BSM Chemical Co., Ltd. Class A 300796
SZSE · China · Prozessindustrie
CNY 7,04+0,12 (+1,73 %)
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 7,04 | +1,73 % | CNY 6,94 | CNY 7,32 | CNY 6,92 | 7,14M |
| 2026-09-29 | CNY 6,92 | +0,14 % | CNY 6,89 | CNY 6,96 | CNY 6,82 | 2,71M |
| 2026-09-28 | CNY 6,91 | +0,58 % | CNY 6,87 | CNY 6,97 | CNY 6,80 | 3,43M |
| 2026-09-24 | CNY 6,87 | -0,15 % | CNY 6,85 | CNY 6,92 | CNY 6,82 | 2,83M |
| 2026-09-23 | CNY 6,88 | -0,15 % | CNY 6,91 | CNY 6,93 | CNY 6,80 | 2,16M |
| 2026-09-22 | CNY 6,89 | -0,43 % | CNY 6,95 | CNY 6,98 | CNY 6,83 | 3,97M |
| 2026-09-21 | CNY 6,92 | +1,76 % | CNY 6,79 | CNY 6,97 | CNY 6,75 | 4,05M |
| 2026-09-18 | CNY 6,80 | -0,73 % | CNY 6,86 | CNY 6,95 | CNY 6,76 | 3,44M |
| 2026-09-17 | CNY 6,85 | +1,78 % | CNY 6,76 | CNY 6,87 | CNY 6,62 | 3,75M |
| 2026-09-16 | CNY 6,73 | +0,90 % | CNY 6,67 | CNY 6,77 | CNY 6,55 | 3,46M |
| 2026-09-15 | CNY 6,67 | -2,20 % | CNY 6,83 | CNY 6,88 | CNY 6,63 | 3,62M |
| 2026-09-14 | CNY 6,82 | +0,15 % | CNY 6,81 | CNY 6,90 | CNY 6,75 | 2,98M |
| 2026-09-11 | CNY 6,81 | -2,71 % | CNY 6,94 | CNY 7,00 | CNY 6,72 | 3,72M |
| 2026-09-10 | CNY 7,00 | -2,51 % | CNY 7,15 | CNY 7,20 | CNY 7,00 | 5,17M |
| 2026-09-09 | CNY 7,18 | -1,64 % | CNY 7,27 | CNY 7,31 | CNY 7,17 | 5,12M |
| 2026-09-08 | CNY 7,30 | +4,43 % | CNY 7,02 | CNY 7,32 | CNY 6,99 | 6,24M |
| 2026-09-07 | CNY 6,99 | +0,58 % | CNY 7,03 | CNY 7,04 | CNY 6,93 | 3,06M |
| 2026-09-04 | CNY 6,95 | -0,14 % | CNY 7,01 | CNY 7,08 | CNY 6,90 | 3,04M |
| 2026-09-03 | CNY 6,96 | -2,25 % | CNY 7,14 | CNY 7,19 | CNY 6,82 | 4,67M |
| 2026-09-02 | CNY 7,12 | -1,39 % | CNY 7,19 | CNY 7,19 | CNY 7,05 | 5,67M |
| 2026-09-01 | CNY 7,22 | +2,27 % | CNY 7,03 | CNY 7,27 | CNY 7,00 | 6,80M |
| 2026-08-31 | CNY 7,06 | +1,00 % | CNY 6,93 | CNY 7,09 | CNY 6,91 | 5,11M |
| 2026-08-28 | CNY 6,99 | +2,19 % | CNY 6,87 | CNY 7,04 | CNY 6,82 | 5,50M |
| 2026-08-27 | CNY 6,84 | -0,29 % | CNY 6,80 | CNY 6,87 | CNY 6,80 | 2,86M |
| 2026-08-26 | CNY 6,86 | +0,73 % | CNY 6,81 | CNY 6,90 | CNY 6,79 | 3,09M |
| 2026-08-25 | CNY 6,81 | +2,25 % | CNY 6,69 | CNY 6,83 | CNY 6,64 | 4,10M |
| 2026-08-24 | CNY 6,66 | -0,60 % | CNY 6,72 | CNY 6,79 | CNY 6,63 | 3,89M |
| 2026-08-21 | CNY 6,70 | -0,45 % | CNY 6,70 | CNY 6,74 | CNY 6,57 | 3,57M |
| 2026-08-20 | CNY 6,73 | +1,97 % | CNY 6,62 | CNY 6,79 | CNY 6,62 | 3,83M |
| 2026-08-19 | CNY 6,60 | -2,22 % | CNY 6,70 | CNY 6,73 | CNY 6,57 | 4,09M |
| 2026-08-18 | CNY 6,75 | +0,15 % | CNY 6,71 | CNY 6,78 | CNY 6,65 | 3,67M |
| 2026-08-17 | CNY 6,74 | +1,97 % | CNY 6,66 | CNY 6,75 | CNY 6,58 | 3,21M |
| 2026-08-14 | CNY 6,61 | -0,45 % | CNY 6,64 | CNY 6,74 | CNY 6,58 | 2,81M |
| 2026-08-13 | CNY 6,64 | -2,21 % | CNY 6,79 | CNY 6,79 | CNY 6,64 | 4,02M |
| 2026-08-12 | CNY 6,79 | +0,44 % | CNY 6,75 | CNY 6,82 | CNY 6,72 | 3,24M |
| 2026-08-11 | CNY 6,76 | -0,29 % | CNY 6,82 | CNY 6,83 | CNY 6,69 | 4,13M |
| 2026-08-10 | CNY 6,78 | +2,88 % | CNY 6,61 | CNY 6,83 | CNY 6,57 | 5,40M |
| 2026-08-07 | CNY 6,59 | -1,05 % | CNY 6,67 | CNY 6,67 | CNY 6,47 | 5,05M |
| 2026-08-06 | CNY 6,66 | +1,37 % | CNY 6,56 | CNY 6,66 | CNY 6,51 | 4,51M |
| 2026-08-05 | CNY 6,57 | -0,61 % | CNY 6,61 | CNY 6,63 | CNY 6,51 | 4,67M |
| 2026-08-04 | CNY 6,61 | -0,15 % | CNY 6,62 | CNY 6,68 | CNY 6,56 | 4,46M |
| 2026-08-03 | CNY 6,62 | +2,48 % | CNY 6,47 | CNY 6,65 | CNY 6,45 | 4,59M |
| 2026-07-31 | CNY 6,46 | +1,10 % | CNY 6,41 | CNY 6,48 | CNY 6,32 | 4,08M |
| 2026-07-30 | CNY 6,39 | +0,63 % | CNY 6,27 | CNY 6,48 | CNY 6,27 | 4,79M |
| 2026-07-29 | CNY 6,35 | +1,93 % | CNY 6,25 | CNY 6,40 | CNY 6,20 | 4,38M |
| 2026-07-28 | CNY 6,23 | +1,47 % | CNY 6,14 | CNY 6,27 | CNY 6,11 | 3,57M |
| 2026-07-27 | CNY 6,14 | +1,99 % | CNY 6,01 | CNY 6,17 | CNY 5,97 | 3,98M |
| 2026-07-24 | CNY 6,02 | -2,90 % | CNY 6,18 | CNY 6,23 | CNY 6,02 | 3,60M |
| 2026-07-23 | CNY 6,20 | +2,31 % | CNY 6,03 | CNY 6,20 | CNY 6,02 | 4,06M |
| 2026-07-22 | CNY 6,06 | 0,00 % | CNY 6,03 | CNY 6,18 | CNY 6,02 | 4,78M |
| 2026-07-21 | CNY 6,06 | -2,10 % | CNY 6,19 | CNY 6,24 | CNY 6,00 | 7,36M |
| 2026-07-20 | CNY 6,19 | -1,90 % | CNY 6,33 | CNY 6,46 | CNY 6,12 | 6,04M |
| 2026-07-17 | CNY 6,31 | -2,02 % | CNY 6,42 | CNY 6,58 | CNY 6,25 | 5,01M |
| 2026-07-16 | CNY 6,44 | +0,78 % | CNY 6,39 | CNY 6,49 | CNY 6,26 | 4,45M |
| 2026-07-15 | CNY 6,39 | +1,91 % | CNY 6,27 | CNY 6,43 | CNY 6,22 | 4,05M |
| 2026-07-14 | CNY 6,27 | +2,79 % | CNY 6,12 | CNY 6,31 | CNY 6,05 | 4,41M |
| 2026-07-13 | CNY 6,10 | -3,17 % | CNY 6,28 | CNY 6,32 | CNY 6,10 | 4,12M |
| 2026-07-10 | CNY 6,30 | +1,78 % | CNY 6,14 | CNY 6,42 | CNY 6,08 | 4,91M |
| 2026-07-09 | CNY 6,19 | 0,00 % | CNY 6,20 | CNY 6,25 | CNY 6,04 | 4,37M |
| 2026-07-08 | CNY 6,19 | -1,43 % | CNY 6,27 | CNY 6,27 | CNY 6,08 | 3,65M |
| 2026-07-07 | CNY 6,28 | -3,83 % | CNY 6,52 | CNY 6,52 | CNY 6,27 | 4,38M |
| 2026-07-06 | CNY 6,53 | -1,36 % | CNY 6,63 | CNY 6,70 | CNY 6,50 | 3,59M |
| 2026-07-03 | CNY 6,62 | +2,00 % | CNY 6,61 | CNY 6,66 | CNY 6,51 | 4,18M |
| 2026-07-02 | CNY 6,49 | +0,46 % | CNY 6,46 | CNY 6,67 | CNY 6,42 | 5,21M |
| 2026-07-01 | CNY 6,46 | +2,70 % | CNY 6,25 | CNY 6,56 | CNY 6,25 | 5,51M |
| 2026-06-30 | CNY 6,29 | -0,79 % | CNY 6,33 | CNY 6,39 | CNY 6,22 | 3,66M |
| 2026-06-29 | CNY 6,34 | -0,63 % | CNY 6,35 | CNY 6,44 | CNY 6,15 | 5,18M |
| 2026-06-26 | CNY 6,38 | -2,45 % | CNY 6,49 | CNY 6,50 | CNY 6,32 | 4,40M |
| 2026-06-25 | CNY 6,54 | -1,51 % | CNY 6,64 | CNY 6,66 | CNY 6,41 | 5,55M |
| 2026-06-24 | CNY 6,64 | -3,07 % | CNY 6,85 | CNY 6,86 | CNY 6,60 | 4,31M |
| 2026-06-23 | CNY 6,85 | -0,29 % | CNY 6,79 | CNY 7,01 | CNY 6,78 | 5,26M |
| 2026-06-22 | CNY 6,87 | +1,33 % | CNY 6,83 | CNY 6,92 | CNY 6,53 | 5,43M |
| 2026-06-18 | CNY 6,78 | -1,74 % | CNY 6,86 | CNY 7,06 | CNY 6,76 | 4,59M |
| 2026-06-17 | CNY 6,90 | -1,43 % | CNY 6,99 | CNY 6,99 | CNY 6,78 | 5,30M |
| 2026-06-16 | CNY 7,00 | +0,14 % | CNY 7,00 | CNY 7,03 | CNY 6,85 | 4,42M |
| 2026-06-15 | CNY 6,99 | -3,32 % | CNY 7,22 | CNY 7,33 | CNY 6,94 | 9,10M |
| 2026-06-12 | CNY 7,23 | +1,54 % | CNY 7,12 | CNY 7,33 | CNY 7,05 | 6,05M |
| 2026-06-11 | CNY 7,12 | -0,28 % | CNY 7,10 | CNY 7,21 | CNY 6,95 | 3,94M |
| 2026-06-10 | CNY 7,14 | -2,06 % | CNY 7,30 | CNY 7,33 | CNY 7,06 | 5,28M |
| 2026-06-09 | CNY 7,29 | +1,53 % | CNY 7,25 | CNY 7,48 | CNY 7,07 | 5,85M |
| 2026-06-08 | CNY 7,18 | -3,10 % | CNY 7,31 | CNY 7,59 | CNY 7,09 | 6,67M |
| 2026-06-05 | CNY 7,41 | -0,40 % | CNY 7,45 | CNY 7,54 | CNY 7,25 | 6,78M |
| 2026-06-04 | CNY 7,44 | -1,33 % | CNY 7,48 | CNY 7,57 | CNY 7,35 | 3,56M |
| 2026-06-03 | CNY 7,54 | -2,84 % | CNY 7,76 | CNY 7,79 | CNY 7,46 | 5,75M |
| 2026-06-02 | CNY 7,76 | -1,27 % | CNY 7,89 | CNY 8,16 | CNY 7,65 | 8,13M |
| 2026-06-01 | CNY 7,86 | +7,23 % | CNY 7,38 | CNY 8,15 | CNY 7,27 | 12,28M |
| 2026-05-29 | CNY 7,33 | -2,40 % | CNY 7,50 | CNY 7,60 | CNY 7,31 | 6,51M |
| 2026-05-28 | CNY 7,51 | -0,13 % | CNY 7,50 | CNY 7,69 | CNY 7,39 | 4,81M |
| 2026-05-27 | CNY 7,52 | -1,44 % | CNY 7,58 | CNY 7,75 | CNY 7,48 | 5,55M |
| 2026-05-26 | CNY 7,63 | -2,43 % | CNY 7,81 | CNY 7,85 | CNY 7,56 | 6,22M |