Sunresin New Materials Co., Ltd. Class A 300487
SZSE · China · Prozessindustrie
CNY 67,03+0,08 (+0,12 %)
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 67,03 | +0,12 % | CNY 67,38 | CNY 67,88 | CNY 66,57 | 2,04M |
| 2026-09-29 | CNY 66,95 | -0,07 % | CNY 66,68 | CNY 68,10 | CNY 66,28 | 2,06M |
| 2026-09-28 | CNY 67,00 | -2,49 % | CNY 68,31 | CNY 69,31 | CNY 66,37 | 3,40M |
| 2026-09-24 | CNY 68,71 | -2,40 % | CNY 70,00 | CNY 70,48 | CNY 68,60 | 3,08M |
| 2026-09-23 | CNY 70,40 | +1,65 % | CNY 69,26 | CNY 71,28 | CNY 69,19 | 3,43M |
| 2026-09-22 | CNY 69,26 | -2,18 % | CNY 70,81 | CNY 71,85 | CNY 68,81 | 3,84M |
| 2026-09-21 | CNY 70,80 | +2,94 % | CNY 69,09 | CNY 72,30 | CNY 68,56 | 6,70M |
| 2026-09-18 | CNY 68,78 | +1,78 % | CNY 67,82 | CNY 69,18 | CNY 67,10 | 3,95M |
| 2026-09-17 | CNY 67,58 | -1,93 % | CNY 68,58 | CNY 69,22 | CNY 67,44 | 3,84M |
| 2026-09-16 | CNY 68,91 | +1,85 % | CNY 67,28 | CNY 70,43 | CNY 67,00 | 6,77M |
| 2026-09-15 | CNY 67,66 | +0,73 % | CNY 67,19 | CNY 68,82 | CNY 66,41 | 5,26M |
| 2026-09-14 | CNY 67,17 | +2,41 % | CNY 65,00 | CNY 67,83 | CNY 64,68 | 4,85M |
| 2026-09-11 | CNY 65,59 | -1,56 % | CNY 66,60 | CNY 66,60 | CNY 64,08 | 3,94M |
| 2026-09-10 | CNY 66,63 | -0,82 % | CNY 66,61 | CNY 67,28 | CNY 65,38 | 4,85M |
| 2026-09-09 | CNY 67,18 | +6,63 % | CNY 63,00 | CNY 68,00 | CNY 62,11 | 9,81M |
| 2026-09-08 | CNY 63,00 | -0,03 % | CNY 63,65 | CNY 64,50 | CNY 61,85 | 4,15M |
| 2026-09-07 | CNY 63,02 | +2,92 % | CNY 61,26 | CNY 63,55 | CNY 60,52 | 5,28M |
| 2026-09-04 | CNY 61,23 | -1,37 % | CNY 62,69 | CNY 63,80 | CNY 60,89 | 4,04M |
| 2026-09-03 | CNY 62,08 | +3,67 % | CNY 59,84 | CNY 62,48 | CNY 59,50 | 4,74M |
| 2026-09-02 | CNY 59,88 | -1,50 % | CNY 60,19 | CNY 60,69 | CNY 59,50 | 4,16M |
| 2026-09-01 | CNY 60,79 | -3,46 % | CNY 63,00 | CNY 63,59 | CNY 60,41 | 3,85M |
| 2026-08-31 | CNY 62,97 | -0,35 % | CNY 62,40 | CNY 63,43 | CNY 61,50 | 3,96M |
| 2026-08-28 | CNY 63,19 | -0,49 % | CNY 63,16 | CNY 64,50 | CNY 63,03 | 3,78M |
| 2026-08-27 | CNY 63,50 | +1,80 % | CNY 62,60 | CNY 63,75 | CNY 62,20 | 3,68M |
| 2026-08-26 | CNY 62,38 | -0,40 % | CNY 62,70 | CNY 64,01 | CNY 62,10 | 3,52M |
| 2026-08-25 | CNY 62,63 | -0,96 % | CNY 62,97 | CNY 63,11 | CNY 60,11 | 5,27M |
| 2026-08-24 | CNY 63,24 | -5,46 % | CNY 66,89 | CNY 67,10 | CNY 62,43 | 6,41M |
| 2026-08-21 | CNY 66,89 | -4,39 % | CNY 69,05 | CNY 69,67 | CNY 66,03 | 9,69M |
| 2026-08-20 | CNY 69,96 | +8,16 % | CNY 66,50 | CNY 72,34 | CNY 66,50 | 14,87M |
| 2026-08-19 | CNY 64,68 | -6,07 % | CNY 67,50 | CNY 68,36 | CNY 64,30 | 5,62M |
| 2026-08-18 | CNY 68,86 | -1,50 % | CNY 69,46 | CNY 69,90 | CNY 68,06 | 4,56M |
| 2026-08-17 | CNY 69,91 | +4,81 % | CNY 66,91 | CNY 70,12 | CNY 66,81 | 7,15M |
| 2026-08-14 | CNY 66,70 | +0,18 % | CNY 66,50 | CNY 68,30 | CNY 65,91 | 3,84M |
| 2026-08-13 | CNY 66,58 | -1,07 % | CNY 67,98 | CNY 68,87 | CNY 66,41 | 6,60M |
| 2026-08-12 | CNY 67,30 | -0,65 % | CNY 67,40 | CNY 68,31 | CNY 66,85 | 6,47M |
| 2026-08-11 | CNY 67,74 | -2,94 % | CNY 69,51 | CNY 69,52 | CNY 67,21 | 7,14M |
| 2026-08-10 | CNY 69,79 | +1,57 % | CNY 69,98 | CNY 71,07 | CNY 68,60 | 7,65M |
| 2026-08-07 | CNY 68,71 | +6,44 % | CNY 64,35 | CNY 69,18 | CNY 63,72 | 9,70M |
| 2026-08-06 | CNY 64,55 | +0,73 % | CNY 63,76 | CNY 66,30 | CNY 63,56 | 6,06M |
| 2026-08-05 | CNY 64,08 | +1,04 % | CNY 62,78 | CNY 65,05 | CNY 62,19 | 7,69M |
| 2026-08-04 | CNY 63,42 | +12,35 % | CNY 56,93 | CNY 64,43 | CNY 56,51 | 12,61M |
| 2026-08-03 | CNY 56,45 | -3,62 % | CNY 58,36 | CNY 58,56 | CNY 56,16 | 5,25M |
| 2026-07-31 | CNY 58,57 | +4,51 % | CNY 58,60 | CNY 60,80 | CNY 57,91 | 10,24M |
| 2026-07-30 | CNY 56,04 | -5,58 % | CNY 58,84 | CNY 59,25 | CNY 55,70 | 10,14M |
| 2026-07-29 | CNY 59,35 | -1,64 % | CNY 60,39 | CNY 61,11 | CNY 57,04 | 12,15M |
| 2026-07-28 | CNY 60,34 | -5,02 % | CNY 62,45 | CNY 62,89 | CNY 60,06 | 7,85M |
| 2026-07-27 | CNY 63,53 | +3,13 % | CNY 61,32 | CNY 63,60 | CNY 60,22 | 9,02M |
| 2026-07-24 | CNY 61,60 | -2,98 % | CNY 62,47 | CNY 64,26 | CNY 61,08 | 10,03M |
| 2026-07-23 | CNY 63,49 | -3,47 % | CNY 65,00 | CNY 65,99 | CNY 62,70 | 9,40M |
| 2026-07-22 | CNY 65,77 | +0,98 % | CNY 64,35 | CNY 67,13 | CNY 62,35 | 12,71M |
| 2026-07-21 | CNY 65,13 | +0,51 % | CNY 65,55 | CNY 67,30 | CNY 60,63 | 18,36M |
| 2026-07-20 | CNY 64,80 | +0,43 % | CNY 65,82 | CNY 66,39 | CNY 60,01 | 20,92M |
| 2026-07-17 | CNY 64,52 | -10,26 % | CNY 70,53 | CNY 71,82 | CNY 64,52 | 19,47M |
| 2026-07-16 | CNY 71,90 | -1,29 % | CNY 72,58 | CNY 75,33 | CNY 70,00 | 16,49M |
| 2026-07-15 | CNY 72,84 | -1,57 % | CNY 74,00 | CNY 75,50 | CNY 71,80 | 16,46M |
| 2026-07-14 | CNY 74,00 | -7,59 % | CNY 78,36 | CNY 78,49 | CNY 70,68 | 26,28M |
| 2026-07-13 | CNY 80,08 | -1,00 % | CNY 77,30 | CNY 84,93 | CNY 77,30 | 32,47M |
| 2026-07-10 | CNY 80,89 | +13,96 % | CNY 75,01 | CNY 85,17 | CNY 74,35 | 29,02M |
| 2026-07-09 | CNY 70,98 | +5,31 % | CNY 68,01 | CNY 72,38 | CNY 66,74 | 13,13M |
| 2026-07-08 | CNY 67,40 | -3,09 % | CNY 70,79 | CNY 72,09 | CNY 66,78 | 9,00M |
| 2026-07-07 | CNY 69,55 | -3,67 % | CNY 72,39 | CNY 73,40 | CNY 68,70 | 10,48M |
| 2026-07-06 | CNY 72,20 | -3,19 % | CNY 75,07 | CNY 75,47 | CNY 71,28 | 14,85M |
| 2026-07-03 | CNY 74,58 | +10,21 % | CNY 69,81 | CNY 76,76 | CNY 68,30 | 22,91M |
| 2026-07-02 | CNY 67,67 | -4,18 % | CNY 69,00 | CNY 72,94 | CNY 67,05 | 26,56M |
| 2026-07-01 | CNY 70,62 | +20,00 % | CNY 62,40 | CNY 70,62 | CNY 61,66 | 19,68M |
| 2026-06-30 | CNY 58,85 | +3,61 % | CNY 56,75 | CNY 59,58 | CNY 55,91 | 10,16M |
| 2026-06-29 | CNY 56,80 | +0,91 % | CNY 56,29 | CNY 57,00 | CNY 54,82 | 7,71M |
| 2026-06-26 | CNY 56,29 | -6,42 % | CNY 60,82 | CNY 60,85 | CNY 56,00 | 8,88M |
| 2026-06-25 | CNY 60,15 | -0,74 % | CNY 60,59 | CNY 62,50 | CNY 60,00 | 8,16M |
| 2026-06-24 | CNY 60,60 | +3,59 % | CNY 58,38 | CNY 61,05 | CNY 58,15 | 9,45M |
| 2026-06-23 | CNY 58,50 | -5,65 % | CNY 61,65 | CNY 63,20 | CNY 58,00 | 10,56M |
| 2026-06-22 | CNY 62,00 | +11,59 % | CNY 55,40 | CNY 63,28 | CNY 53,55 | 14,62M |
| 2026-06-18 | CNY 55,56 | -0,16 % | CNY 55,40 | CNY 56,70 | CNY 54,54 | 5,11M |
| 2026-06-17 | CNY 55,65 | -0,13 % | CNY 55,16 | CNY 56,98 | CNY 55,07 | 4,64M |
| 2026-06-16 | CNY 55,72 | +2,09 % | CNY 55,01 | CNY 56,65 | CNY 53,80 | 6,27M |
| 2026-06-15 | CNY 54,58 | +2,36 % | CNY 53,64 | CNY 55,55 | CNY 53,33 | 6,65M |
| 2026-06-12 | CNY 53,32 | +1,66 % | CNY 53,38 | CNY 54,40 | CNY 52,61 | 6,70M |
| 2026-06-11 | CNY 52,45 | +2,60 % | CNY 50,50 | CNY 54,20 | CNY 50,35 | 9,02M |
| 2026-06-10 | CNY 51,12 | -2,72 % | CNY 52,20 | CNY 52,20 | CNY 50,48 | 4,64M |
| 2026-06-09 | CNY 52,55 | +6,25 % | CNY 50,35 | CNY 52,73 | CNY 48,39 | 10,33M |
| 2026-06-08 | CNY 49,46 | -8,00 % | CNY 52,33 | CNY 53,37 | CNY 49,18 | 9,37M |
| 2026-06-05 | CNY 53,76 | -1,84 % | CNY 54,99 | CNY 54,99 | CNY 52,40 | 5,45M |
| 2026-06-04 | CNY 54,77 | -2,25 % | CNY 55,52 | CNY 56,03 | CNY 54,32 | 3,68M |
| 2026-06-03 | CNY 56,03 | -1,46 % | CNY 56,78 | CNY 58,25 | CNY 54,80 | 6,42M |
| 2026-06-02 | CNY 56,86 | -3,59 % | CNY 59,05 | CNY 59,19 | CNY 56,77 | 5,12M |
| 2026-06-01 | CNY 58,98 | -1,68 % | CNY 60,05 | CNY 60,46 | CNY 58,55 | 3,62M |
| 2026-05-29 | CNY 59,99 | -1,90 % | CNY 61,73 | CNY 62,28 | CNY 59,66 | 4,73M |
| 2026-05-28 | CNY 61,15 | +2,14 % | CNY 59,80 | CNY 61,79 | CNY 58,53 | 5,09M |
| 2026-05-27 | CNY 59,87 | -0,80 % | CNY 61,01 | CNY 61,77 | CNY 59,46 | 3,68M |
| 2026-05-26 | CNY 60,35 | +0,08 % | CNY 60,29 | CNY 61,65 | CNY 59,63 | 3,67M |