Malion New Materials Co. Ltd. Class A 300586
SZSE · China · Prozessindustrie
CNY 8,58-0,24 (-2,72 %)
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 8,58 | -2,72 % | CNY 8,84 | CNY 8,89 | CNY 8,51 | 14,05M |
| 2026-09-29 | CNY 8,82 | +2,08 % | CNY 8,60 | CNY 8,94 | CNY 8,52 | 15,71M |
| 2026-09-28 | CNY 8,64 | -7,79 % | CNY 9,35 | CNY 9,35 | CNY 8,55 | 23,18M |
| 2026-09-24 | CNY 9,37 | -3,90 % | CNY 9,70 | CNY 9,78 | CNY 9,34 | 15,79M |
| 2026-09-23 | CNY 9,75 | +3,83 % | CNY 9,36 | CNY 9,82 | CNY 9,33 | 24,91M |
| 2026-09-22 | CNY 9,39 | -3,00 % | CNY 9,51 | CNY 9,72 | CNY 9,32 | 26,64M |
| 2026-09-21 | CNY 9,68 | +0,62 % | CNY 9,62 | CNY 9,82 | CNY 9,59 | 16,95M |
| 2026-09-18 | CNY 9,62 | 0,00 % | CNY 9,74 | CNY 9,82 | CNY 9,54 | 22,41M |
| 2026-09-17 | CNY 9,62 | -0,62 % | CNY 9,86 | CNY 10,08 | CNY 9,56 | 33,50M |
| 2026-09-16 | CNY 9,68 | +2,98 % | CNY 9,28 | CNY 9,69 | CNY 9,23 | 26,17M |
| 2026-09-15 | CNY 9,40 | +3,41 % | CNY 9,17 | CNY 9,72 | CNY 9,07 | 29,28M |
| 2026-09-14 | CNY 9,09 | +2,71 % | CNY 8,75 | CNY 9,18 | CNY 8,63 | 13,74M |
| 2026-09-11 | CNY 8,85 | -1,67 % | CNY 8,88 | CNY 8,93 | CNY 8,53 | 13,71M |
| 2026-09-10 | CNY 9,00 | +0,11 % | CNY 8,91 | CNY 9,26 | CNY 8,83 | 12,33M |
| 2026-09-09 | CNY 8,99 | -0,33 % | CNY 9,00 | CNY 9,17 | CNY 8,93 | 9,41M |
| 2026-09-08 | CNY 9,02 | -1,20 % | CNY 9,09 | CNY 9,20 | CNY 8,96 | 12,18M |
| 2026-09-07 | CNY 9,13 | +1,67 % | CNY 9,10 | CNY 9,19 | CNY 8,93 | 10,44M |
| 2026-09-04 | CNY 8,98 | -2,71 % | CNY 9,30 | CNY 9,43 | CNY 8,89 | 14,65M |
| 2026-09-03 | CNY 9,23 | -1,70 % | CNY 9,40 | CNY 9,48 | CNY 9,13 | 12,86M |
| 2026-09-02 | CNY 9,39 | 0,00 % | CNY 9,28 | CNY 9,49 | CNY 9,21 | 13,89M |
| 2026-09-01 | CNY 9,39 | -3,69 % | CNY 9,66 | CNY 9,72 | CNY 9,30 | 18,06M |
| 2026-08-31 | CNY 9,75 | +2,09 % | CNY 9,36 | CNY 9,77 | CNY 9,34 | 17,31M |
| 2026-08-28 | CNY 9,55 | -0,83 % | CNY 9,56 | CNY 9,85 | CNY 9,53 | 20,35M |
| 2026-08-27 | CNY 9,63 | +7,48 % | CNY 8,91 | CNY 9,68 | CNY 8,91 | 26,16M |
| 2026-08-26 | CNY 8,96 | -0,78 % | CNY 9,03 | CNY 9,12 | CNY 8,82 | 12,85M |
| 2026-08-25 | CNY 9,03 | +0,67 % | CNY 8,80 | CNY 9,09 | CNY 8,65 | 13,24M |
| 2026-08-24 | CNY 8,97 | -1,32 % | CNY 8,98 | CNY 9,18 | CNY 8,70 | 14,38M |
| 2026-08-21 | CNY 9,09 | +2,02 % | CNY 8,86 | CNY 9,15 | CNY 8,70 | 13,57M |
| 2026-08-20 | CNY 8,91 | +0,11 % | CNY 9,00 | CNY 9,12 | CNY 8,84 | 15,90M |
| 2026-08-19 | CNY 8,90 | -6,61 % | CNY 9,27 | CNY 9,44 | CNY 8,85 | 20,19M |
| 2026-08-18 | CNY 9,53 | -2,16 % | CNY 9,70 | CNY 9,81 | CNY 9,39 | 17,83M |
| 2026-08-17 | CNY 9,74 | +3,84 % | CNY 9,45 | CNY 9,74 | CNY 9,33 | 17,72M |
| 2026-08-14 | CNY 9,38 | +2,63 % | CNY 9,16 | CNY 9,40 | CNY 9,15 | 16,60M |
| 2026-08-13 | CNY 9,14 | -3,38 % | CNY 9,50 | CNY 9,69 | CNY 9,13 | 19,39M |
| 2026-08-12 | CNY 9,46 | +0,53 % | CNY 9,39 | CNY 9,47 | CNY 9,30 | 19,40M |
| 2026-08-11 | CNY 9,41 | 0,00 % | CNY 9,23 | CNY 9,63 | CNY 9,23 | 23,93M |
| 2026-08-10 | CNY 9,41 | +1,40 % | CNY 9,50 | CNY 9,65 | CNY 9,22 | 33,99M |
| 2026-08-07 | CNY 9,28 | +5,69 % | CNY 8,79 | CNY 9,37 | CNY 8,62 | 33,54M |
| 2026-08-06 | CNY 8,78 | +1,04 % | CNY 8,59 | CNY 8,85 | CNY 8,51 | 22,11M |
| 2026-08-05 | CNY 8,69 | +4,70 % | CNY 8,21 | CNY 8,76 | CNY 8,21 | 26,19M |
| 2026-08-04 | CNY 8,30 | +6,14 % | CNY 7,84 | CNY 8,38 | CNY 7,77 | 25,18M |
| 2026-08-03 | CNY 7,82 | +3,44 % | CNY 7,58 | CNY 7,83 | CNY 7,50 | 20,47M |
| 2026-07-31 | CNY 7,56 | +4,28 % | CNY 7,71 | CNY 8,01 | CNY 7,55 | 30,68M |
| 2026-07-30 | CNY 7,25 | -5,60 % | CNY 7,69 | CNY 7,71 | CNY 7,19 | 26,41M |
| 2026-07-29 | CNY 7,68 | -0,39 % | CNY 7,71 | CNY 7,76 | CNY 7,40 | 27,27M |
| 2026-07-28 | CNY 7,71 | -3,38 % | CNY 7,89 | CNY 8,07 | CNY 7,66 | 25,13M |
| 2026-07-27 | CNY 7,98 | +6,12 % | CNY 7,55 | CNY 7,98 | CNY 7,42 | 24,12M |
| 2026-07-24 | CNY 7,52 | -3,71 % | CNY 7,70 | CNY 7,86 | CNY 7,51 | 21,26M |
| 2026-07-23 | CNY 7,81 | +0,90 % | CNY 7,77 | CNY 7,95 | CNY 7,64 | 24,84M |
| 2026-07-22 | CNY 7,74 | -3,97 % | CNY 7,92 | CNY 8,14 | CNY 7,64 | 35,05M |
| 2026-07-21 | CNY 8,06 | +8,04 % | CNY 7,62 | CNY 8,06 | CNY 6,75 | 53,20M |
| 2026-07-20 | CNY 7,46 | -13,15 % | CNY 8,77 | CNY 8,90 | CNY 7,31 | 55,20M |
| 2026-07-17 | CNY 8,59 | -8,52 % | CNY 9,40 | CNY 9,40 | CNY 8,48 | 36,07M |
| 2026-07-16 | CNY 9,39 | -7,49 % | CNY 10,02 | CNY 10,10 | CNY 9,29 | 33,57M |
| 2026-07-15 | CNY 10,15 | -5,41 % | CNY 10,89 | CNY 11,00 | CNY 10,02 | 26,42M |
| 2026-07-14 | CNY 10,73 | +1,32 % | CNY 10,62 | CNY 10,93 | CNY 10,17 | 28,13M |
| 2026-07-13 | CNY 10,59 | -10,03 % | CNY 12,00 | CNY 12,00 | CNY 10,52 | 40,69M |
| 2026-07-10 | CNY 11,77 | -5,16 % | CNY 12,43 | CNY 12,94 | CNY 11,72 | 40,24M |
| 2026-07-09 | CNY 12,41 | -0,56 % | CNY 12,53 | CNY 12,83 | CNY 11,85 | 31,54M |
| 2026-07-08 | CNY 12,48 | -6,45 % | CNY 13,40 | CNY 13,48 | CNY 12,32 | 38,51M |
| 2026-07-07 | CNY 13,34 | -2,34 % | CNY 13,73 | CNY 14,43 | CNY 13,27 | 34,05M |
| 2026-07-06 | CNY 13,66 | -4,81 % | CNY 14,41 | CNY 14,88 | CNY 13,36 | 39,52M |
| 2026-07-03 | CNY 14,35 | -7,36 % | CNY 15,31 | CNY 15,45 | CNY 14,33 | 45,09M |
| 2026-07-02 | CNY 15,49 | -6,46 % | CNY 15,95 | CNY 16,51 | CNY 15,40 | 39,58M |
| 2026-07-01 | CNY 16,56 | +5,88 % | CNY 16,01 | CNY 16,96 | CNY 16,01 | 61,34M |
| 2026-06-30 | CNY 15,64 | +10,84 % | CNY 14,39 | CNY 15,79 | CNY 14,19 | 56,57M |
| 2026-06-29 | CNY 14,11 | -8,44 % | CNY 15,18 | CNY 15,66 | CNY 14,04 | 71,11M |
| 2026-06-26 | CNY 15,41 | -4,76 % | CNY 15,88 | CNY 16,17 | CNY 15,12 | 49,92M |
| 2026-06-25 | CNY 16,18 | +5,61 % | CNY 15,32 | CNY 17,40 | CNY 14,94 | 68,92M |
| 2026-06-24 | CNY 15,32 | -2,42 % | CNY 15,38 | CNY 15,79 | CNY 14,80 | 52,44M |
| 2026-06-23 | CNY 15,70 | -5,36 % | CNY 16,38 | CNY 16,69 | CNY 15,51 | 55,54M |
| 2026-06-22 | CNY 16,59 | +9,14 % | CNY 15,50 | CNY 16,67 | CNY 15,40 | 77,40M |
| 2026-06-18 | CNY 15,20 | +3,26 % | CNY 14,70 | CNY 15,39 | CNY 14,24 | 66,95M |
| 2026-06-17 | CNY 14,72 | +2,36 % | CNY 14,32 | CNY 15,24 | CNY 14,11 | 74,23M |
| 2026-06-16 | CNY 14,38 | +4,05 % | CNY 13,58 | CNY 14,66 | CNY 13,48 | 69,98M |
| 2026-06-15 | CNY 13,82 | +4,78 % | CNY 13,72 | CNY 13,96 | CNY 13,33 | 60,06M |
| 2026-06-12 | CNY 13,19 | +7,15 % | CNY 12,59 | CNY 14,40 | CNY 12,59 | 76,19M |
| 2026-06-11 | CNY 12,31 | -1,20 % | CNY 12,54 | CNY 12,79 | CNY 12,15 | 42,61M |
| 2026-06-10 | CNY 12,46 | +2,30 % | CNY 12,08 | CNY 13,05 | CNY 12,06 | 56,39M |
| 2026-06-09 | CNY 12,18 | +7,98 % | CNY 12,18 | CNY 12,57 | CNY 11,80 | 69,14M |
| 2026-06-08 | CNY 11,28 | -6,23 % | CNY 11,70 | CNY 11,96 | CNY 11,16 | 38,61M |
| 2026-06-05 | CNY 12,03 | +2,38 % | CNY 11,60 | CNY 12,47 | CNY 10,90 | 60,78M |
| 2026-06-04 | CNY 11,75 | +2,53 % | CNY 11,35 | CNY 12,34 | CNY 11,29 | 52,22M |
| 2026-06-03 | CNY 11,46 | +0,53 % | CNY 11,35 | CNY 11,85 | CNY 11,05 | 36,08M |
| 2026-06-02 | CNY 11,40 | +0,88 % | CNY 11,40 | CNY 11,57 | CNY 10,97 | 27,17M |
| 2026-06-01 | CNY 11,30 | -1,14 % | CNY 11,36 | CNY 11,95 | CNY 11,29 | 31,82M |
| 2026-05-29 | CNY 11,43 | -7,52 % | CNY 12,37 | CNY 12,42 | CNY 11,31 | 47,46M |
| 2026-05-28 | CNY 12,36 | +2,40 % | CNY 11,90 | CNY 12,53 | CNY 11,78 | 51,82M |
| 2026-05-27 | CNY 12,07 | -4,13 % | CNY 12,62 | CNY 12,87 | CNY 11,83 | 55,05M |
| 2026-05-26 | CNY 12,59 | +5,62 % | CNY 11,88 | CNY 12,81 | CNY 11,49 | 61,21M |