ABA Chemicals Corporation Class A 300261
SZSE · China · Gesundheitstechnologie
CNY 4,92-0,01 (-0,20 %)
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 4,92 | -0,20 % | CNY 4,94 | CNY 4,98 | CNY 4,86 | 10,01M |
| 2026-09-29 | CNY 4,93 | +3,14 % | CNY 4,78 | CNY 4,93 | CNY 4,76 | 11,59M |
| 2026-09-28 | CNY 4,78 | -1,04 % | CNY 4,82 | CNY 4,85 | CNY 4,74 | 7,75M |
| 2026-09-24 | CNY 4,83 | -1,02 % | CNY 4,89 | CNY 4,91 | CNY 4,80 | 7,16M |
| 2026-09-23 | CNY 4,88 | -1,01 % | CNY 4,94 | CNY 4,97 | CNY 4,86 | 7,53M |
| 2026-09-22 | CNY 4,93 | 0,00 % | CNY 4,93 | CNY 4,98 | CNY 4,86 | 9,25M |
| 2026-09-21 | CNY 4,93 | +3,57 % | CNY 4,84 | CNY 4,94 | CNY 4,79 | 15,49M |
| 2026-09-18 | CNY 4,76 | +0,21 % | CNY 4,81 | CNY 4,84 | CNY 4,75 | 9,54M |
| 2026-09-17 | CNY 4,75 | -0,42 % | CNY 4,77 | CNY 4,79 | CNY 4,70 | 6,23M |
| 2026-09-16 | CNY 4,77 | +1,27 % | CNY 4,68 | CNY 4,78 | CNY 4,65 | 8,31M |
| 2026-09-15 | CNY 4,71 | -2,89 % | CNY 4,82 | CNY 4,86 | CNY 4,67 | 16,25M |
| 2026-09-14 | CNY 4,85 | -0,82 % | CNY 4,91 | CNY 5,09 | CNY 4,80 | 16,20M |
| 2026-09-11 | CNY 4,89 | -4,31 % | CNY 5,11 | CNY 5,14 | CNY 4,78 | 29,83M |
| 2026-09-10 | CNY 5,11 | -3,77 % | CNY 5,29 | CNY 5,35 | CNY 5,10 | 23,12M |
| 2026-09-09 | CNY 5,31 | -1,30 % | CNY 5,32 | CNY 5,49 | CNY 5,25 | 37,05M |
| 2026-09-08 | CNY 5,38 | +9,13 % | CNY 4,93 | CNY 5,62 | CNY 4,93 | 65,05M |
| 2026-09-07 | CNY 4,93 | +0,41 % | CNY 4,90 | CNY 5,00 | CNY 4,88 | 8,50M |
| 2026-09-04 | CNY 4,91 | +0,20 % | CNY 4,91 | CNY 5,00 | CNY 4,88 | 9,99M |
| 2026-09-03 | CNY 4,90 | -1,80 % | CNY 5,03 | CNY 5,04 | CNY 4,88 | 8,95M |
| 2026-09-02 | CNY 4,99 | -1,38 % | CNY 5,08 | CNY 5,09 | CNY 4,94 | 9,81M |
| 2026-09-01 | CNY 5,06 | +1,81 % | CNY 4,96 | CNY 5,09 | CNY 4,96 | 12,34M |
| 2026-08-31 | CNY 4,97 | -3,12 % | CNY 5,06 | CNY 5,10 | CNY 4,91 | 16,00M |
| 2026-08-28 | CNY 5,13 | +1,58 % | CNY 5,00 | CNY 5,15 | CNY 4,98 | 14,75M |
| 2026-08-27 | CNY 5,05 | +1,00 % | CNY 4,98 | CNY 5,07 | CNY 4,96 | 9,12M |
| 2026-08-26 | CNY 5,00 | +0,40 % | CNY 4,97 | CNY 5,04 | CNY 4,91 | 9,89M |
| 2026-08-25 | CNY 4,98 | +2,26 % | CNY 4,88 | CNY 4,99 | CNY 4,80 | 9,56M |
| 2026-08-24 | CNY 4,87 | -2,60 % | CNY 5,01 | CNY 5,03 | CNY 4,84 | 10,03M |
| 2026-08-21 | CNY 5,00 | -2,91 % | CNY 5,10 | CNY 5,13 | CNY 4,93 | 15,90M |
| 2026-08-20 | CNY 5,15 | +3,21 % | CNY 5,04 | CNY 5,23 | CNY 5,04 | 19,08M |
| 2026-08-19 | CNY 4,99 | -3,67 % | CNY 5,10 | CNY 5,17 | CNY 4,96 | 14,16M |
| 2026-08-18 | CNY 5,18 | 0,00 % | CNY 5,13 | CNY 5,24 | CNY 5,12 | 14,03M |
| 2026-08-17 | CNY 5,18 | -1,15 % | CNY 5,25 | CNY 5,26 | CNY 5,10 | 16,28M |
| 2026-08-14 | CNY 5,24 | -0,76 % | CNY 5,27 | CNY 5,40 | CNY 5,16 | 21,76M |
| 2026-08-13 | CNY 5,28 | -0,56 % | CNY 5,31 | CNY 5,50 | CNY 5,20 | 23,01M |
| 2026-08-12 | CNY 5,31 | 0,00 % | CNY 5,33 | CNY 5,34 | CNY 5,25 | 15,16M |
| 2026-08-11 | CNY 5,31 | -1,67 % | CNY 5,34 | CNY 5,41 | CNY 5,28 | 17,98M |
| 2026-08-10 | CNY 5,40 | +1,31 % | CNY 5,26 | CNY 5,46 | CNY 5,26 | 28,91M |
| 2026-08-07 | CNY 5,33 | +3,70 % | CNY 5,18 | CNY 5,39 | CNY 5,04 | 36,21M |
| 2026-08-06 | CNY 5,14 | -1,53 % | CNY 5,20 | CNY 5,27 | CNY 5,07 | 21,15M |
| 2026-08-05 | CNY 5,22 | +0,97 % | CNY 5,19 | CNY 5,27 | CNY 5,13 | 22,47M |
| 2026-08-04 | CNY 5,17 | +0,39 % | CNY 5,21 | CNY 5,25 | CNY 5,14 | 22,14M |
| 2026-08-03 | CNY 5,15 | -0,19 % | CNY 5,13 | CNY 5,19 | CNY 5,07 | 21,23M |
| 2026-07-31 | CNY 5,16 | -0,77 % | CNY 5,01 | CNY 5,24 | CNY 5,01 | 35,89M |
| 2026-07-30 | CNY 5,20 | -2,07 % | CNY 5,22 | CNY 5,67 | CNY 5,20 | 49,80M |
| 2026-07-29 | CNY 5,31 | -2,21 % | CNY 5,43 | CNY 5,47 | CNY 5,26 | 44,64M |
| 2026-07-28 | CNY 5,43 | +6,05 % | CNY 4,96 | CNY 5,78 | CNY 4,90 | 66,68M |
| 2026-07-27 | CNY 5,12 | +3,85 % | CNY 4,84 | CNY 5,14 | CNY 4,71 | 51,26M |
| 2026-07-24 | CNY 4,93 | +8,59 % | CNY 4,59 | CNY 5,28 | CNY 4,54 | 59,65M |
| 2026-07-23 | CNY 4,54 | +1,34 % | CNY 4,42 | CNY 4,54 | CNY 4,40 | 8,54M |
| 2026-07-22 | CNY 4,48 | -0,88 % | CNY 4,45 | CNY 4,57 | CNY 4,42 | 10,02M |
| 2026-07-21 | CNY 4,52 | -1,53 % | CNY 4,58 | CNY 4,63 | CNY 4,42 | 14,59M |
| 2026-07-20 | CNY 4,59 | +1,10 % | CNY 4,60 | CNY 4,70 | CNY 4,52 | 13,11M |
| 2026-07-17 | CNY 4,54 | -3,81 % | CNY 4,70 | CNY 4,80 | CNY 4,51 | 14,43M |
| 2026-07-16 | CNY 4,72 | +0,64 % | CNY 4,65 | CNY 4,75 | CNY 4,59 | 14,05M |
| 2026-07-15 | CNY 4,69 | +3,08 % | CNY 4,52 | CNY 4,82 | CNY 4,48 | 19,48M |
| 2026-07-14 | CNY 4,55 | +4,12 % | CNY 4,36 | CNY 4,58 | CNY 4,34 | 14,14M |
| 2026-07-13 | CNY 4,37 | -2,67 % | CNY 4,46 | CNY 4,52 | CNY 4,34 | 9,63M |
| 2026-07-10 | CNY 4,49 | +2,75 % | CNY 4,35 | CNY 4,57 | CNY 4,27 | 15,81M |
| 2026-07-09 | CNY 4,37 | -0,46 % | CNY 4,37 | CNY 4,45 | CNY 4,27 | 9,52M |
| 2026-07-08 | CNY 4,39 | -0,68 % | CNY 4,45 | CNY 4,50 | CNY 4,38 | 8,68M |
| 2026-07-07 | CNY 4,42 | -3,91 % | CNY 4,61 | CNY 4,63 | CNY 4,40 | 10,31M |
| 2026-07-06 | CNY 4,60 | 0,00 % | CNY 4,58 | CNY 4,69 | CNY 4,55 | 9,06M |
| 2026-07-03 | CNY 4,60 | -0,43 % | CNY 4,61 | CNY 4,68 | CNY 4,51 | 12,41M |
| 2026-07-02 | CNY 4,62 | +0,22 % | CNY 4,53 | CNY 4,76 | CNY 4,53 | 13,85M |
| 2026-07-01 | CNY 4,61 | +3,13 % | CNY 4,44 | CNY 4,65 | CNY 4,41 | 14,64M |
| 2026-06-30 | CNY 4,47 | -1,54 % | CNY 4,51 | CNY 4,55 | CNY 4,41 | 11,12M |
| 2026-06-29 | CNY 4,54 | +4,37 % | CNY 4,39 | CNY 4,57 | CNY 4,28 | 17,71M |
| 2026-06-26 | CNY 4,35 | -4,19 % | CNY 4,52 | CNY 4,53 | CNY 4,35 | 13,25M |
| 2026-06-25 | CNY 4,54 | -2,99 % | CNY 4,63 | CNY 4,68 | CNY 4,45 | 12,59M |
| 2026-06-24 | CNY 4,68 | -1,06 % | CNY 4,80 | CNY 4,83 | CNY 4,56 | 11,88M |
| 2026-06-23 | CNY 4,73 | +1,50 % | CNY 4,62 | CNY 4,83 | CNY 4,62 | 14,09M |
| 2026-06-22 | CNY 4,66 | +1,30 % | CNY 4,57 | CNY 4,66 | CNY 4,40 | 14,91M |
| 2026-06-18 | CNY 4,60 | -1,92 % | CNY 4,64 | CNY 4,70 | CNY 4,55 | 11,49M |
| 2026-06-17 | CNY 4,69 | -2,90 % | CNY 4,77 | CNY 4,82 | CNY 4,66 | 10,17M |
| 2026-06-16 | CNY 4,83 | -0,82 % | CNY 4,84 | CNY 4,87 | CNY 4,76 | 6,38M |
| 2026-06-15 | CNY 4,87 | +0,62 % | CNY 4,90 | CNY 4,96 | CNY 4,83 | 8,53M |
| 2026-06-12 | CNY 4,84 | +2,11 % | CNY 4,74 | CNY 4,89 | CNY 4,74 | 8,52M |
| 2026-06-11 | CNY 4,74 | -2,87 % | CNY 4,84 | CNY 4,90 | CNY 4,72 | 7,86M |
| 2026-06-10 | CNY 4,88 | +1,46 % | CNY 4,82 | CNY 4,95 | CNY 4,75 | 9,86M |
| 2026-06-09 | CNY 4,81 | +0,84 % | CNY 4,83 | CNY 4,83 | CNY 4,70 | 7,35M |
| 2026-06-08 | CNY 4,77 | -4,22 % | CNY 4,93 | CNY 4,96 | CNY 4,72 | 10,85M |
| 2026-06-05 | CNY 4,98 | +1,43 % | CNY 4,91 | CNY 5,01 | CNY 4,85 | 9,94M |
| 2026-06-04 | CNY 4,91 | -3,35 % | CNY 5,03 | CNY 5,08 | CNY 4,88 | 10,93M |
| 2026-06-03 | CNY 5,08 | +1,80 % | CNY 4,99 | CNY 5,25 | CNY 4,93 | 15,96M |
| 2026-06-02 | CNY 4,99 | -3,48 % | CNY 5,15 | CNY 5,17 | CNY 4,96 | 11,21M |
| 2026-06-01 | CNY 5,17 | +1,57 % | CNY 5,11 | CNY 5,22 | CNY 5,02 | 9,86M |
| 2026-05-29 | CNY 5,09 | -0,39 % | CNY 5,08 | CNY 5,30 | CNY 5,07 | 12,27M |
| 2026-05-28 | CNY 5,11 | +0,39 % | CNY 5,05 | CNY 5,13 | CNY 4,99 | 9,88M |
| 2026-05-27 | CNY 5,09 | -1,93 % | CNY 5,20 | CNY 5,25 | CNY 5,05 | 8,27M |
| 2026-05-26 | CNY 5,19 | -1,14 % | CNY 5,23 | CNY 5,24 | CNY 5,11 | 8,15M |