Rianlon Corp. Class A 300596
SZSE · China · Prozessindustrie
CNY 39,33+0,35 (+0,90 %)
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 39,33 | +0,90 % | CNY 39,01 | CNY 39,80 | CNY 38,96 | 1,43M |
| 2026-09-29 | CNY 38,98 | -0,66 % | CNY 39,00 | CNY 39,30 | CNY 38,60 | 1,70M |
| 2026-09-28 | CNY 39,24 | -3,54 % | CNY 40,34 | CNY 40,40 | CNY 38,75 | 2,23M |
| 2026-09-24 | CNY 40,68 | -0,32 % | CNY 40,67 | CNY 41,44 | CNY 40,37 | 1,87M |
| 2026-09-23 | CNY 40,81 | -0,80 % | CNY 40,98 | CNY 41,15 | CNY 40,55 | 1,94M |
| 2026-09-22 | CNY 41,14 | +0,59 % | CNY 40,87 | CNY 41,88 | CNY 40,87 | 3,14M |
| 2026-09-21 | CNY 40,90 | +1,24 % | CNY 40,62 | CNY 41,26 | CNY 40,49 | 1,68M |
| 2026-09-18 | CNY 40,40 | +1,58 % | CNY 40,00 | CNY 40,86 | CNY 39,80 | 2,05M |
| 2026-09-17 | CNY 39,77 | -0,43 % | CNY 39,93 | CNY 40,45 | CNY 39,00 | 1,82M |
| 2026-09-16 | CNY 39,94 | +0,68 % | CNY 39,70 | CNY 40,04 | CNY 39,47 | 1,56M |
| 2026-09-15 | CNY 39,67 | +0,18 % | CNY 39,60 | CNY 40,04 | CNY 39,40 | 1,28M |
| 2026-09-14 | CNY 39,60 | -0,25 % | CNY 39,46 | CNY 40,39 | CNY 39,10 | 2,27M |
| 2026-09-11 | CNY 39,70 | -2,62 % | CNY 40,51 | CNY 40,68 | CNY 38,98 | 2,76M |
| 2026-09-10 | CNY 40,77 | -2,16 % | CNY 41,99 | CNY 41,99 | CNY 40,65 | 2,09M |
| 2026-09-09 | CNY 41,67 | +1,07 % | CNY 41,00 | CNY 42,16 | CNY 41,00 | 2,87M |
| 2026-09-08 | CNY 41,23 | -0,96 % | CNY 41,54 | CNY 41,74 | CNY 40,68 | 2,04M |
| 2026-09-07 | CNY 41,63 | +1,54 % | CNY 40,90 | CNY 41,90 | CNY 40,53 | 2,71M |
| 2026-09-04 | CNY 41,00 | +1,08 % | CNY 41,00 | CNY 42,07 | CNY 40,59 | 2,98M |
| 2026-09-03 | CNY 40,56 | +0,87 % | CNY 40,26 | CNY 41,07 | CNY 40,13 | 1,69M |
| 2026-09-02 | CNY 40,21 | -1,35 % | CNY 40,36 | CNY 40,82 | CNY 39,98 | 2,48M |
| 2026-09-01 | CNY 40,76 | -2,44 % | CNY 41,62 | CNY 42,02 | CNY 40,65 | 3,97M |
| 2026-08-31 | CNY 41,78 | -0,29 % | CNY 41,50 | CNY 42,03 | CNY 40,88 | 3,32M |
| 2026-08-28 | CNY 41,90 | -2,54 % | CNY 42,89 | CNY 42,93 | CNY 41,81 | 3,18M |
| 2026-08-27 | CNY 42,99 | +3,12 % | CNY 41,68 | CNY 44,00 | CNY 41,68 | 3,29M |
| 2026-08-26 | CNY 41,69 | -2,32 % | CNY 42,33 | CNY 43,28 | CNY 41,67 | 2,48M |
| 2026-08-25 | CNY 42,68 | +0,14 % | CNY 42,18 | CNY 43,07 | CNY 41,68 | 2,66M |
| 2026-08-24 | CNY 42,62 | -1,57 % | CNY 43,20 | CNY 43,59 | CNY 41,00 | 3,78M |
| 2026-08-21 | CNY 43,30 | -3,78 % | CNY 44,41 | CNY 44,51 | CNY 42,98 | 4,77M |
| 2026-08-20 | CNY 45,00 | +5,88 % | CNY 43,22 | CNY 46,00 | CNY 43,20 | 7,82M |
| 2026-08-19 | CNY 42,50 | -4,56 % | CNY 44,02 | CNY 44,70 | CNY 42,45 | 4,46M |
| 2026-08-18 | CNY 44,53 | +2,16 % | CNY 43,46 | CNY 44,99 | CNY 42,51 | 9,44M |
| 2026-08-17 | CNY 43,59 | +1,87 % | CNY 42,91 | CNY 43,70 | CNY 41,90 | 4,24M |
| 2026-08-14 | CNY 42,79 | +3,61 % | CNY 41,22 | CNY 43,15 | CNY 41,01 | 5,76M |
| 2026-08-13 | CNY 41,30 | +0,41 % | CNY 41,28 | CNY 41,82 | CNY 40,58 | 3,74M |
| 2026-08-12 | CNY 41,13 | -1,01 % | CNY 41,36 | CNY 42,25 | CNY 41,04 | 3,05M |
| 2026-08-11 | CNY 41,55 | -3,60 % | CNY 43,18 | CNY 43,28 | CNY 41,40 | 4,06M |
| 2026-08-10 | CNY 43,10 | +2,13 % | CNY 42,20 | CNY 43,99 | CNY 42,20 | 3,63M |
| 2026-08-07 | CNY 42,20 | +2,93 % | CNY 41,21 | CNY 42,75 | CNY 41,18 | 4,21M |
| 2026-08-06 | CNY 41,00 | +0,02 % | CNY 40,86 | CNY 41,26 | CNY 40,20 | 2,73M |
| 2026-08-05 | CNY 40,99 | +5,05 % | CNY 39,18 | CNY 41,20 | CNY 38,92 | 4,74M |
| 2026-08-04 | CNY 39,02 | +1,59 % | CNY 38,41 | CNY 39,56 | CNY 38,41 | 3,72M |
| 2026-08-03 | CNY 38,41 | +2,02 % | CNY 37,50 | CNY 39,19 | CNY 37,50 | 4,59M |
| 2026-07-31 | CNY 37,65 | -1,90 % | CNY 39,48 | CNY 40,00 | CNY 37,52 | 5,12M |
| 2026-07-30 | CNY 38,38 | -1,08 % | CNY 38,61 | CNY 39,30 | CNY 37,90 | 5,23M |
| 2026-07-29 | CNY 38,80 | +1,86 % | CNY 38,10 | CNY 39,32 | CNY 37,42 | 4,33M |
| 2026-07-28 | CNY 38,09 | -2,21 % | CNY 38,59 | CNY 39,38 | CNY 37,77 | 3,26M |
| 2026-07-27 | CNY 38,95 | +3,18 % | CNY 37,76 | CNY 39,07 | CNY 37,11 | 4,72M |
| 2026-07-24 | CNY 37,75 | -0,34 % | CNY 38,27 | CNY 38,87 | CNY 37,33 | 5,75M |
| 2026-07-23 | CNY 37,88 | +1,75 % | CNY 37,03 | CNY 37,92 | CNY 36,83 | 3,53M |
| 2026-07-22 | CNY 37,23 | -1,22 % | CNY 37,28 | CNY 38,02 | CNY 36,75 | 5,04M |
| 2026-07-21 | CNY 37,69 | +4,58 % | CNY 36,04 | CNY 38,09 | CNY 34,81 | 7,58M |
| 2026-07-20 | CNY 36,04 | -1,93 % | CNY 37,80 | CNY 38,40 | CNY 35,21 | 9,95M |
| 2026-07-17 | CNY 36,75 | -3,47 % | CNY 38,65 | CNY 39,84 | CNY 36,58 | 9,95M |
| 2026-07-16 | CNY 38,07 | -16,24 % | CNY 45,30 | CNY 45,30 | CNY 37,96 | 17,81M |
| 2026-07-15 | CNY 45,45 | -3,01 % | CNY 46,89 | CNY 48,43 | CNY 44,57 | 5,02M |
| 2026-07-14 | CNY 46,86 | +7,13 % | CNY 43,91 | CNY 47,33 | CNY 43,20 | 8,15M |
| 2026-07-13 | CNY 43,74 | -3,47 % | CNY 44,90 | CNY 44,99 | CNY 42,76 | 8,38M |
| 2026-07-10 | CNY 45,31 | -2,56 % | CNY 46,18 | CNY 47,10 | CNY 44,83 | 9,58M |
| 2026-07-09 | CNY 46,50 | -4,87 % | CNY 49,41 | CNY 49,78 | CNY 45,98 | 9,25M |
| 2026-07-08 | CNY 48,88 | -4,62 % | CNY 50,89 | CNY 52,00 | CNY 48,80 | 6,19M |
| 2026-07-07 | CNY 51,25 | -1,23 % | CNY 51,86 | CNY 54,08 | CNY 50,97 | 6,74M |
| 2026-07-06 | CNY 51,89 | -1,91 % | CNY 52,88 | CNY 53,77 | CNY 51,35 | 6,23M |
| 2026-07-03 | CNY 52,90 | -2,18 % | CNY 53,89 | CNY 54,47 | CNY 51,71 | 5,89M |
| 2026-07-02 | CNY 54,08 | -0,77 % | CNY 53,22 | CNY 55,35 | CNY 51,50 | 8,33M |
| 2026-07-01 | CNY 54,50 | +3,85 % | CNY 53,00 | CNY 55,76 | CNY 52,20 | 12,26M |
| 2026-06-30 | CNY 52,48 | +10,67 % | CNY 47,23 | CNY 53,12 | CNY 46,91 | 13,55M |
| 2026-06-29 | CNY 47,42 | +0,04 % | CNY 47,50 | CNY 49,17 | CNY 46,01 | 6,86M |
| 2026-06-26 | CNY 47,40 | -4,13 % | CNY 48,69 | CNY 48,77 | CNY 46,71 | 6,45M |
| 2026-06-25 | CNY 49,44 | -0,78 % | CNY 49,89 | CNY 51,50 | CNY 49,03 | 6,12M |
| 2026-06-24 | CNY 49,83 | +3,96 % | CNY 47,52 | CNY 51,54 | CNY 47,11 | 9,04M |
| 2026-06-23 | CNY 47,93 | -4,86 % | CNY 50,00 | CNY 50,38 | CNY 47,43 | 8,78M |
| 2026-06-22 | CNY 50,38 | +3,77 % | CNY 48,57 | CNY 50,77 | CNY 47,56 | 9,78M |
| 2026-06-18 | CNY 48,55 | +5,52 % | CNY 45,06 | CNY 49,70 | CNY 44,98 | 12,13M |
| 2026-06-17 | CNY 46,01 | +9,91 % | CNY 42,34 | CNY 47,10 | CNY 41,84 | 11,50M |
| 2026-06-16 | CNY 41,86 | +1,28 % | CNY 40,93 | CNY 42,20 | CNY 40,41 | 3,79M |
| 2026-06-15 | CNY 41,33 | +6,11 % | CNY 39,50 | CNY 41,79 | CNY 39,33 | 4,67M |
| 2026-06-12 | CNY 38,95 | +2,96 % | CNY 38,45 | CNY 39,64 | CNY 37,50 | 5,03M |
| 2026-06-11 | CNY 37,83 | -2,60 % | CNY 38,42 | CNY 39,09 | CNY 37,31 | 4,49M |
| 2026-06-10 | CNY 38,84 | +3,13 % | CNY 37,29 | CNY 39,13 | CNY 37,10 | 5,25M |
| 2026-06-09 | CNY 37,66 | +1,51 % | CNY 38,30 | CNY 38,37 | CNY 36,80 | 4,72M |
| 2026-06-08 | CNY 37,10 | -9,62 % | CNY 39,92 | CNY 40,65 | CNY 36,28 | 9,77M |
| 2026-06-05 | CNY 41,05 | -3,18 % | CNY 42,46 | CNY 42,83 | CNY 40,52 | 7,10M |
| 2026-06-04 | CNY 42,40 | -9,96 % | CNY 46,53 | CNY 46,99 | CNY 41,40 | 12,49M |
| 2026-06-03 | CNY 47,09 | -1,34 % | CNY 47,65 | CNY 47,70 | CNY 46,42 | 5,79M |
| 2026-06-02 | CNY 47,73 | +0,29 % | CNY 47,50 | CNY 48,27 | CNY 46,83 | 6,71M |
| 2026-06-01 | CNY 47,59 | +1,47 % | CNY 46,55 | CNY 47,79 | CNY 46,02 | 7,38M |
| 2026-05-29 | CNY 46,90 | -1,68 % | CNY 47,30 | CNY 47,55 | CNY 46,50 | 6,64M |
| 2026-05-28 | CNY 47,70 | +4,90 % | CNY 45,47 | CNY 48,44 | CNY 44,90 | 12,71M |
| 2026-05-27 | CNY 45,47 | +6,49 % | CNY 42,50 | CNY 45,73 | CNY 42,50 | 9,26M |
| 2026-05-26 | CNY 42,70 | +0,12 % | CNY 42,38 | CNY 43,35 | CNY 41,29 | 5,25M |