SF Diamond Co., Ltd. Class A 300179
SZSE · China · Produzierendes Gewerbe
CNY 39,16-2,82 (-6,72 %)
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 39,16 | -6,72 % | CNY 42,10 | CNY 42,28 | CNY 38,98 | 37,52M |
| 2026-09-29 | CNY 41,98 | -5,54 % | CNY 42,90 | CNY 42,90 | CNY 40,53 | 37,34M |
| 2026-09-28 | CNY 44,44 | +0,34 % | CNY 45,00 | CNY 45,30 | CNY 41,61 | 51,34M |
| 2026-09-24 | CNY 44,29 | +1,07 % | CNY 43,30 | CNY 45,48 | CNY 42,83 |
| 53,66M |
| 2026-09-23 | CNY 43,82 | +3,94 % | CNY 42,98 | CNY 45,19 | CNY 41,88 | 50,38M |
| 2026-09-22 | CNY 42,16 | -6,44 % | CNY 45,20 | CNY 45,32 | CNY 41,85 | 55,52M |
| 2026-09-21 | CNY 45,06 | -0,62 % | CNY 45,55 | CNY 46,99 | CNY 44,20 | 50,27M |
| 2026-09-18 | CNY 45,34 | +1,68 % | CNY 44,61 | CNY 45,50 | CNY 43,55 | 54,54M |
| 2026-09-17 | CNY 44,59 | +2,62 % | CNY 43,59 | CNY 45,70 | CNY 42,51 | 60,47M |
| 2026-09-16 | CNY 43,45 | +4,00 % | CNY 41,98 | CNY 44,36 | CNY 41,85 | 56,46M |
| 2026-09-15 | CNY 41,78 | -3,64 % | CNY 43,01 | CNY 43,10 | CNY 41,70 | 53,51M |
| 2026-09-14 | CNY 43,36 | +7,25 % | CNY 39,61 | CNY 44,57 | CNY 38,50 | 67,45M |
| 2026-09-11 | CNY 40,43 | +1,10 % | CNY 38,40 | CNY 40,94 | CNY 38,40 | 48,32M |
| 2026-09-10 | CNY 39,99 | -5,46 % | CNY 41,00 | CNY 42,50 | CNY 39,69 | 60,39M |
| 2026-09-09 | CNY 42,30 | +7,33 % | CNY 40,01 | CNY 42,80 | CNY 38,73 | 75,66M |
| 2026-09-08 | CNY 39,41 | +2,12 % | CNY 38,99 | CNY 40,80 | CNY 37,69 | 66,78M |
| 2026-09-07 | CNY 38,59 | +5,18 % | CNY 36,18 | CNY 38,91 | CNY 34,80 | 63,67M |
| 2026-09-04 | CNY 36,69 | -3,06 % | CNY 38,42 | CNY 39,80 | CNY 36,10 | 67,08M |
| 2026-09-03 | CNY 37,85 | +7,28 % | CNY 35,99 | CNY 38,60 | CNY 35,54 | 78,62M |
| 2026-09-02 | CNY 35,28 | -1,01 % | CNY 35,01 | CNY 37,60 | CNY 34,77 | 49,31M |
| 2026-09-01 | CNY 35,64 | -4,14 % | CNY 37,63 | CNY 37,65 | CNY 35,01 | 31,08M |
| 2026-08-31 | CNY 37,18 | +2,48 % | CNY 35,50 | CNY 37,27 | CNY 35,32 | 26,95M |
| 2026-08-28 | CNY 36,28 | -3,18 % | CNY 37,64 | CNY 38,00 | CNY 36,21 | 34,54M |
| 2026-08-27 | CNY 37,47 | +8,08 % | CNY 34,73 | CNY 37,59 | CNY 34,73 | 45,20M |
| 2026-08-26 | CNY 34,67 | -2,75 % | CNY 35,65 | CNY 35,80 | CNY 33,50 | 28,75M |
| 2026-08-25 | CNY 35,65 | +2,86 % | CNY 34,17 | CNY 36,25 | CNY 33,10 | 36,04M |
| 2026-08-24 | CNY 34,66 | -3,10 % | CNY 35,89 | CNY 36,04 | CNY 33,53 | 24,61M |
| 2026-08-21 | CNY 35,77 | +2,85 % | CNY 34,40 | CNY 36,25 | CNY 33,88 | 26,92M |
| 2026-08-20 | CNY 34,78 | -2,79 % | CNY 36,14 | CNY 36,22 | CNY 34,33 | 34,20M |
| 2026-08-19 | CNY 35,78 | -8,54 % | CNY 37,12 | CNY 37,93 | CNY 35,39 | 49,96M |
| 2026-08-18 | CNY 39,12 | -1,76 % | CNY 40,80 | CNY 40,98 | CNY 38,03 | 53,17M |
| 2026-08-17 | CNY 39,82 | +7,65 % | CNY 38,04 | CNY 40,33 | CNY 37,52 | 57,77M |
| 2026-08-14 | CNY 36,99 | +2,86 % | CNY 36,38 | CNY 37,37 | CNY 35,70 | 26,76M |
| 2026-08-13 | CNY 35,96 | -1,80 % | CNY 37,06 | CNY 37,68 | CNY 35,88 | 31,80M |
| 2026-08-12 | CNY 36,62 | +2,49 % | CNY 36,00 | CNY 37,10 | CNY 35,63 | 30,47M |
| 2026-08-11 | CNY 35,73 | -0,64 % | CNY 35,99 | CNY 36,63 | CNY 34,86 | 29,81M |
| 2026-08-10 | CNY 35,96 | -2,60 % | CNY 36,94 | CNY 37,17 | CNY 34,88 | 39,04M |
| 2026-08-07 | CNY 36,92 | +5,49 % | CNY 35,19 | CNY 37,49 | CNY 34,73 | 49,80M |
| 2026-08-06 | CNY 35,00 | +3,77 % | CNY 33,30 | CNY 35,71 | CNY 32,77 | 49,46M |
| 2026-08-05 | CNY 33,73 | +10,37 % | CNY 30,97 | CNY 34,20 | CNY 30,49 | 45,85M |
| 2026-08-04 | CNY 30,56 | +6,78 % | CNY 29,05 | CNY 30,86 | CNY 28,70 | 28,34M |
| 2026-08-03 | CNY 28,62 | -3,05 % | CNY 29,57 | CNY 29,79 | CNY 28,40 | 27,57M |
| 2026-07-31 | CNY 29,52 | +0,68 % | CNY 31,23 | CNY 32,17 | CNY 29,50 | 39,16M |
| 2026-07-30 | CNY 29,32 | -9,42 % | CNY 32,12 | CNY 32,33 | CNY 28,58 | 35,62M |
| 2026-07-29 | CNY 32,37 | -1,91 % | CNY 32,99 | CNY 33,55 | CNY 30,70 | 34,60M |
| 2026-07-28 | CNY 33,00 | -8,56 % | CNY 35,69 | CNY 35,91 | CNY 32,60 | 28,90M |
| 2026-07-27 | CNY 36,09 | +3,92 % | CNY 35,05 | CNY 36,13 | CNY 33,61 | 28,04M |
| 2026-07-24 | CNY 34,73 | -4,77 % | CNY 35,51 | CNY 36,25 | CNY 34,30 | 25,41M |
| 2026-07-23 | CNY 36,47 | +1,53 % | CNY 36,64 | CNY 38,52 | CNY 35,80 | 35,84M |
| 2026-07-22 | CNY 35,92 | -2,47 % | CNY 36,11 | CNY 37,99 | CNY 35,48 | 39,30M |
| 2026-07-21 | CNY 36,83 | +12,46 % | CNY 33,01 | CNY 36,86 | CNY 28,84 | 52,00M |
| 2026-07-20 | CNY 32,75 | -9,23 % | CNY 38,08 | CNY 38,72 | CNY 31,70 | 40,14M |
| 2026-07-17 | CNY 36,08 | -8,57 % | CNY 39,70 | CNY 40,00 | CNY 35,64 | 36,44M |
| 2026-07-16 | CNY 39,46 | -6,78 % | CNY 41,37 | CNY 43,10 | CNY 39,00 | 28,98M |
| 2026-07-15 | CNY 42,33 | -6,23 % | CNY 46,01 | CNY 47,36 | CNY 42,12 | 31,92M |
| 2026-07-14 | CNY 45,14 | +5,71 % | CNY 43,23 | CNY 46,45 | CNY 42,79 | 38,85M |
| 2026-07-13 | CNY 42,70 | -11,50 % | CNY 47,05 | CNY 48,05 | CNY 42,46 | 42,55M |
| 2026-07-10 | CNY 48,25 | -4,78 % | CNY 50,00 | CNY 52,75 | CNY 48,23 | 45,91M |
| 2026-07-09 | CNY 50,67 | +0,32 % | CNY 49,92 | CNY 51,68 | CNY 47,38 | 57,00M |
| 2026-07-08 | CNY 50,51 | -8,83 % | CNY 55,35 | CNY 58,00 | CNY 50,49 | 57,29M |
| 2026-07-07 | CNY 55,40 | -3,52 % | CNY 56,39 | CNY 59,98 | CNY 54,89 | 58,83M |
| 2026-07-06 | CNY 57,42 | +5,07 % | CNY 55,31 | CNY 60,62 | CNY 54,42 | 61,29M |
| 2026-07-03 | CNY 54,65 | -5,04 % | CNY 56,98 | CNY 57,30 | CNY 52,40 | 54,00M |
| 2026-07-02 | CNY 57,55 | +5,54 % | CNY 50,90 | CNY 61,40 | CNY 49,97 | 84,64M |
| 2026-07-01 | CNY 54,53 | -8,24 % | CNY 61,00 | CNY 61,40 | CNY 54,18 | 68,20M |
| 2026-06-30 | CNY 59,43 | +10,14 % | CNY 53,96 | CNY 59,79 | CNY 52,18 | 66,94M |
| 2026-06-29 | CNY 53,96 | -5,96 % | CNY 57,10 | CNY 57,50 | CNY 52,36 | 56,61M |
| 2026-06-26 | CNY 57,38 | -7,45 % | CNY 60,00 | CNY 61,37 | CNY 56,68 | 63,23M |
| 2026-06-25 | CNY 62,00 | +4,03 % | CNY 58,41 | CNY 66,00 | CNY 55,60 | 90,36M |
| 2026-06-24 | CNY 59,60 | +4,58 % | CNY 55,00 | CNY 60,33 | CNY 53,53 | 86,00M |
| 2026-06-23 | CNY 56,99 | -0,85 % | CNY 60,01 | CNY 61,35 | CNY 56,02 | 122,93M |
| 2026-06-22 | CNY 57,48 | +20,00 % | CNY 56,54 | CNY 57,48 | CNY 53,21 | 108,47M |
| 2026-06-18 | CNY 47,90 | +5,55 % | CNY 46,75 | CNY 51,78 | CNY 46,46 | 87,71M |
| 2026-06-17 | CNY 45,38 | +2,81 % | CNY 43,00 | CNY 46,77 | CNY 42,61 | 74,28M |
| 2026-06-16 | CNY 44,14 | +2,87 % | CNY 43,01 | CNY 45,14 | CNY 42,12 | 71,77M |
| 2026-06-15 | CNY 42,91 | +8,06 % | CNY 40,34 | CNY 43,38 | CNY 38,70 | 62,75M |
| 2026-06-12 | CNY 39,71 | -4,54 % | CNY 41,99 | CNY 44,31 | CNY 39,46 | 62,30M |
| 2026-06-11 | CNY 41,60 | -1,19 % | CNY 42,03 | CNY 43,45 | CNY 40,71 | 44,98M |
| 2026-06-10 | CNY 42,10 | -6,03 % | CNY 44,00 | CNY 44,89 | CNY 41,44 | 54,76M |
| 2026-06-09 | CNY 44,80 | -0,44 % | CNY 46,79 | CNY 46,95 | CNY 43,60 | 56,94M |
| 2026-06-08 | CNY 45,00 | -5,26 % | CNY 44,88 | CNY 46,96 | CNY 43,80 | 59,72M |
| 2026-06-05 | CNY 47,50 | -7,55 % | CNY 51,50 | CNY 54,21 | CNY 46,91 | 84,40M |
| 2026-06-04 | CNY 51,38 | +0,16 % | CNY 49,50 | CNY 51,88 | CNY 48,71 | 78,61M |
| 2026-06-03 | CNY 51,30 | +7,52 % | CNY 45,52 | CNY 52,31 | CNY 45,52 | 106,87M |
| 2026-06-02 | CNY 47,71 | +6,38 % | CNY 44,00 | CNY 49,15 | CNY 42,20 | 95,26M |
| 2026-06-01 | CNY 44,85 | -0,88 % | CNY 45,91 | CNY 48,67 | CNY 44,16 | 74,62M |
| 2026-05-29 | CNY 45,25 | +4,92 % | CNY 48,89 | CNY 49,95 | CNY 44,90 | 127,96M |
| 2026-05-28 | CNY 43,13 | +20,01 % | CNY 36,06 | CNY 43,13 | CNY 35,36 | 61,29M |
| 2026-05-27 | CNY 35,94 | -5,84 % | CNY 37,05 | CNY 37,67 | CNY 35,56 | 63,09M |
| 2026-05-26 | CNY 38,17 | +2,58 % | CNY 36,33 | CNY 39,39 | CNY 36,33 | 95,13M |