HySum Flexibles Global, Inc. Class A 300501
SZSE · China · Prozessindustrie
CNY 11,05+0,15 (+1,38 %)
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 11,05 | +1,38 % | CNY 11,07 | CNY 11,31 | CNY 10,68 | 18,86M |
| 2026-09-29 | CNY 10,90 | +4,31 % | CNY 10,35 | CNY 11,27 | CNY 10,17 | 21,17M |
| 2026-09-28 | CNY 10,45 | +10,58 % | CNY 9,58 | CNY 10,46 | CNY 9,48 | 15,12M |
| 2026-09-24 | CNY 9,45 | +0,11 % | CNY 9,52 | CNY 9,54 | CNY 9,41 | 2,63M |
| 2026-09-23 | CNY 9,44 | -1,36 % | CNY 9,32 | CNY 9,76 | CNY 9,32 | 3,10M |
| 2026-09-22 | CNY 9,57 | -0,73 % | CNY 9,75 | CNY 9,76 | CNY 9,54 | 2,67M |
| 2026-09-21 | CNY 9,64 | +2,23 % | CNY 9,45 | CNY 9,66 | CNY 9,45 | 2,66M |
| 2026-09-18 | CNY 9,43 | +0,32 % | CNY 9,42 | CNY 9,67 | CNY 9,36 | 2,30M |
| 2026-09-17 | CNY 9,40 | +0,75 % | CNY 9,26 | CNY 9,42 | CNY 9,12 | 2,82M |
| 2026-09-16 | CNY 9,33 | +2,19 % | CNY 9,07 | CNY 9,42 | CNY 9,05 | 3,53M |
| 2026-09-15 | CNY 9,13 | -1,83 % | CNY 9,34 | CNY 9,37 | CNY 9,13 | 2,27M |
| 2026-09-14 | CNY 9,30 | -0,85 % | CNY 9,26 | CNY 9,48 | CNY 9,19 | 3,16M |
| 2026-09-11 | CNY 9,38 | -2,19 % | CNY 9,45 | CNY 9,60 | CNY 9,13 | 3,23M |
| 2026-09-10 | CNY 9,59 | -2,24 % | CNY 9,71 | CNY 9,77 | CNY 9,56 | 2,61M |
| 2026-09-09 | CNY 9,81 | -1,01 % | CNY 9,92 | CNY 9,98 | CNY 9,76 | 2,85M |
| 2026-09-08 | CNY 9,91 | -0,70 % | CNY 9,98 | CNY 10,05 | CNY 9,86 | 3,64M |
| 2026-09-07 | CNY 9,98 | 0,00 % | CNY 10,04 | CNY 10,20 | CNY 9,93 | 2,83M |
| 2026-09-04 | CNY 9,98 | -1,38 % | CNY 10,23 | CNY 10,41 | CNY 9,96 | 4,81M |
| 2026-09-03 | CNY 10,12 | -2,69 % | CNY 10,47 | CNY 10,81 | CNY 10,10 | 5,43M |
| 2026-09-02 | CNY 10,40 | +0,78 % | CNY 10,25 | CNY 10,49 | CNY 10,06 | 3,91M |
| 2026-09-01 | CNY 10,32 | -1,71 % | CNY 10,50 | CNY 10,59 | CNY 10,20 | 3,61M |
| 2026-08-31 | CNY 10,50 | +4,69 % | CNY 9,90 | CNY 10,65 | CNY 9,88 | 6,04M |
| 2026-08-28 | CNY 10,03 | -0,40 % | CNY 10,00 | CNY 10,25 | CNY 9,96 | 3,11M |
| 2026-08-27 | CNY 10,07 | +0,70 % | CNY 10,00 | CNY 10,21 | CNY 9,90 | 3,88M |
| 2026-08-26 | CNY 10,00 | +0,40 % | CNY 9,98 | CNY 10,15 | CNY 9,88 | 3,09M |
| 2026-08-25 | CNY 9,96 | +3,21 % | CNY 9,62 | CNY 10,00 | CNY 9,59 | 4,73M |
| 2026-08-24 | CNY 9,65 | -4,83 % | CNY 10,08 | CNY 10,14 | CNY 9,51 | 6,01M |
| 2026-08-21 | CNY 10,14 | +0,40 % | CNY 10,01 | CNY 10,20 | CNY 9,83 | 2,44M |
| 2026-08-20 | CNY 10,10 | +2,85 % | CNY 9,91 | CNY 10,25 | CNY 9,91 | 3,46M |
| 2026-08-19 | CNY 9,82 | -3,54 % | CNY 10,08 | CNY 10,14 | CNY 9,80 | 3,41M |
| 2026-08-18 | CNY 10,18 | -2,02 % | CNY 10,31 | CNY 10,43 | CNY 10,06 | 2,54M |
| 2026-08-17 | CNY 10,39 | +1,76 % | CNY 10,33 | CNY 10,44 | CNY 10,20 | 2,78M |
| 2026-08-14 | CNY 10,21 | -0,97 % | CNY 10,33 | CNY 10,44 | CNY 10,11 | 2,60M |
| 2026-08-13 | CNY 10,31 | -2,64 % | CNY 10,67 | CNY 10,77 | CNY 10,25 | 3,09M |
| 2026-08-12 | CNY 10,59 | +2,02 % | CNY 10,40 | CNY 10,68 | CNY 10,40 | 3,58M |
| 2026-08-11 | CNY 10,38 | +0,97 % | CNY 10,27 | CNY 10,50 | CNY 10,09 | 3,15M |
| 2026-08-10 | CNY 10,28 | +0,59 % | CNY 10,26 | CNY 10,29 | CNY 10,00 | 3,53M |
| 2026-08-07 | CNY 10,22 | -0,20 % | CNY 10,31 | CNY 10,31 | CNY 9,96 | 3,46M |
| 2026-08-06 | CNY 10,24 | +0,69 % | CNY 10,16 | CNY 10,33 | CNY 10,08 | 3,39M |
| 2026-08-05 | CNY 10,17 | +0,89 % | CNY 10,08 | CNY 10,29 | CNY 10,04 | 4,09M |
| 2026-08-04 | CNY 10,08 | +1,82 % | CNY 9,99 | CNY 10,28 | CNY 9,74 | 4,14M |
| 2026-08-03 | CNY 9,90 | +2,06 % | CNY 9,95 | CNY 9,98 | CNY 9,62 | 4,59M |
| 2026-07-31 | CNY 9,70 | +7,90 % | CNY 9,26 | CNY 10,26 | CNY 9,13 | 9,64M |
| 2026-07-30 | CNY 8,99 | -5,47 % | CNY 9,51 | CNY 9,63 | CNY 8,98 | 3,84M |
| 2026-07-29 | CNY 9,51 | +0,11 % | CNY 9,45 | CNY 9,67 | CNY 9,26 | 3,77M |
| 2026-07-28 | CNY 9,50 | -2,46 % | CNY 9,70 | CNY 9,95 | CNY 9,41 | 3,13M |
| 2026-07-27 | CNY 9,74 | +1,78 % | CNY 9,63 | CNY 9,83 | CNY 9,46 | 2,76M |
| 2026-07-24 | CNY 9,57 | -1,44 % | CNY 9,80 | CNY 9,93 | CNY 9,52 | 2,62M |
| 2026-07-23 | CNY 9,71 | -0,72 % | CNY 9,78 | CNY 9,88 | CNY 9,40 | 3,54M |
| 2026-07-22 | CNY 9,78 | +0,82 % | CNY 9,68 | CNY 9,87 | CNY 9,52 | 4,04M |
| 2026-07-21 | CNY 9,70 | -2,61 % | CNY 10,03 | CNY 10,11 | CNY 9,11 | 6,55M |
| 2026-07-20 | CNY 9,96 | -7,00 % | CNY 10,90 | CNY 10,93 | CNY 9,88 | 5,07M |
| 2026-07-17 | CNY 10,71 | -5,80 % | CNY 11,37 | CNY 11,54 | CNY 10,71 | 4,16M |
| 2026-07-16 | CNY 11,37 | -0,96 % | CNY 11,40 | CNY 11,76 | CNY 11,27 | 2,46M |
| 2026-07-15 | CNY 11,48 | -1,63 % | CNY 11,62 | CNY 11,87 | CNY 11,27 | 2,71M |
| 2026-07-14 | CNY 11,67 | +0,86 % | CNY 11,57 | CNY 11,77 | CNY 11,37 | 2,30M |
| 2026-07-13 | CNY 11,57 | -5,09 % | CNY 12,20 | CNY 12,26 | CNY 11,53 | 4,45M |
| 2026-07-10 | CNY 12,19 | -1,14 % | CNY 12,10 | CNY 12,51 | CNY 12,09 | 4,37M |
| 2026-07-09 | CNY 12,33 | -3,29 % | CNY 12,81 | CNY 12,96 | CNY 12,07 | 3,53M |
| 2026-07-08 | CNY 12,75 | +1,51 % | CNY 12,49 | CNY 12,81 | CNY 12,20 | 4,10M |
| 2026-07-07 | CNY 12,56 | -2,56 % | CNY 12,97 | CNY 13,53 | CNY 12,42 | 5,26M |
| 2026-07-06 | CNY 12,89 | -5,77 % | CNY 13,74 | CNY 13,99 | CNY 12,85 | 6,90M |
| 2026-07-03 | CNY 13,68 | +4,99 % | CNY 13,23 | CNY 13,88 | CNY 12,96 | 5,85M |
| 2026-07-02 | CNY 13,03 | +2,20 % | CNY 12,75 | CNY 13,56 | CNY 12,55 | 5,91M |
| 2026-07-01 | CNY 12,75 | +0,39 % | CNY 12,70 | CNY 12,92 | CNY 12,49 | 3,52M |
| 2026-06-30 | CNY 12,70 | +0,95 % | CNY 12,47 | CNY 12,77 | CNY 12,33 | 4,47M |
| 2026-06-29 | CNY 12,58 | +0,24 % | CNY 12,50 | CNY 13,12 | CNY 12,00 | 6,05M |
| 2026-06-26 | CNY 12,55 | -5,50 % | CNY 13,21 | CNY 13,29 | CNY 12,55 | 6,66M |
| 2026-06-25 | CNY 13,28 | -5,48 % | CNY 13,92 | CNY 13,93 | CNY 13,02 | 7,23M |
| 2026-06-24 | CNY 14,05 | -5,64 % | CNY 14,85 | CNY 14,85 | CNY 13,93 | 8,28M |
| 2026-06-23 | CNY 14,89 | +1,29 % | CNY 14,63 | CNY 15,30 | CNY 14,49 | 10,77M |
| 2026-06-22 | CNY 14,70 | +10,78 % | CNY 13,22 | CNY 14,70 | CNY 13,12 | 15,61M |
| 2026-06-18 | CNY 13,27 | +2,47 % | CNY 12,81 | CNY 13,30 | CNY 12,40 | 5,61M |
| 2026-06-17 | CNY 12,95 | +0,70 % | CNY 12,86 | CNY 13,18 | CNY 12,61 | 4,35M |
| 2026-06-16 | CNY 12,86 | -3,09 % | CNY 13,17 | CNY 13,30 | CNY 12,57 | 4,46M |
| 2026-06-15 | CNY 13,27 | +1,38 % | CNY 13,09 | CNY 13,39 | CNY 13,06 | 4,76M |
| 2026-06-12 | CNY 13,09 | +0,61 % | CNY 13,08 | CNY 13,28 | CNY 12,90 | 3,58M |
| 2026-06-11 | CNY 13,01 | -0,15 % | CNY 12,90 | CNY 13,06 | CNY 12,73 | 3,11M |
| 2026-06-10 | CNY 13,03 | +0,85 % | CNY 13,00 | CNY 13,24 | CNY 12,66 | 3,93M |
| 2026-06-09 | CNY 12,92 | -2,56 % | CNY 13,39 | CNY 13,39 | CNY 12,65 | 5,08M |
| 2026-06-08 | CNY 13,26 | +3,67 % | CNY 12,78 | CNY 13,63 | CNY 12,23 | 7,89M |
| 2026-06-05 | CNY 12,79 | +1,51 % | CNY 12,64 | CNY 13,09 | CNY 12,02 | 7,89M |
| 2026-06-04 | CNY 12,60 | -4,33 % | CNY 13,07 | CNY 13,14 | CNY 12,58 | 5,36M |
| 2026-06-03 | CNY 13,17 | +0,30 % | CNY 13,26 | CNY 13,36 | CNY 12,97 | 4,30M |
| 2026-06-02 | CNY 13,13 | -5,34 % | CNY 13,87 | CNY 13,99 | CNY 12,84 | 6,52M |
| 2026-06-01 | CNY 13,87 | +0,29 % | CNY 13,76 | CNY 14,07 | CNY 13,60 | 4,20M |
| 2026-05-29 | CNY 13,83 | -4,09 % | CNY 14,42 | CNY 14,65 | CNY 13,61 | 5,92M |
| 2026-05-28 | CNY 14,42 | +2,85 % | CNY 13,79 | CNY 14,88 | CNY 13,79 | 8,41M |
| 2026-05-27 | CNY 14,02 | +1,45 % | CNY 13,85 | CNY 14,15 | CNY 13,41 | 7,65M |
| 2026-05-26 | CNY 13,82 | -1,07 % | CNY 13,92 | CNY 14,28 | CNY 13,78 | 6,44M |