Class A 300135
SZSE · China · Nicht-Energie-Rohstoffe
CNY 3,460,00 (0,00 %)
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 3,46 | 0,00 % | CNY 3,47 | CNY 3,50 | CNY 3,44 | 12,06M |
| 2026-09-29 | CNY 3,46 | +1,17 % | CNY 3,42 | CNY 3,49 | CNY 3,41 | 12,16M |
| 2026-09-28 | CNY 3,42 | -1,16 % | CNY 3,46 | CNY 3,47 | CNY 3,39 | 11,75M |
| 2026-09-24 | CNY 3,46 | +1,17 % | CNY 3,45 | CNY 3,48 | CNY 3,42 | 14,41M |
| 2026-09-23 | CNY 3,42 | -2,84 % | CNY 3,51 | CNY 3,52 | CNY 3,41 | 17,62M |
| 2026-09-22 | CNY 3,52 | -0,85 % | CNY 3,54 | CNY 3,56 | CNY 3,49 | 17,19M |
| 2026-09-21 | CNY 3,55 | +2,01 % | CNY 3,48 | CNY 3,56 | CNY 3,46 | 19,06M |
| 2026-09-18 | CNY 3,48 | -0,29 % | CNY 3,49 | CNY 3,53 | CNY 3,46 | 16,73M |
| 2026-09-17 | CNY 3,49 | -0,57 % | CNY 3,47 | CNY 3,51 | CNY 3,43 | 21,76M |
| 2026-09-16 | CNY 3,51 | +1,15 % | CNY 3,45 | CNY 3,56 | CNY 3,43 | 25,69M |
| 2026-09-15 | CNY 3,47 | -1,98 % | CNY 3,50 | CNY 3,57 | CNY 3,45 | 29,51M |
| 2026-09-14 | CNY 3,54 | -1,12 % | CNY 3,65 | CNY 3,69 | CNY 3,48 | 38,75M |
| 2026-09-11 | CNY 3,58 | -6,77 % | CNY 3,88 | CNY 3,92 | CNY 3,56 | 70,42M |
| 2026-09-10 | CNY 3,84 | +2,95 % | CNY 3,77 | CNY 4,06 | CNY 3,77 | 95,57M |
| 2026-09-09 | CNY 3,73 | +3,04 % | CNY 3,60 | CNY 3,83 | CNY 3,58 | 51,78M |
| 2026-09-08 | CNY 3,62 | +3,13 % | CNY 3,52 | CNY 3,63 | CNY 3,50 | 18,70M |
| 2026-09-07 | CNY 3,51 | 0,00 % | CNY 3,50 | CNY 3,54 | CNY 3,49 | 9,86M |
| 2026-09-04 | CNY 3,51 | -0,28 % | CNY 3,52 | CNY 3,58 | CNY 3,49 | 13,91M |
| 2026-09-03 | CNY 3,52 | -1,40 % | CNY 3,59 | CNY 3,60 | CNY 3,49 | 17,28M |
| 2026-09-02 | CNY 3,57 | -1,38 % | CNY 3,67 | CNY 3,71 | CNY 3,54 | 24,63M |
| 2026-09-01 | CNY 3,62 | -0,82 % | CNY 3,66 | CNY 3,70 | CNY 3,61 | 25,87M |
| 2026-08-31 | CNY 3,65 | +1,96 % | CNY 3,56 | CNY 3,65 | CNY 3,55 | 25,13M |
| 2026-08-28 | CNY 3,58 | +1,42 % | CNY 3,52 | CNY 3,60 | CNY 3,49 | 21,75M |
| 2026-08-27 | CNY 3,53 | +0,57 % | CNY 3,48 | CNY 3,54 | CNY 3,46 | 17,08M |
| 2026-08-26 | CNY 3,51 | 0,00 % | CNY 3,45 | CNY 3,53 | CNY 3,45 | 24,46M |
| 2026-08-25 | CNY 3,51 | 0,00 % | CNY 3,48 | CNY 3,56 | CNY 3,47 | 35,97M |
| 2026-08-24 | CNY 3,51 | +3,85 % | CNY 3,40 | CNY 3,75 | CNY 3,38 | 58,17M |
| 2026-08-21 | CNY 3,38 | +3,05 % | CNY 3,25 | CNY 3,40 | CNY 3,24 | 24,63M |
| 2026-08-20 | CNY 3,28 | +1,86 % | CNY 3,25 | CNY 3,30 | CNY 3,22 | 12,13M |
| 2026-08-19 | CNY 3,22 | -3,59 % | CNY 3,32 | CNY 3,36 | CNY 3,21 | 13,84M |
| 2026-08-18 | CNY 3,34 | -0,30 % | CNY 3,37 | CNY 3,39 | CNY 3,31 | 12,22M |
| 2026-08-17 | CNY 3,35 | +2,45 % | CNY 3,27 | CNY 3,35 | CNY 3,24 | 14,55M |
| 2026-08-14 | CNY 3,27 | -1,21 % | CNY 3,32 | CNY 3,33 | CNY 3,24 | 16,75M |
| 2026-08-13 | CNY 3,31 | -1,49 % | CNY 3,36 | CNY 3,38 | CNY 3,30 | 17,13M |
| 2026-08-12 | CNY 3,36 | +0,90 % | CNY 3,32 | CNY 3,38 | CNY 3,31 | 17,04M |
| 2026-08-11 | CNY 3,33 | -0,60 % | CNY 3,35 | CNY 3,38 | CNY 3,31 | 10,82M |
| 2026-08-10 | CNY 3,35 | +2,76 % | CNY 3,26 | CNY 3,37 | CNY 3,24 | 22,44M |
| 2026-08-07 | CNY 3,26 | -1,51 % | CNY 3,32 | CNY 3,33 | CNY 3,22 | 15,19M |
| 2026-08-06 | CNY 3,31 | +0,61 % | CNY 3,28 | CNY 3,33 | CNY 3,25 | 14,37M |
| 2026-08-05 | CNY 3,29 | -0,90 % | CNY 3,30 | CNY 3,33 | CNY 3,26 | 13,54M |
| 2026-08-04 | CNY 3,32 | +1,22 % | CNY 3,29 | CNY 3,34 | CNY 3,27 | 15,87M |
| 2026-08-03 | CNY 3,28 | +1,23 % | CNY 3,24 | CNY 3,29 | CNY 3,21 | 16,35M |
| 2026-07-31 | CNY 3,24 | +2,86 % | CNY 3,14 | CNY 3,25 | CNY 3,08 | 19,21M |
| 2026-07-30 | CNY 3,15 | -0,94 % | CNY 3,20 | CNY 3,29 | CNY 3,14 | 22,09M |
| 2026-07-29 | CNY 3,18 | +1,27 % | CNY 3,14 | CNY 3,23 | CNY 3,14 | 17,74M |
| 2026-07-28 | CNY 3,14 | +0,32 % | CNY 3,09 | CNY 3,18 | CNY 3,07 | 17,95M |
| 2026-07-27 | CNY 3,13 | +1,95 % | CNY 2,94 | CNY 3,13 | CNY 2,87 | 27,54M |
| 2026-07-24 | CNY 3,07 | -6,12 % | CNY 3,24 | CNY 3,31 | CNY 3,06 | 33,57M |
| 2026-07-23 | CNY 3,27 | +1,55 % | CNY 3,17 | CNY 3,28 | CNY 3,12 | 32,63M |
| 2026-07-22 | CNY 3,22 | -1,83 % | CNY 3,23 | CNY 3,34 | CNY 3,16 | 36,08M |
| 2026-07-21 | CNY 3,28 | -5,48 % | CNY 3,35 | CNY 3,40 | CNY 3,14 | 54,33M |
| 2026-07-20 | CNY 3,47 | +13,40 % | CNY 3,12 | CNY 3,60 | CNY 3,09 | 69,74M |
| 2026-07-17 | CNY 3,06 | -2,86 % | CNY 3,14 | CNY 3,22 | CNY 3,03 | 20,66M |
| 2026-07-16 | CNY 3,15 | +0,32 % | CNY 3,11 | CNY 3,19 | CNY 3,07 | 16,82M |
| 2026-07-15 | CNY 3,14 | -0,63 % | CNY 3,13 | CNY 3,20 | CNY 3,10 | 20,11M |
| 2026-07-14 | CNY 3,16 | +4,29 % | CNY 3,07 | CNY 3,22 | CNY 3,06 | 28,89M |
| 2026-07-13 | CNY 3,03 | -3,19 % | CNY 3,12 | CNY 3,16 | CNY 3,02 | 18,57M |
| 2026-07-10 | CNY 3,13 | +2,96 % | CNY 3,04 | CNY 3,19 | CNY 2,97 | 23,11M |
| 2026-07-09 | CNY 3,04 | -1,30 % | CNY 3,08 | CNY 3,13 | CNY 2,99 | 15,49M |
| 2026-07-08 | CNY 3,08 | +1,99 % | CNY 3,04 | CNY 3,10 | CNY 2,98 | 15,38M |
| 2026-07-07 | CNY 3,02 | -2,58 % | CNY 3,12 | CNY 3,12 | CNY 3,01 | 12,81M |
| 2026-07-06 | CNY 3,10 | -3,13 % | CNY 3,19 | CNY 3,23 | CNY 3,10 | 14,02M |
| 2026-07-03 | CNY 3,20 | +2,89 % | CNY 3,12 | CNY 3,22 | CNY 3,12 | 18,01M |
| 2026-07-02 | CNY 3,11 | +0,65 % | CNY 3,08 | CNY 3,17 | CNY 3,07 | 17,92M |
| 2026-07-01 | CNY 3,09 | +1,31 % | CNY 3,05 | CNY 3,17 | CNY 3,01 | 19,54M |
| 2026-06-30 | CNY 3,05 | +0,66 % | CNY 3,03 | CNY 3,11 | CNY 3,00 | 17,51M |
| 2026-06-29 | CNY 3,03 | -1,94 % | CNY 3,07 | CNY 3,11 | CNY 2,96 | 17,63M |
| 2026-06-26 | CNY 3,09 | -1,59 % | CNY 3,11 | CNY 3,16 | CNY 3,07 | 15,71M |
| 2026-06-25 | CNY 3,14 | -2,18 % | CNY 3,20 | CNY 3,20 | CNY 3,10 | 16,86M |
| 2026-06-24 | CNY 3,21 | -4,18 % | CNY 3,33 | CNY 3,35 | CNY 3,14 | 21,54M |
| 2026-06-23 | CNY 3,35 | +2,76 % | CNY 3,23 | CNY 3,42 | CNY 3,22 | 22,12M |
| 2026-06-22 | CNY 3,26 | +2,19 % | CNY 3,19 | CNY 3,26 | CNY 3,09 | 20,77M |
| 2026-06-18 | CNY 3,19 | -1,85 % | CNY 3,26 | CNY 3,27 | CNY 3,15 | 19,57M |
| 2026-06-17 | CNY 3,25 | -4,41 % | CNY 3,37 | CNY 3,38 | CNY 3,24 | 17,79M |
| 2026-06-16 | CNY 3,40 | +3,03 % | CNY 3,31 | CNY 3,48 | CNY 3,21 | 28,69M |
| 2026-06-15 | CNY 3,30 | -1,49 % | CNY 3,34 | CNY 3,44 | CNY 3,27 | 21,32M |
| 2026-06-12 | CNY 3,35 | +0,90 % | CNY 3,35 | CNY 3,39 | CNY 3,28 | 15,40M |
| 2026-06-11 | CNY 3,32 | +0,30 % | CNY 3,28 | CNY 3,35 | CNY 3,24 | 12,57M |
| 2026-06-10 | CNY 3,31 | -1,78 % | CNY 3,35 | CNY 3,37 | CNY 3,25 | 16,43M |
| 2026-06-09 | CNY 3,37 | -0,88 % | CNY 3,42 | CNY 3,42 | CNY 3,32 | 13,78M |
| 2026-06-08 | CNY 3,40 | -2,30 % | CNY 3,44 | CNY 3,51 | CNY 3,36 | 20,17M |
| 2026-06-05 | CNY 3,48 | 0,00 % | CNY 3,45 | CNY 3,55 | CNY 3,43 | 16,12M |
| 2026-06-04 | CNY 3,48 | -3,60 % | CNY 3,56 | CNY 3,61 | CNY 3,43 | 19,67M |
| 2026-06-03 | CNY 3,61 | +1,40 % | CNY 3,56 | CNY 3,65 | CNY 3,54 | 18,91M |
| 2026-06-02 | CNY 3,56 | -1,39 % | CNY 3,62 | CNY 3,62 | CNY 3,50 | 14,41M |
| 2026-06-01 | CNY 3,61 | +2,56 % | CNY 3,50 | CNY 3,63 | CNY 3,49 | 17,78M |
| 2026-05-29 | CNY 3,52 | -1,68 % | CNY 3,57 | CNY 3,59 | CNY 3,49 | 17,08M |
| 2026-05-28 | CNY 3,58 | +2,58 % | CNY 3,47 | CNY 3,61 | CNY 3,47 | 17,21M |
| 2026-05-27 | CNY 3,49 | -3,06 % | CNY 3,57 | CNY 3,61 | CNY 3,46 | 18,71M |
| 2026-05-26 | CNY 3,60 | -1,64 % | CNY 3,67 | CNY 3,67 | CNY 3,55 | 16,58M |