Sinoseal Holding Co., Ltd. Class A 300470
SZSE · China · Produzierendes Gewerbe
CNY 27,14+0,12 (+0,44 %)
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 27,14 | +0,44 % | CNY 27,04 | CNY 27,20 | CNY 26,97 | 828,80K |
| 2026-09-29 | CNY 27,02 | -0,15 % | CNY 27,07 | CNY 27,27 | CNY 26,94 | 964,04K |
| 2026-09-28 | CNY 27,06 | -2,03 % | CNY 27,60 | CNY 27,60 | CNY 27,01 | 1,17M |
| 2026-09-24 | CNY 27,62 | -1,18 % | CNY 27,78 | CNY 27,98 | CNY 27,54 | 978,70K |
| 2026-09-23 | CNY 27,95 | +0,32 % | CNY 27,74 | CNY 28,08 | CNY 27,70 | 1,02M |
| 2026-09-22 | CNY 27,86 | +0,29 % | CNY 27,76 | CNY 27,87 | CNY 27,64 | 1,55M |
| 2026-09-21 | CNY 27,78 | -0,29 % | CNY 27,84 | CNY 27,87 | CNY 27,67 | 1,19M |
| 2026-09-18 | CNY 27,86 | +2,84 % | CNY 27,17 | CNY 28,28 | CNY 27,17 | 2,68M |
| 2026-09-17 | CNY 27,09 | -0,77 % | CNY 27,28 | CNY 27,30 | CNY 27,00 | 1,05M |
| 2026-09-16 | CNY 27,30 | +0,52 % | CNY 27,07 | CNY 27,35 | CNY 26,92 | 931,66K |
| 2026-09-15 | CNY 27,16 | +0,07 % | CNY 27,01 | CNY 27,26 | CNY 27,01 | 555,40K |
| 2026-09-14 | CNY 27,14 | -0,18 % | CNY 27,01 | CNY 27,29 | CNY 27,01 | 546,30K |
| 2026-09-11 | CNY 27,19 | -0,84 % | CNY 27,27 | CNY 27,31 | CNY 27,00 | 1,45M |
| 2026-09-10 | CNY 27,42 | -1,93 % | CNY 27,85 | CNY 27,90 | CNY 27,42 | 1,27M |
| 2026-09-09 | CNY 27,96 | -0,07 % | CNY 27,90 | CNY 28,05 | CNY 27,76 | 1,01M |
| 2026-09-08 | CNY 27,98 | -0,21 % | CNY 27,90 | CNY 28,09 | CNY 27,84 | 1,25M |
| 2026-09-07 | CNY 28,04 | +0,32 % | CNY 27,95 | CNY 28,15 | CNY 27,72 | 1,17M |
| 2026-09-04 | CNY 27,95 | +1,01 % | CNY 27,67 | CNY 28,23 | CNY 27,67 | 1,68M |
| 2026-09-03 | CNY 27,67 | -0,04 % | CNY 27,88 | CNY 27,88 | CNY 27,53 | 1,34M |
| 2026-09-02 | CNY 27,68 | -1,56 % | CNY 28,00 | CNY 28,07 | CNY 27,63 | 1,72M |
| 2026-09-01 | CNY 28,12 | +0,11 % | CNY 28,13 | CNY 28,22 | CNY 27,98 | 1,63M |
| 2026-08-31 | CNY 28,09 | +0,43 % | CNY 27,92 | CNY 28,13 | CNY 27,80 | 1,55M |
| 2026-08-28 | CNY 27,97 | +0,94 % | CNY 27,54 | CNY 28,27 | CNY 27,54 | 2,26M |
| 2026-08-27 | CNY 27,71 | -0,04 % | CNY 27,72 | CNY 27,77 | CNY 27,35 | 1,70M |
| 2026-08-26 | CNY 27,72 | +0,22 % | CNY 27,60 | CNY 27,81 | CNY 27,39 | 1,86M |
| 2026-08-25 | CNY 27,66 | -2,26 % | CNY 27,71 | CNY 27,98 | CNY 26,89 | 5,40M |
| 2026-08-24 | CNY 28,30 | +0,57 % | CNY 28,25 | CNY 28,47 | CNY 28,02 | 1,79M |
| 2026-08-21 | CNY 28,14 | -0,11 % | CNY 28,10 | CNY 28,17 | CNY 27,89 | 794,17K |
| 2026-08-20 | CNY 28,17 | +1,19 % | CNY 27,99 | CNY 28,24 | CNY 27,86 | 1,18M |
| 2026-08-19 | CNY 27,84 | -2,59 % | CNY 28,43 | CNY 28,44 | CNY 27,76 | 2,32M |
| 2026-08-18 | CNY 28,58 | +0,39 % | CNY 28,59 | CNY 28,60 | CNY 28,27 | 1,51M |
| 2026-08-17 | CNY 28,47 | +0,21 % | CNY 28,28 | CNY 28,50 | CNY 28,00 | 2,07M |
| 2026-08-14 | CNY 28,41 | -0,77 % | CNY 28,82 | CNY 28,82 | CNY 28,23 | 2,55M |
| 2026-08-13 | CNY 28,63 | -2,72 % | CNY 29,43 | CNY 29,55 | CNY 28,50 | 2,99M |
| 2026-08-12 | CNY 29,43 | -0,51 % | CNY 29,64 | CNY 29,75 | CNY 29,39 | 1,55M |
| 2026-08-11 | CNY 29,58 | -1,07 % | CNY 29,87 | CNY 29,88 | CNY 29,49 | 1,40M |
| 2026-08-10 | CNY 29,90 | +1,25 % | CNY 29,38 | CNY 29,92 | CNY 29,30 | 1,25M |
| 2026-08-07 | CNY 29,53 | +0,31 % | CNY 29,35 | CNY 29,55 | CNY 29,22 | 1,26M |
| 2026-08-06 | CNY 29,44 | -1,64 % | CNY 29,91 | CNY 30,03 | CNY 29,23 | 2,21M |
| 2026-08-05 | CNY 29,93 | -0,89 % | CNY 30,05 | CNY 30,16 | CNY 29,78 | 2,16M |
| 2026-08-04 | CNY 30,20 | -0,82 % | CNY 30,40 | CNY 30,46 | CNY 30,06 | 2,26M |
| 2026-08-03 | CNY 30,45 | +2,42 % | CNY 30,20 | CNY 30,80 | CNY 29,95 | 2,75M |
| 2026-07-31 | CNY 29,73 | +0,07 % | CNY 29,62 | CNY 29,90 | CNY 29,62 | 1,38M |
| 2026-07-30 | CNY 29,71 | +0,71 % | CNY 29,47 | CNY 29,93 | CNY 29,22 | 1,74M |
| 2026-07-29 | CNY 29,50 | +1,13 % | CNY 29,19 | CNY 29,59 | CNY 29,18 | 1,52M |
| 2026-07-28 | CNY 29,17 | +0,28 % | CNY 28,98 | CNY 29,32 | CNY 28,96 | 954,46K |
| 2026-07-27 | CNY 29,09 | +1,50 % | CNY 28,80 | CNY 29,19 | CNY 28,54 | 1,32M |
| 2026-07-24 | CNY 28,66 | -2,08 % | CNY 29,25 | CNY 29,49 | CNY 28,57 | 1,48M |
| 2026-07-23 | CNY 29,27 | +1,92 % | CNY 28,40 | CNY 29,35 | CNY 28,40 | 1,47M |
| 2026-07-22 | CNY 28,72 | -0,31 % | CNY 28,57 | CNY 28,75 | CNY 28,16 | 1,93M |
| 2026-07-21 | CNY 28,81 | +0,45 % | CNY 28,80 | CNY 29,16 | CNY 28,51 | 2,62M |
| 2026-07-20 | CNY 28,68 | +0,56 % | CNY 28,49 | CNY 28,94 | CNY 28,10 | 2,28M |
| 2026-07-17 | CNY 28,52 | -0,94 % | CNY 28,65 | CNY 29,51 | CNY 28,25 | 3,36M |
| 2026-07-16 | CNY 28,79 | -0,07 % | CNY 28,68 | CNY 28,96 | CNY 28,33 | 1,32M |
| 2026-07-15 | CNY 28,81 | +2,05 % | CNY 28,27 | CNY 28,91 | CNY 28,14 | 1,37M |
| 2026-07-14 | CNY 28,23 | +0,82 % | CNY 27,93 | CNY 28,25 | CNY 27,80 | 1,30M |
| 2026-07-13 | CNY 28,00 | -2,78 % | CNY 28,82 | CNY 28,94 | CNY 27,90 | 1,76M |
| 2026-07-10 | CNY 28,80 | +1,37 % | CNY 28,42 | CNY 29,14 | CNY 28,10 | 1,68M |
| 2026-07-09 | CNY 28,41 | -0,87 % | CNY 28,75 | CNY 28,75 | CNY 27,97 | 1,63M |
| 2026-07-08 | CNY 28,66 | -1,98 % | CNY 29,12 | CNY 29,29 | CNY 28,63 | 1,57M |
| 2026-07-07 | CNY 29,24 | -2,99 % | CNY 30,08 | CNY 30,38 | CNY 29,14 | 1,50M |
| 2026-07-06 | CNY 30,14 | -2,40 % | CNY 30,78 | CNY 30,80 | CNY 30,13 | 1,84M |
| 2026-07-03 | CNY 30,88 | -0,64 % | CNY 31,07 | CNY 31,50 | CNY 30,75 | 2,53M |
| 2026-07-02 | CNY 31,08 | +5,89 % | CNY 29,52 | CNY 31,48 | CNY 29,30 | 4,81M |
| 2026-07-01 | CNY 29,35 | +1,17 % | CNY 29,01 | CNY 29,49 | CNY 28,70 | 1,57M |
| 2026-06-30 | CNY 29,01 | +2,29 % | CNY 28,34 | CNY 29,07 | CNY 28,03 | 2,03M |
| 2026-06-29 | CNY 28,36 | +0,53 % | CNY 28,13 | CNY 28,62 | CNY 27,40 | 2,20M |
| 2026-06-26 | CNY 28,21 | -1,02 % | CNY 28,50 | CNY 28,70 | CNY 27,93 | 2,26M |
| 2026-06-25 | CNY 28,50 | -3,98 % | CNY 29,68 | CNY 29,68 | CNY 28,48 | 3,20M |
| 2026-06-24 | CNY 29,68 | -1,69 % | CNY 30,00 | CNY 30,15 | CNY 29,29 | 1,59M |
| 2026-06-23 | CNY 30,19 | +1,82 % | CNY 29,43 | CNY 30,60 | CNY 29,36 | 2,72M |
| 2026-06-22 | CNY 29,65 | -1,82 % | CNY 30,20 | CNY 30,20 | CNY 28,92 | 3,38M |
| 2026-06-18 | CNY 30,20 | -1,31 % | CNY 30,48 | CNY 30,68 | CNY 29,99 | 2,00M |
| 2026-06-17 | CNY 30,60 | -1,07 % | CNY 30,90 | CNY 31,05 | CNY 30,42 | 1,73M |
| 2026-06-16 | CNY 30,93 | -0,61 % | CNY 30,93 | CNY 31,31 | CNY 30,66 | 2,16M |
| 2026-06-15 | CNY 31,12 | +1,20 % | CNY 30,74 | CNY 31,48 | CNY 30,01 | 3,48M |
| 2026-06-12 | CNY 30,75 | +0,07 % | CNY 30,78 | CNY 31,16 | CNY 30,58 | 3,04M |
| 2026-06-11 | CNY 30,73 | +1,02 % | CNY 30,08 | CNY 30,74 | CNY 30,00 | 1,73M |
| 2026-06-10 | CNY 30,42 | +0,96 % | CNY 30,08 | CNY 30,45 | CNY 29,63 | 1,66M |
| 2026-06-09 | CNY 30,13 | -1,79 % | CNY 30,61 | CNY 30,86 | CNY 29,97 | 2,08M |
| 2026-06-08 | CNY 30,68 | -1,51 % | CNY 30,65 | CNY 31,16 | CNY 30,03 | 2,09M |
| 2026-06-05 | CNY 31,15 | +0,81 % | CNY 30,88 | CNY 31,40 | CNY 30,55 | 2,43M |
| 2026-06-04 | CNY 30,90 | -1,25 % | CNY 31,13 | CNY 31,41 | CNY 30,80 | 1,38M |
| 2026-06-03 | CNY 31,29 | -1,51 % | CNY 31,77 | CNY 31,78 | CNY 30,94 | 1,66M |
| 2026-06-02 | CNY 31,77 | -1,40 % | CNY 32,08 | CNY 32,35 | CNY 31,71 | 1,36M |
| 2026-06-01 | CNY 32,22 | +1,45 % | CNY 31,77 | CNY 32,42 | CNY 31,53 | 2,27M |
| 2026-05-29 | CNY 31,76 | -0,69 % | CNY 31,84 | CNY 31,88 | CNY 31,54 | 1,80M |
| 2026-05-28 | CNY 31,98 | +3,00 % | CNY 30,98 | CNY 32,46 | CNY 30,59 | 5,14M |
| 2026-05-27 | CNY 31,05 | -2,82 % | CNY 31,96 | CNY 32,22 | CNY 30,91 | 3,37M |
| 2026-05-26 | CNY 31,95 | -2,26 % | CNY 32,50 | CNY 32,59 | CNY 31,67 | 2,74M |