HPF Co., Ltd Class A 300350
SZSE · China · Transport
CNY 4,82+0,06 (+1,26 %)
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 4,82 | +1,26 % | CNY 4,77 | CNY 4,86 | CNY 4,68 | 30,34M |
| 2026-09-29 | CNY 4,76 | +1,93 % | CNY 4,66 | CNY 4,85 | CNY 4,62 | 37,78M |
| 2026-09-28 | CNY 4,67 | +1,08 % | CNY 4,71 | CNY 4,91 | CNY 4,56 | 39,45M |
| 2026-09-24 | CNY 4,62 | -0,43 % | CNY 4,66 | CNY 4,76 | CNY 4,53 | 26,48M |
| 2026-09-23 | CNY 4,64 | -1,28 % | CNY 4,78 | CNY 4,83 | CNY 4,62 | 43,25M |
| 2026-09-22 | CNY 4,70 | +2,40 % | CNY 4,58 | CNY 4,74 | CNY 4,48 | 29,42M |
| 2026-09-21 | CNY 4,59 | +6,00 % | CNY 4,33 | CNY 4,63 | CNY 4,30 | 20,85M |
| 2026-09-18 | CNY 4,33 | 0,00 % | CNY 4,34 | CNY 4,42 | CNY 4,30 | 13,40M |
| 2026-09-17 | CNY 4,33 | +1,41 % | CNY 4,26 | CNY 4,34 | CNY 4,17 | 10,96M |
| 2026-09-16 | CNY 4,27 | 0,00 % | CNY 4,25 | CNY 4,33 | CNY 4,22 | 7,90M |
| 2026-09-15 | CNY 4,27 | -2,29 % | CNY 4,39 | CNY 4,40 | CNY 4,25 | 9,42M |
| 2026-09-14 | CNY 4,37 | -0,68 % | CNY 4,37 | CNY 4,42 | CNY 4,33 | 7,55M |
| 2026-09-11 | CNY 4,40 | -2,44 % | CNY 4,48 | CNY 4,50 | CNY 4,33 | 10,97M |
| 2026-09-10 | CNY 4,51 | -0,66 % | CNY 4,56 | CNY 4,56 | CNY 4,47 | 8,63M |
| 2026-09-09 | CNY 4,54 | -1,30 % | CNY 4,63 | CNY 4,63 | CNY 4,53 | 9,02M |
| 2026-09-08 | CNY 4,60 | +1,10 % | CNY 4,55 | CNY 4,65 | CNY 4,55 | 11,68M |
| 2026-09-07 | CNY 4,55 | +2,71 % | CNY 4,46 | CNY 4,63 | CNY 4,40 | 17,94M |
| 2026-09-04 | CNY 4,43 | +0,68 % | CNY 4,41 | CNY 4,50 | CNY 4,39 | 9,44M |
| 2026-09-03 | CNY 4,40 | -2,22 % | CNY 4,52 | CNY 4,57 | CNY 4,38 | 9,90M |
| 2026-09-02 | CNY 4,50 | -0,88 % | CNY 4,51 | CNY 4,54 | CNY 4,44 | 9,46M |
| 2026-09-01 | CNY 4,54 | +0,89 % | CNY 4,47 | CNY 4,57 | CNY 4,47 | 12,42M |
| 2026-08-31 | CNY 4,50 | +1,35 % | CNY 4,44 | CNY 4,52 | CNY 4,41 | 11,67M |
| 2026-08-28 | CNY 4,44 | +0,23 % | CNY 4,42 | CNY 4,47 | CNY 4,38 | 10,59M |
| 2026-08-27 | CNY 4,43 | -0,23 % | CNY 4,40 | CNY 4,48 | CNY 4,40 | 8,87M |
| 2026-08-26 | CNY 4,44 | +0,23 % | CNY 4,43 | CNY 4,47 | CNY 4,37 | 9,12M |
| 2026-08-25 | CNY 4,43 | +3,50 % | CNY 4,26 | CNY 4,46 | CNY 4,25 | 11,03M |
| 2026-08-24 | CNY 4,28 | -1,38 % | CNY 4,34 | CNY 4,37 | CNY 4,25 | 9,46M |
| 2026-08-21 | CNY 4,34 | -0,69 % | CNY 4,35 | CNY 4,37 | CNY 4,26 | 8,51M |
| 2026-08-20 | CNY 4,37 | +3,07 % | CNY 4,26 | CNY 4,38 | CNY 4,24 | 11,63M |
| 2026-08-19 | CNY 4,24 | -2,30 % | CNY 4,32 | CNY 4,34 | CNY 4,23 | 9,49M |
| 2026-08-18 | CNY 4,34 | -0,69 % | CNY 4,36 | CNY 4,39 | CNY 4,30 | 7,43M |
| 2026-08-17 | CNY 4,37 | +0,92 % | CNY 4,31 | CNY 4,38 | CNY 4,28 | 8,50M |
| 2026-08-14 | CNY 4,33 | -0,69 % | CNY 4,36 | CNY 4,38 | CNY 4,28 | 9,70M |
| 2026-08-13 | CNY 4,36 | -2,02 % | CNY 4,45 | CNY 4,45 | CNY 4,36 | 12,02M |
| 2026-08-12 | CNY 4,45 | +1,60 % | CNY 4,37 | CNY 4,47 | CNY 4,37 | 13,31M |
| 2026-08-11 | CNY 4,38 | -0,90 % | CNY 4,44 | CNY 4,44 | CNY 4,33 | 8,51M |
| 2026-08-10 | CNY 4,42 | +2,31 % | CNY 4,34 | CNY 4,43 | CNY 4,24 | 12,92M |
| 2026-08-07 | CNY 4,32 | -0,69 % | CNY 4,38 | CNY 4,38 | CNY 4,19 | 15,71M |
| 2026-08-06 | CNY 4,35 | +0,69 % | CNY 4,30 | CNY 4,36 | CNY 4,26 | 16,17M |
| 2026-08-05 | CNY 4,32 | +0,47 % | CNY 4,30 | CNY 4,33 | CNY 4,25 | 17,23M |
| 2026-08-04 | CNY 4,30 | -0,46 % | CNY 4,34 | CNY 4,37 | CNY 4,26 | 13,96M |
| 2026-08-03 | CNY 4,32 | +2,86 % | CNY 4,18 | CNY 4,32 | CNY 4,18 | 12,95M |
| 2026-07-31 | CNY 4,20 | +2,69 % | CNY 4,08 | CNY 4,21 | CNY 4,08 | 15,07M |
| 2026-07-30 | CNY 4,09 | -0,73 % | CNY 4,08 | CNY 4,17 | CNY 4,06 | 17,50M |
| 2026-07-29 | CNY 4,12 | +1,48 % | CNY 4,08 | CNY 4,16 | CNY 4,04 | 14,65M |
| 2026-07-28 | CNY 4,06 | +2,78 % | CNY 3,94 | CNY 4,08 | CNY 3,92 | 14,08M |
| 2026-07-27 | CNY 3,95 | +3,40 % | CNY 3,84 | CNY 3,97 | CNY 3,81 | 12,58M |
| 2026-07-24 | CNY 3,82 | -3,05 % | CNY 3,92 | CNY 3,98 | CNY 3,81 | 10,91M |
| 2026-07-23 | CNY 3,94 | +3,68 % | CNY 3,80 | CNY 3,96 | CNY 3,75 | 16,26M |
| 2026-07-22 | CNY 3,80 | -3,06 % | CNY 3,87 | CNY 3,94 | CNY 3,79 | 18,07M |
| 2026-07-21 | CNY 3,92 | +0,51 % | CNY 3,88 | CNY 3,97 | CNY 3,81 | 19,97M |
| 2026-07-20 | CNY 3,90 | -1,27 % | CNY 3,97 | CNY 4,10 | CNY 3,85 | 18,75M |
| 2026-07-17 | CNY 3,95 | -4,59 % | CNY 4,12 | CNY 4,21 | CNY 3,83 | 16,99M |
| 2026-07-16 | CNY 4,14 | +2,48 % | CNY 4,01 | CNY 4,17 | CNY 4,00 | 14,56M |
| 2026-07-15 | CNY 4,04 | +1,25 % | CNY 3,99 | CNY 4,08 | CNY 3,95 | 20,46M |
| 2026-07-14 | CNY 3,99 | +3,37 % | CNY 3,88 | CNY 4,02 | CNY 3,83 | 16,28M |
| 2026-07-13 | CNY 3,86 | -4,22 % | CNY 4,02 | CNY 4,08 | CNY 3,85 | 19,99M |
| 2026-07-10 | CNY 4,03 | +3,07 % | CNY 3,91 | CNY 4,12 | CNY 3,85 | 22,34M |
| 2026-07-09 | CNY 3,91 | 0,00 % | CNY 3,91 | CNY 4,00 | CNY 3,81 | 15,67M |
| 2026-07-08 | CNY 3,91 | -0,51 % | CNY 3,95 | CNY 3,95 | CNY 3,84 | 11,44M |
| 2026-07-07 | CNY 3,93 | -2,24 % | CNY 4,03 | CNY 4,04 | CNY 3,90 | 10,90M |
| 2026-07-06 | CNY 4,02 | -1,95 % | CNY 4,09 | CNY 4,19 | CNY 4,02 | 12,45M |
| 2026-07-03 | CNY 4,10 | +0,74 % | CNY 4,10 | CNY 4,14 | CNY 4,00 | 15,01M |
| 2026-07-02 | CNY 4,07 | 0,00 % | CNY 4,08 | CNY 4,19 | CNY 4,04 | 16,39M |
| 2026-07-01 | CNY 4,07 | +2,52 % | CNY 3,99 | CNY 4,15 | CNY 3,95 | 20,58M |
| 2026-06-30 | CNY 3,97 | +1,28 % | CNY 3,92 | CNY 4,01 | CNY 3,86 | 13,40M |
| 2026-06-29 | CNY 3,92 | -1,51 % | CNY 3,95 | CNY 4,00 | CNY 3,80 | 14,56M |
| 2026-06-26 | CNY 3,98 | -2,21 % | CNY 4,02 | CNY 4,07 | CNY 3,90 | 16,25M |
| 2026-06-25 | CNY 4,07 | -0,25 % | CNY 4,07 | CNY 4,09 | CNY 3,96 | 15,69M |
| 2026-06-24 | CNY 4,08 | -4,00 % | CNY 4,25 | CNY 4,26 | CNY 4,05 | 15,26M |
| 2026-06-23 | CNY 4,25 | +1,19 % | CNY 4,18 | CNY 4,33 | CNY 4,16 | 15,00M |
| 2026-06-22 | CNY 4,20 | +0,72 % | CNY 4,15 | CNY 4,22 | CNY 3,98 | 18,01M |
| 2026-06-18 | CNY 4,17 | -1,65 % | CNY 4,20 | CNY 4,23 | CNY 4,10 | 12,13M |
| 2026-06-17 | CNY 4,24 | -3,42 % | CNY 4,38 | CNY 4,40 | CNY 4,21 | 14,02M |
| 2026-06-16 | CNY 4,39 | +0,92 % | CNY 4,32 | CNY 4,39 | CNY 4,20 | 17,52M |
| 2026-06-15 | CNY 4,35 | +1,16 % | CNY 4,35 | CNY 4,53 | CNY 4,28 | 16,38M |
| 2026-06-12 | CNY 4,30 | +1,90 % | CNY 4,26 | CNY 4,33 | CNY 4,15 | 12,64M |
| 2026-06-11 | CNY 4,22 | -0,94 % | CNY 4,25 | CNY 4,29 | CNY 4,15 | 14,79M |
| 2026-06-10 | CNY 4,26 | -2,29 % | CNY 4,35 | CNY 4,38 | CNY 4,18 | 17,88M |
| 2026-06-09 | CNY 4,36 | -0,68 % | CNY 4,43 | CNY 4,44 | CNY 4,33 | 15,53M |
| 2026-06-08 | CNY 4,39 | -3,30 % | CNY 4,42 | CNY 4,56 | CNY 4,32 | 14,79M |
| 2026-06-05 | CNY 4,54 | +2,71 % | CNY 4,42 | CNY 4,61 | CNY 4,39 | 15,47M |
| 2026-06-04 | CNY 4,42 | -3,49 % | CNY 4,54 | CNY 4,58 | CNY 4,39 | 13,23M |
| 2026-06-03 | CNY 4,58 | -1,51 % | CNY 4,64 | CNY 4,65 | CNY 4,52 | 10,65M |
| 2026-06-02 | CNY 4,65 | -1,90 % | CNY 4,78 | CNY 4,78 | CNY 4,59 | 13,26M |
| 2026-06-01 | CNY 4,74 | +3,95 % | CNY 4,55 | CNY 4,81 | CNY 4,52 | 15,55M |
| 2026-05-29 | CNY 4,56 | -2,36 % | CNY 4,68 | CNY 4,71 | CNY 4,53 | 12,50M |
| 2026-05-28 | CNY 4,67 | +1,08 % | CNY 4,63 | CNY 4,73 | CNY 4,53 | 13,59M |
| 2026-05-27 | CNY 4,62 | -2,53 % | CNY 4,75 | CNY 4,79 | CNY 4,58 | 14,06M |
| 2026-05-26 | CNY 4,74 | -2,67 % | CNY 4,85 | CNY 4,88 | CNY 4,70 | 14,26M |