Tong Petrotech Corp. Class A 300164
SZSE · China · Energierohstoffe
CNY 8,68-0,09 (-1,03 %)
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 8,68 | -1,03 % | CNY 8,77 | CNY 8,80 | CNY 8,64 | 38,84M |
| 2026-09-29 | CNY 8,77 | -1,35 % | CNY 8,80 | CNY 8,90 | CNY 8,72 | 42,62M |
| 2026-09-28 | CNY 8,89 | -0,67 % | CNY 8,80 | CNY 8,99 | CNY 8,65 | 57,56M |
| 2026-09-24 | CNY 8,95 | +0,34 % | CNY 9,13 | CNY 9,16 | CNY 8,85 | 56,08M |
| 2026-09-23 | CNY 8,92 | -5,81 % | CNY 9,38 | CNY 9,38 | CNY 8,88 | 80,01M |
| 2026-09-22 | CNY 9,47 | -1,15 % | CNY 9,61 | CNY 9,65 | CNY 9,32 | 61,19M |
| 2026-09-21 | CNY 9,58 | +3,90 % | CNY 8,99 | CNY 9,61 | CNY 8,93 | 93,81M |
| 2026-09-18 | CNY 9,22 | +0,11 % | CNY 9,03 | CNY 9,31 | CNY 8,90 | 79,68M |
| 2026-09-17 | CNY 9,21 | -5,92 % | CNY 9,45 | CNY 9,56 | CNY 9,19 | 97,78M |
| 2026-09-16 | CNY 9,79 | +0,10 % | CNY 9,80 | CNY 10,08 | CNY 9,61 | 81,15M |
| 2026-09-15 | CNY 9,78 | -5,14 % | CNY 10,00 | CNY 10,08 | CNY 9,76 | 91,66M |
| 2026-09-14 | CNY 10,31 | +1,28 % | CNY 10,59 | CNY 10,68 | CNY 10,00 | 104,15M |
| 2026-09-11 | CNY 10,18 | -4,32 % | CNY 11,17 | CNY 11,37 | CNY 10,16 | 152,98M |
| 2026-09-10 | CNY 10,64 | -3,80 % | CNY 10,92 | CNY 11,50 | CNY 10,62 | 142,92M |
| 2026-09-09 | CNY 11,06 | -1,95 % | CNY 11,26 | CNY 11,35 | CNY 10,88 | 117,68M |
| 2026-09-08 | CNY 11,28 | +8,15 % | CNY 10,34 | CNY 11,38 | CNY 10,34 | 147,22M |
| 2026-09-07 | CNY 10,43 | +3,06 % | CNY 10,22 | CNY 10,55 | CNY 10,08 | 89,97M |
| 2026-09-04 | CNY 10,12 | -0,10 % | CNY 10,14 | CNY 10,40 | CNY 9,99 | 94,54M |
| 2026-09-03 | CNY 10,13 | -5,77 % | CNY 10,63 | CNY 10,73 | CNY 10,06 | 147,97M |
| 2026-09-02 | CNY 10,75 | +1,13 % | CNY 11,17 | CNY 11,77 | CNY 10,71 | 203,96M |
| 2026-09-01 | CNY 10,63 | -0,84 % | CNY 10,83 | CNY 10,95 | CNY 10,57 | 98,40M |
| 2026-08-31 | CNY 10,72 | +5,20 % | CNY 10,47 | CNY 10,82 | CNY 10,31 | 129,41M |
| 2026-08-28 | CNY 10,19 | +3,66 % | CNY 9,94 | CNY 10,25 | CNY 9,94 | 72,21M |
| 2026-08-27 | CNY 9,83 | +1,34 % | CNY 9,69 | CNY 9,95 | CNY 9,52 | 84,33M |
| 2026-08-26 | CNY 9,70 | -1,52 % | CNY 9,47 | CNY 9,74 | CNY 9,13 | 108,52M |
| 2026-08-25 | CNY 9,85 | +3,79 % | CNY 9,39 | CNY 10,29 | CNY 9,27 | 133,46M |
| 2026-08-24 | CNY 9,49 | -7,14 % | CNY 9,50 | CNY 9,69 | CNY 9,21 | 123,79M |
| 2026-08-21 | CNY 10,22 | -1,92 % | CNY 10,42 | CNY 10,82 | CNY 10,20 | 136,42M |
| 2026-08-20 | CNY 10,42 | -4,93 % | CNY 10,60 | CNY 10,84 | CNY 10,21 | 140,37M |
| 2026-08-19 | CNY 10,96 | +1,01 % | CNY 11,18 | CNY 11,47 | CNY 10,88 | 178,66M |
| 2026-08-18 | CNY 10,85 | +2,55 % | CNY 10,88 | CNY 11,25 | CNY 10,66 | 146,50M |
| 2026-08-17 | CNY 10,58 | -1,12 % | CNY 10,49 | CNY 10,98 | CNY 10,48 | 128,30M |
| 2026-08-14 | CNY 10,70 | -1,56 % | CNY 10,43 | CNY 10,83 | CNY 10,28 | 123,79M |
| 2026-08-13 | CNY 10,87 | -2,07 % | CNY 10,71 | CNY 11,02 | CNY 10,37 | 156,54M |
| 2026-08-12 | CNY 11,10 | -4,80 % | CNY 11,30 | CNY 11,50 | CNY 11,05 | 170,64M |
| 2026-08-11 | CNY 11,66 | +8,97 % | CNY 11,18 | CNY 11,71 | CNY 10,83 | 223,70M |
| 2026-08-10 | CNY 10,70 | -0,83 % | CNY 10,99 | CNY 11,23 | CNY 10,53 | 134,51M |
| 2026-08-07 | CNY 10,79 | +0,19 % | CNY 10,99 | CNY 11,04 | CNY 10,53 | 141,83M |
| 2026-08-06 | CNY 10,77 | +1,03 % | CNY 10,51 | CNY 10,83 | CNY 10,34 | 155,15M |
| 2026-08-05 | CNY 10,66 | -5,33 % | CNY 10,61 | CNY 10,90 | CNY 10,52 | 168,78M |
| 2026-08-04 | CNY 11,26 | +2,36 % | CNY 10,99 | CNY 11,54 | CNY 10,82 | 146,13M |
| 2026-08-03 | CNY 11,00 | -7,80 % | CNY 11,40 | CNY 11,50 | CNY 10,81 | 138,60M |
| 2026-07-31 | CNY 11,93 | -0,08 % | CNY 10,55 | CNY 12,36 | CNY 10,51 | 198,34M |
| 2026-07-30 | CNY 11,94 | +10,56 % | CNY 11,39 | CNY 11,94 | CNY 11,18 | 191,06M |
| 2026-07-29 | CNY 10,80 | -0,09 % | CNY 11,05 | CNY 11,35 | CNY 10,50 | 175,16M |
| 2026-07-28 | CNY 10,81 | +3,05 % | CNY 10,27 | CNY 11,25 | CNY 9,87 | 206,93M |
| 2026-07-27 | CNY 10,49 | -12,14 % | CNY 10,03 | CNY 10,94 | CNY 9,83 | 201,54M |
| 2026-07-24 | CNY 11,94 | -4,40 % | CNY 12,70 | CNY 13,13 | CNY 11,85 | 209,69M |
| 2026-07-23 | CNY 12,49 | +3,05 % | CNY 12,40 | CNY 13,48 | CNY 12,27 | 216,09M |
| 2026-07-22 | CNY 12,12 | +8,89 % | CNY 11,61 | CNY 12,46 | CNY 11,40 | 221,85M |
| 2026-07-21 | CNY 11,13 | -8,77 % | CNY 10,99 | CNY 11,74 | CNY 10,12 | 210,51M |
| 2026-07-20 | CNY 12,20 | +16,41 % | CNY 11,00 | CNY 12,49 | CNY 10,85 | 229,77M |
| 2026-07-17 | CNY 10,48 | +6,29 % | CNY 10,20 | CNY 10,73 | CNY 9,56 | 205,30M |
| 2026-07-16 | CNY 9,86 | -8,96 % | CNY 10,80 | CNY 11,15 | CNY 9,75 | 181,55M |
| 2026-07-15 | CNY 10,83 | -4,83 % | CNY 10,85 | CNY 11,50 | CNY 10,40 | 234,36M |
| 2026-07-14 | CNY 11,38 | +20,04 % | CNY 10,10 | CNY 11,38 | CNY 9,68 | 256,47M |
| 2026-07-13 | CNY 9,48 | +7,00 % | CNY 9,07 | CNY 9,66 | CNY 8,67 | 244,72M |
| 2026-07-10 | CNY 8,86 | -3,49 % | CNY 8,45 | CNY 9,03 | CNY 8,22 | 186,03M |
| 2026-07-09 | CNY 9,18 | +12,92 % | CNY 8,51 | CNY 9,76 | CNY 8,51 | 262,63M |
| 2026-07-08 | CNY 8,13 | +7,40 % | CNY 7,97 | CNY 8,64 | CNY 7,75 | 175,57M |
| 2026-07-07 | CNY 7,57 | -2,70 % | CNY 7,79 | CNY 7,81 | CNY 7,53 | 41,95M |
| 2026-07-06 | CNY 7,78 | -2,87 % | CNY 8,05 | CNY 8,11 | CNY 7,77 | 39,36M |
| 2026-07-03 | CNY 8,01 | -0,37 % | CNY 8,19 | CNY 8,20 | CNY 7,90 | 35,69M |
| 2026-07-02 | CNY 8,04 | -1,23 % | CNY 8,01 | CNY 8,33 | CNY 7,97 | 42,18M |
| 2026-07-01 | CNY 8,14 | +1,75 % | CNY 8,04 | CNY 8,22 | CNY 7,94 | 39,99M |
| 2026-06-30 | CNY 8,00 | +0,50 % | CNY 7,91 | CNY 8,09 | CNY 7,82 | 37,65M |
| 2026-06-29 | CNY 7,96 | -0,87 % | CNY 8,12 | CNY 8,38 | CNY 7,83 | 48,76M |
| 2026-06-26 | CNY 8,03 | -3,95 % | CNY 8,48 | CNY 8,49 | CNY 7,95 | 41,84M |
| 2026-06-25 | CNY 8,36 | -2,45 % | CNY 8,45 | CNY 8,54 | CNY 8,27 | 42,81M |
| 2026-06-24 | CNY 8,57 | -1,49 % | CNY 8,60 | CNY 8,67 | CNY 8,41 | 51,40M |
| 2026-06-23 | CNY 8,70 | -3,76 % | CNY 8,90 | CNY 8,97 | CNY 8,63 | 61,97M |
| 2026-06-22 | CNY 9,04 | +0,89 % | CNY 8,99 | CNY 9,18 | CNY 8,78 | 57,65M |
| 2026-06-18 | CNY 8,96 | +0,22 % | CNY 8,89 | CNY 9,13 | CNY 8,72 | 47,66M |
| 2026-06-17 | CNY 8,94 | -1,54 % | CNY 8,97 | CNY 9,06 | CNY 8,79 | 52,41M |
| 2026-06-16 | CNY 9,08 | -0,11 % | CNY 9,10 | CNY 9,17 | CNY 8,86 | 54,35M |
| 2026-06-15 | CNY 9,09 | -0,76 % | CNY 8,96 | CNY 9,18 | CNY 8,76 | 95,09M |
| 2026-06-12 | CNY 9,16 | -0,33 % | CNY 8,65 | CNY 9,32 | CNY 8,56 | 131,38M |
| 2026-06-11 | CNY 9,19 | +2,11 % | CNY 9,50 | CNY 9,71 | CNY 9,17 | 137,56M |
| 2026-06-10 | CNY 9,00 | -0,11 % | CNY 9,33 | CNY 9,46 | CNY 8,93 | 96,26M |
| 2026-06-09 | CNY 9,01 | -9,54 % | CNY 9,48 | CNY 9,60 | CNY 8,88 | 120,88M |
| 2026-06-08 | CNY 9,96 | +4,73 % | CNY 9,70 | CNY 10,60 | CNY 9,70 | 143,17M |
| 2026-06-05 | CNY 9,51 | -1,55 % | CNY 9,59 | CNY 9,67 | CNY 9,29 | 72,04M |
| 2026-06-04 | CNY 9,66 | -10,22 % | CNY 10,40 | CNY 10,47 | CNY 9,58 | 105,29M |
| 2026-06-03 | CNY 10,76 | +9,68 % | CNY 9,98 | CNY 10,88 | CNY 9,82 | 115,72M |
| 2026-06-02 | CNY 9,81 | -2,87 % | CNY 10,33 | CNY 10,39 | CNY 9,68 | 56,32M |
| 2026-06-01 | CNY 10,10 | +1,81 % | CNY 10,03 | CNY 10,20 | CNY 9,90 | 45,41M |
| 2026-05-29 | CNY 9,92 | -4,15 % | CNY 10,02 | CNY 10,16 | CNY 9,84 | 56,16M |
| 2026-05-28 | CNY 10,35 | +3,50 % | CNY 9,99 | CNY 10,49 | CNY 9,84 | 74,71M |
| 2026-05-27 | CNY 10,00 | -4,12 % | CNY 10,30 | CNY 10,45 | CNY 9,91 | 66,48M |
| 2026-05-26 | CNY 10,43 | -1,70 % | CNY 10,58 | CNY 10,64 | CNY 10,24 | 65,19M |