Jiangsu Yida Chemical Co. Ltd. Class A 300721
SZSE · China · Prozessindustrie
CNY 19,93-0,77 (-3,72 %)
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 19,93 | -3,72 % | CNY 20,55 | CNY 20,70 | CNY 19,88 | 6,43M |
| 2026-09-29 | CNY 20,70 | -1,38 % | CNY 20,74 | CNY 21,05 | CNY 20,50 | 5,16M |
| 2026-09-28 | CNY 20,99 | -5,49 % | CNY 22,10 | CNY 22,11 | CNY 20,75 | 5,79M |
| 2026-09-24 | CNY 22,21 | -1,16 % | CNY 22,35 | CNY 22,78 | CNY 22,12 | 5,39M |
| 2026-09-23 | CNY 22,47 | -0,40 % | CNY 22,55 | CNY 22,79 | CNY 22,18 | 5,93M |
| 2026-09-22 | CNY 22,56 | -0,62 % | CNY 23,00 | CNY 23,06 | CNY 22,42 | 7,18M |
| 2026-09-21 | CNY 22,70 | -0,61 % | CNY 22,86 | CNY 23,37 | CNY 22,55 | 8,68M |
| 2026-09-18 | CNY 22,84 | +1,02 % | CNY 22,88 | CNY 23,08 | CNY 22,42 | 13,06M |
| 2026-09-17 | CNY 22,61 | -4,32 % | CNY 23,09 | CNY 23,43 | CNY 22,34 | 17,85M |
| 2026-09-16 | CNY 23,63 | +6,92 % | CNY 22,54 | CNY 23,90 | CNY 22,18 | 25,55M |
| 2026-09-15 | CNY 22,10 | +6,51 % | CNY 20,80 | CNY 23,10 | CNY 20,60 | 15,46M |
| 2026-09-14 | CNY 20,75 | -0,19 % | CNY 20,61 | CNY 21,09 | CNY 20,36 | 3,50M |
| 2026-09-11 | CNY 20,79 | -2,81 % | CNY 20,92 | CNY 21,23 | CNY 20,28 | 4,75M |
| 2026-09-10 | CNY 21,39 | -0,70 % | CNY 21,36 | CNY 21,91 | CNY 21,20 | 4,27M |
| 2026-09-09 | CNY 21,54 | -1,10 % | CNY 21,72 | CNY 22,26 | CNY 21,32 | 3,86M |
| 2026-09-08 | CNY 21,78 | -0,27 % | CNY 21,84 | CNY 22,37 | CNY 21,65 | 3,98M |
| 2026-09-07 | CNY 21,84 | +0,83 % | CNY 21,67 | CNY 22,08 | CNY 21,57 | 3,74M |
| 2026-09-04 | CNY 21,66 | -1,81 % | CNY 22,09 | CNY 22,48 | CNY 21,36 | 5,68M |
| 2026-09-03 | CNY 22,06 | -1,08 % | CNY 22,47 | CNY 22,50 | CNY 21,77 | 5,48M |
| 2026-09-02 | CNY 22,30 | -2,83 % | CNY 22,72 | CNY 23,07 | CNY 22,13 | 5,69M |
| 2026-09-01 | CNY 22,95 | -1,76 % | CNY 23,45 | CNY 23,45 | CNY 22,66 | 6,70M |
| 2026-08-31 | CNY 23,36 | +1,43 % | CNY 22,34 | CNY 23,50 | CNY 22,34 | 9,15M |
| 2026-08-28 | CNY 23,03 | +1,36 % | CNY 22,72 | CNY 23,50 | CNY 22,47 | 10,53M |
| 2026-08-27 | CNY 22,72 | +3,46 % | CNY 22,16 | CNY 23,13 | CNY 22,03 | 7,99M |
| 2026-08-26 | CNY 21,96 | -1,52 % | CNY 22,50 | CNY 22,50 | CNY 21,56 | 7,38M |
| 2026-08-25 | CNY 22,30 | -1,93 % | CNY 22,13 | CNY 22,55 | CNY 21,60 | 8,83M |
| 2026-08-24 | CNY 22,74 | 0,00 % | CNY 22,50 | CNY 23,25 | CNY 22,24 | 10,65M |
| 2026-08-21 | CNY 22,74 | +0,80 % | CNY 22,30 | CNY 22,84 | CNY 21,81 | 7,17M |
| 2026-08-20 | CNY 22,56 | -2,13 % | CNY 22,78 | CNY 23,07 | CNY 22,35 | 8,33M |
| 2026-08-19 | CNY 23,05 | -4,40 % | CNY 23,50 | CNY 24,18 | CNY 22,90 | 10,76M |
| 2026-08-18 | CNY 24,11 | -2,66 % | CNY 24,58 | CNY 25,21 | CNY 24,00 | 12,10M |
| 2026-08-17 | CNY 24,77 | +6,40 % | CNY 23,75 | CNY 24,96 | CNY 23,23 | 15,33M |
| 2026-08-14 | CNY 23,28 | +0,82 % | CNY 23,12 | CNY 23,49 | CNY 22,81 | 5,61M |
| 2026-08-13 | CNY 23,09 | -2,61 % | CNY 23,88 | CNY 23,98 | CNY 23,03 | 7,60M |
| 2026-08-12 | CNY 23,71 | +1,63 % | CNY 23,31 | CNY 23,89 | CNY 23,19 | 7,61M |
| 2026-08-11 | CNY 23,33 | -1,73 % | CNY 23,45 | CNY 23,56 | CNY 22,96 | 10,96M |
| 2026-08-10 | CNY 23,74 | +1,84 % | CNY 23,13 | CNY 23,99 | CNY 22,66 | 15,41M |
| 2026-08-07 | CNY 23,31 | -0,43 % | CNY 23,50 | CNY 23,89 | CNY 22,10 | 17,93M |
| 2026-08-06 | CNY 23,41 | +6,85 % | CNY 21,71 | CNY 23,69 | CNY 21,50 | 16,47M |
| 2026-08-05 | CNY 21,91 | +4,58 % | CNY 20,91 | CNY 22,16 | CNY 20,82 | 10,62M |
| 2026-08-04 | CNY 20,95 | +5,86 % | CNY 20,11 | CNY 21,05 | CNY 19,69 | 9,96M |
| 2026-08-03 | CNY 19,79 | -0,05 % | CNY 20,12 | CNY 20,33 | CNY 19,50 | 7,50M |
| 2026-07-31 | CNY 19,80 | +4,60 % | CNY 20,00 | CNY 21,36 | CNY 19,78 | 11,32M |
| 2026-07-30 | CNY 18,93 | -6,05 % | CNY 19,79 | CNY 20,14 | CNY 18,88 | 9,69M |
| 2026-07-29 | CNY 20,15 | -1,85 % | CNY 20,60 | CNY 20,98 | CNY 19,22 | 13,90M |
| 2026-07-28 | CNY 20,53 | -4,38 % | CNY 21,70 | CNY 22,80 | CNY 20,48 | 13,64M |
| 2026-07-27 | CNY 21,47 | +2,68 % | CNY 20,71 | CNY 21,50 | CNY 20,43 | 9,28M |
| 2026-07-24 | CNY 20,91 | -3,46 % | CNY 21,31 | CNY 21,73 | CNY 20,91 | 9,42M |
| 2026-07-23 | CNY 21,66 | +4,64 % | CNY 20,63 | CNY 21,79 | CNY 20,44 | 12,04M |
| 2026-07-22 | CNY 20,70 | -3,77 % | CNY 20,88 | CNY 21,45 | CNY 20,50 | 14,64M |
| 2026-07-21 | CNY 21,51 | +3,96 % | CNY 20,65 | CNY 21,59 | CNY 18,00 | 20,93M |
| 2026-07-20 | CNY 20,69 | -7,47 % | CNY 22,97 | CNY 23,30 | CNY 20,21 | 15,93M |
| 2026-07-17 | CNY 22,36 | -6,48 % | CNY 24,00 | CNY 24,16 | CNY 21,96 | 13,02M |
| 2026-07-16 | CNY 23,91 | -8,32 % | CNY 24,98 | CNY 25,95 | CNY 23,78 | 17,59M |
| 2026-07-15 | CNY 26,08 | -8,43 % | CNY 28,07 | CNY 28,48 | CNY 26,08 | 17,24M |
| 2026-07-14 | CNY 28,48 | +2,08 % | CNY 27,88 | CNY 28,48 | CNY 26,62 | 15,05M |
| 2026-07-13 | CNY 27,90 | -1,13 % | CNY 26,80 | CNY 29,78 | CNY 26,50 | 17,65M |
| 2026-07-10 | CNY 28,22 | -9,93 % | CNY 32,33 | CNY 32,68 | CNY 28,10 | 23,20M |
| 2026-07-09 | CNY 31,33 | +3,40 % | CNY 30,50 | CNY 32,00 | CNY 28,69 | 21,42M |
| 2026-07-08 | CNY 30,30 | +1,34 % | CNY 29,76 | CNY 30,73 | CNY 28,20 | 19,44M |
| 2026-07-07 | CNY 29,90 | -3,70 % | CNY 30,96 | CNY 31,39 | CNY 29,59 | 14,49M |
| 2026-07-06 | CNY 31,05 | -3,45 % | CNY 32,01 | CNY 32,70 | CNY 30,75 | 16,12M |
| 2026-07-03 | CNY 32,16 | -9,92 % | CNY 34,90 | CNY 35,00 | CNY 31,72 | 23,86M |
| 2026-07-02 | CNY 35,70 | +0,22 % | CNY 34,39 | CNY 36,27 | CNY 32,69 | 22,34M |
| 2026-07-01 | CNY 35,62 | -5,39 % | CNY 36,36 | CNY 37,63 | CNY 34,55 | 29,67M |
| 2026-06-30 | CNY 37,65 | -8,82 % | CNY 39,00 | CNY 39,10 | CNY 35,01 | 37,92M |
| 2026-06-29 | CNY 41,29 | +11,72 % | CNY 37,71 | CNY 42,00 | CNY 36,00 | 47,19M |
| 2026-06-26 | CNY 36,96 | +5,15 % | CNY 35,01 | CNY 39,67 | CNY 34,28 | 43,85M |
| 2026-06-25 | CNY 35,15 | +0,49 % | CNY 38,00 | CNY 38,85 | CNY 34,21 | 44,31M |
| 2026-06-24 | CNY 34,98 | +2,43 % | CNY 33,08 | CNY 39,86 | CNY 33,08 | 53,93M |
| 2026-06-23 | CNY 34,15 | +19,99 % | CNY 29,28 | CNY 34,15 | CNY 28,74 | 38,69M |
| 2026-06-22 | CNY 28,46 | +1,46 % | CNY 28,09 | CNY 29,21 | CNY 27,05 | 23,29M |
| 2026-06-18 | CNY 28,05 | -6,87 % | CNY 29,32 | CNY 29,49 | CNY 27,88 | 23,76M |
| 2026-06-17 | CNY 30,12 | -0,82 % | CNY 29,30 | CNY 30,96 | CNY 29,27 | 22,54M |
| 2026-06-16 | CNY 30,37 | +3,69 % | CNY 28,69 | CNY 31,28 | CNY 27,50 | 31,85M |
| 2026-06-15 | CNY 29,29 | -1,05 % | CNY 28,55 | CNY 30,19 | CNY 28,38 | 32,48M |
| 2026-06-12 | CNY 29,60 | -9,09 % | CNY 33,80 | CNY 34,80 | CNY 29,50 | 39,43M |
| 2026-06-11 | CNY 32,56 | -9,13 % | CNY 36,47 | CNY 37,02 | CNY 31,50 | 42,33M |
| 2026-06-10 | CNY 35,83 | +19,99 % | CNY 29,06 | CNY 35,83 | CNY 28,69 | 29,98M |
| 2026-06-09 | CNY 29,86 | +3,75 % | CNY 29,23 | CNY 30,88 | CNY 28,60 | 16,34M |
| 2026-06-08 | CNY 28,78 | -5,76 % | CNY 28,55 | CNY 30,25 | CNY 28,01 | 14,74M |
| 2026-06-05 | CNY 30,54 | -3,29 % | CNY 31,00 | CNY 31,15 | CNY 28,80 | 20,51M |
| 2026-06-04 | CNY 31,58 | -3,48 % | CNY 31,01 | CNY 33,60 | CNY 30,31 | 24,36M |
| 2026-06-03 | CNY 32,72 | +2,38 % | CNY 31,30 | CNY 32,88 | CNY 30,48 | 25,34M |
| 2026-06-02 | CNY 31,96 | -4,31 % | CNY 32,97 | CNY 34,20 | CNY 31,68 | 20,11M |
| 2026-06-01 | CNY 33,40 | -4,57 % | CNY 35,35 | CNY 35,61 | CNY 33,19 | 23,64M |
| 2026-05-29 | CNY 35,00 | -2,13 % | CNY 37,05 | CNY 37,39 | CNY 34,00 | 32,80M |
| 2026-05-28 | CNY 35,76 | +20,00 % | CNY 29,87 | CNY 35,76 | CNY 29,51 | 19,96M |
| 2026-05-27 | CNY 29,80 | +4,41 % | CNY 28,01 | CNY 31,25 | CNY 27,94 | 23,00M |
| 2026-05-26 | CNY 28,54 | -6,79 % | CNY 30,13 | CNY 30,38 | CNY 27,85 | 23,91M |