Anshan Hifichem Co., Ltd. Class A 300758
SZSE · China · Prozessindustrie
CNY 11,24+0,15 (+1,35 %)
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 11,24 | +1,35 % | CNY 11,12 | CNY 11,65 | CNY 11,06 | 7,75M |
| 2026-09-29 | CNY 11,09 | +0,91 % | CNY 10,96 | CNY 11,16 | CNY 10,88 | 4,41M |
| 2026-09-28 | CNY 10,99 | -2,83 % | CNY 11,27 | CNY 11,37 | CNY 10,87 | 5,62M |
| 2026-09-24 | CNY 11,31 | -1,05 % | CNY 11,43 | CNY 11,48 | CNY 11,27 | 3,49M |
| 2026-09-23 | CNY 11,43 | -0,61 % | CNY 11,54 | CNY 11,57 | CNY 11,37 | 3,96M |
| 2026-09-22 | CNY 11,50 | -0,09 % | CNY 11,50 | CNY 11,59 | CNY 11,45 | 5,37M |
| 2026-09-21 | CNY 11,51 | +1,86 % | CNY 11,27 | CNY 11,57 | CNY 11,16 | 5,53M |
| 2026-09-18 | CNY 11,30 | +1,07 % | CNY 11,23 | CNY 11,36 | CNY 11,22 | 4,37M |
| 2026-09-17 | CNY 11,18 | -0,80 % | CNY 11,20 | CNY 11,35 | CNY 11,08 | 5,14M |
| 2026-09-16 | CNY 11,27 | +2,55 % | CNY 10,93 | CNY 11,38 | CNY 10,90 | 5,80M |
| 2026-09-15 | CNY 10,99 | -0,72 % | CNY 10,96 | CNY 11,13 | CNY 10,92 | 4,82M |
| 2026-09-14 | CNY 11,07 | +0,64 % | CNY 10,89 | CNY 11,14 | CNY 10,80 | 4,86M |
| 2026-09-11 | CNY 11,00 | -1,43 % | CNY 11,00 | CNY 11,11 | CNY 10,80 | 6,80M |
| 2026-09-10 | CNY 11,16 | -2,19 % | CNY 11,33 | CNY 11,46 | CNY 11,12 | 6,34M |
| 2026-09-09 | CNY 11,41 | -2,14 % | CNY 11,68 | CNY 11,69 | CNY 11,34 | 7,85M |
| 2026-09-08 | CNY 11,66 | +1,83 % | CNY 11,48 | CNY 11,83 | CNY 11,36 | 9,85M |
| 2026-09-07 | CNY 11,45 | +0,53 % | CNY 11,41 | CNY 11,52 | CNY 11,39 | 6,27M |
| 2026-09-04 | CNY 11,39 | -1,39 % | CNY 11,58 | CNY 11,72 | CNY 11,32 | 9,70M |
| 2026-09-03 | CNY 11,55 | -1,53 % | CNY 11,82 | CNY 11,83 | CNY 11,48 | 11,97M |
| 2026-09-02 | CNY 11,73 | -4,48 % | CNY 12,05 | CNY 12,17 | CNY 11,56 | 18,30M |
| 2026-09-01 | CNY 12,28 | +6,23 % | CNY 11,72 | CNY 12,49 | CNY 11,58 | 26,86M |
| 2026-08-31 | CNY 11,56 | +0,09 % | CNY 11,31 | CNY 11,60 | CNY 11,30 | 10,05M |
| 2026-08-28 | CNY 11,55 | +0,61 % | CNY 11,45 | CNY 11,58 | CNY 11,32 | 13,14M |
| 2026-08-27 | CNY 11,48 | -0,09 % | CNY 11,36 | CNY 11,65 | CNY 11,26 | 14,53M |
| 2026-08-26 | CNY 11,49 | +0,52 % | CNY 11,28 | CNY 11,99 | CNY 11,17 | 20,84M |
| 2026-08-25 | CNY 11,43 | +0,88 % | CNY 11,10 | CNY 11,43 | CNY 11,00 | 15,47M |
| 2026-08-24 | CNY 11,33 | +5,10 % | CNY 10,95 | CNY 11,44 | CNY 10,89 | 23,25M |
| 2026-08-21 | CNY 10,78 | +0,94 % | CNY 10,72 | CNY 10,79 | CNY 10,42 | 4,36M |
| 2026-08-20 | CNY 10,68 | +1,33 % | CNY 10,66 | CNY 10,74 | CNY 10,56 | 3,76M |
| 2026-08-19 | CNY 10,54 | -2,95 % | CNY 10,78 | CNY 10,80 | CNY 10,51 | 5,93M |
| 2026-08-18 | CNY 10,86 | -1,72 % | CNY 11,05 | CNY 11,05 | CNY 10,72 | 6,79M |
| 2026-08-17 | CNY 11,05 | +1,19 % | CNY 10,93 | CNY 11,07 | CNY 10,77 | 6,72M |
| 2026-08-14 | CNY 10,92 | +0,92 % | CNY 10,83 | CNY 10,99 | CNY 10,76 | 5,86M |
| 2026-08-13 | CNY 10,82 | -1,99 % | CNY 11,00 | CNY 11,12 | CNY 10,82 | 6,23M |
| 2026-08-12 | CNY 11,04 | +1,01 % | CNY 10,94 | CNY 11,16 | CNY 10,83 | 7,27M |
| 2026-08-11 | CNY 10,93 | -2,93 % | CNY 11,19 | CNY 11,21 | CNY 10,90 | 11,61M |
| 2026-08-10 | CNY 11,26 | -1,14 % | CNY 11,32 | CNY 11,39 | CNY 10,90 | 16,18M |
| 2026-08-07 | CNY 11,39 | +9,52 % | CNY 10,38 | CNY 12,00 | CNY 10,17 | 27,48M |
| 2026-08-06 | CNY 10,40 | -0,19 % | CNY 10,38 | CNY 10,45 | CNY 10,10 | 7,64M |
| 2026-08-05 | CNY 10,42 | +1,66 % | CNY 10,23 | CNY 10,44 | CNY 10,20 | 5,88M |
| 2026-08-04 | CNY 10,25 | +0,89 % | CNY 10,18 | CNY 10,30 | CNY 10,10 | 4,88M |
| 2026-08-03 | CNY 10,16 | +2,73 % | CNY 9,90 | CNY 10,17 | CNY 9,90 | 6,18M |
| 2026-07-31 | CNY 9,89 | +1,75 % | CNY 9,84 | CNY 10,04 | CNY 9,80 | 5,89M |
| 2026-07-30 | CNY 9,72 | -2,31 % | CNY 9,85 | CNY 10,07 | CNY 9,70 | 6,94M |
| 2026-07-29 | CNY 9,95 | +1,95 % | CNY 9,73 | CNY 10,00 | CNY 9,59 | 8,17M |
| 2026-07-28 | CNY 9,76 | +1,67 % | CNY 9,56 | CNY 9,87 | CNY 9,53 | 7,81M |
| 2026-07-27 | CNY 9,60 | +4,92 % | CNY 9,15 | CNY 9,62 | CNY 9,15 | 7,33M |
| 2026-07-24 | CNY 9,15 | -2,97 % | CNY 9,25 | CNY 9,46 | CNY 9,14 | 5,08M |
| 2026-07-23 | CNY 9,43 | +2,95 % | CNY 9,10 | CNY 9,45 | CNY 9,10 | 7,07M |
| 2026-07-22 | CNY 9,16 | -3,48 % | CNY 9,38 | CNY 9,47 | CNY 9,10 | 6,80M |
| 2026-07-21 | CNY 9,49 | +2,26 % | CNY 9,28 | CNY 9,50 | CNY 8,83 | 10,34M |
| 2026-07-20 | CNY 9,28 | -5,31 % | CNY 9,85 | CNY 9,98 | CNY 9,15 | 10,21M |
| 2026-07-17 | CNY 9,80 | -4,67 % | CNY 10,26 | CNY 10,42 | CNY 9,67 | 8,66M |
| 2026-07-16 | CNY 10,28 | -0,19 % | CNY 10,22 | CNY 10,45 | CNY 10,12 | 5,99M |
| 2026-07-15 | CNY 10,30 | -0,19 % | CNY 10,28 | CNY 10,43 | CNY 10,19 | 5,46M |
| 2026-07-14 | CNY 10,32 | +1,08 % | CNY 10,26 | CNY 10,38 | CNY 10,00 | 6,05M |
| 2026-07-13 | CNY 10,21 | -7,69 % | CNY 11,02 | CNY 11,09 | CNY 10,18 | 9,75M |
| 2026-07-10 | CNY 11,06 | 0,00 % | CNY 11,05 | CNY 11,28 | CNY 10,95 | 9,37M |
| 2026-07-09 | CNY 11,06 | -1,69 % | CNY 11,26 | CNY 11,37 | CNY 10,70 | 9,14M |
| 2026-07-08 | CNY 11,25 | -2,85 % | CNY 11,55 | CNY 11,70 | CNY 11,21 | 7,22M |
| 2026-07-07 | CNY 11,58 | -1,95 % | CNY 11,85 | CNY 12,00 | CNY 11,55 | 6,88M |
| 2026-07-06 | CNY 11,81 | -1,83 % | CNY 12,06 | CNY 12,31 | CNY 11,80 | 8,98M |
| 2026-07-03 | CNY 12,03 | -4,75 % | CNY 12,69 | CNY 12,75 | CNY 12,03 | 13,31M |
| 2026-07-02 | CNY 12,63 | -1,48 % | CNY 12,50 | CNY 13,02 | CNY 12,03 | 12,70M |
| 2026-07-01 | CNY 12,82 | +2,15 % | CNY 12,42 | CNY 12,94 | CNY 12,38 | 12,75M |
| 2026-06-30 | CNY 12,55 | +1,62 % | CNY 12,23 | CNY 12,57 | CNY 12,02 | 11,36M |
| 2026-06-29 | CNY 12,35 | -2,60 % | CNY 12,48 | CNY 12,98 | CNY 12,14 | 12,91M |
| 2026-06-26 | CNY 12,68 | +0,24 % | CNY 12,58 | CNY 13,06 | CNY 12,45 | 12,76M |
| 2026-06-25 | CNY 12,65 | -2,77 % | CNY 13,08 | CNY 13,36 | CNY 12,62 | 15,88M |
| 2026-06-24 | CNY 13,01 | -2,11 % | CNY 13,11 | CNY 13,49 | CNY 12,94 | 12,25M |
| 2026-06-23 | CNY 13,29 | -1,85 % | CNY 13,57 | CNY 13,80 | CNY 13,23 | 14,91M |
| 2026-06-22 | CNY 13,54 | +4,56 % | CNY 13,10 | CNY 13,59 | CNY 13,03 | 16,94M |
| 2026-06-18 | CNY 12,95 | -2,26 % | CNY 13,16 | CNY 13,35 | CNY 12,81 | 14,81M |
| 2026-06-17 | CNY 13,25 | +4,91 % | CNY 12,43 | CNY 13,67 | CNY 12,30 | 25,84M |
| 2026-06-16 | CNY 12,63 | -1,02 % | CNY 12,51 | CNY 13,15 | CNY 12,51 | 14,33M |
| 2026-06-15 | CNY 12,76 | +3,91 % | CNY 12,26 | CNY 12,85 | CNY 12,23 | 15,30M |
| 2026-06-12 | CNY 12,28 | -1,92 % | CNY 12,55 | CNY 12,77 | CNY 12,18 | 16,07M |
| 2026-06-11 | CNY 12,52 | +3,56 % | CNY 12,00 | CNY 12,64 | CNY 11,64 | 22,61M |
| 2026-06-10 | CNY 12,09 | +1,26 % | CNY 11,82 | CNY 12,38 | CNY 11,81 | 17,19M |
| 2026-06-09 | CNY 11,94 | +6,32 % | CNY 11,48 | CNY 12,68 | CNY 11,35 | 19,79M |
| 2026-06-08 | CNY 11,23 | -4,91 % | CNY 11,41 | CNY 11,70 | CNY 11,11 | 11,20M |
| 2026-06-05 | CNY 11,81 | +2,34 % | CNY 11,47 | CNY 12,00 | CNY 11,00 | 18,91M |
| 2026-06-04 | CNY 11,54 | -3,91 % | CNY 11,82 | CNY 11,88 | CNY 11,37 | 16,10M |
| 2026-06-03 | CNY 12,01 | +0,08 % | CNY 11,90 | CNY 12,26 | CNY 11,88 | 11,99M |
| 2026-06-02 | CNY 12,00 | -6,10 % | CNY 12,78 | CNY 12,89 | CNY 11,90 | 19,62M |
| 2026-06-01 | CNY 12,78 | 0,00 % | CNY 12,65 | CNY 12,95 | CNY 12,51 | 12,26M |
| 2026-05-29 | CNY 12,78 | -7,99 % | CNY 13,71 | CNY 13,82 | CNY 12,78 | 28,23M |
| 2026-05-28 | CNY 13,89 | -8,62 % | CNY 14,78 | CNY 14,81 | CNY 13,62 | 34,08M |
| 2026-05-27 | CNY 15,20 | -3,25 % | CNY 15,40 | CNY 15,53 | CNY 14,82 | 32,01M |
| 2026-05-26 | CNY 15,71 | +3,36 % | CNY 14,99 | CNY 15,76 | CNY 14,75 | 46,03M |