Miracll Chemicals Co. Ltd. Class A 300848
SZSE · China · Prozessindustrie
CNY 10,92-0,03 (-0,27 %)
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 10,92 | -0,27 % | CNY 11,10 | CNY 11,12 | CNY 10,87 | 1,78M |
| 2026-09-29 | CNY 10,95 | +0,46 % | CNY 10,75 | CNY 11,04 | CNY 10,75 | 1,55M |
| 2026-09-28 | CNY 10,90 | -2,94 % | CNY 11,41 | CNY 11,41 | CNY 10,82 | 2,94M |
| 2026-09-24 | CNY 11,23 | -3,52 % | CNY 11,61 | CNY 11,68 | CNY 11,19 | 5,20M |
| 2026-09-23 | CNY 11,64 | +3,65 % | CNY 11,23 | CNY 12,10 | CNY 11,21 | 8,20M |
| 2026-09-22 | CNY 11,23 | -0,18 % | CNY 11,30 | CNY 11,35 | CNY 11,19 | 1,95M |
| 2026-09-21 | CNY 11,25 | +1,53 % | CNY 11,09 | CNY 11,34 | CNY 11,08 | 2,17M |
| 2026-09-18 | CNY 11,08 | +1,56 % | CNY 10,90 | CNY 11,29 | CNY 10,90 | 2,69M |
| 2026-09-17 | CNY 10,91 | +0,28 % | CNY 10,82 | CNY 10,94 | CNY 10,70 | 1,84M |
| 2026-09-16 | CNY 10,88 | +0,65 % | CNY 10,81 | CNY 10,96 | CNY 10,74 | 2,09M |
| 2026-09-15 | CNY 10,81 | -1,99 % | CNY 11,00 | CNY 11,02 | CNY 10,81 | 2,91M |
| 2026-09-14 | CNY 11,03 | -0,18 % | CNY 11,19 | CNY 11,19 | CNY 10,95 | 2,34M |
| 2026-09-11 | CNY 11,05 | -2,56 % | CNY 11,24 | CNY 11,32 | CNY 10,89 | 3,30M |
| 2026-09-10 | CNY 11,34 | -2,49 % | CNY 11,67 | CNY 11,67 | CNY 11,33 | 2,90M |
| 2026-09-09 | CNY 11,63 | -0,94 % | CNY 11,82 | CNY 11,82 | CNY 11,58 | 1,54M |
| 2026-09-08 | CNY 11,74 | +0,60 % | CNY 11,67 | CNY 11,80 | CNY 11,66 | 1,75M |
| 2026-09-07 | CNY 11,67 | +0,17 % | CNY 11,63 | CNY 11,73 | CNY 11,54 | 1,50M |
| 2026-09-04 | CNY 11,65 | -0,85 % | CNY 11,79 | CNY 11,88 | CNY 11,59 | 2,42M |
| 2026-09-03 | CNY 11,75 | -2,25 % | CNY 12,12 | CNY 12,12 | CNY 11,73 | 2,33M |
| 2026-09-02 | CNY 12,02 | +0,42 % | CNY 11,95 | CNY 12,06 | CNY 11,73 | 2,61M |
| 2026-09-01 | CNY 11,97 | +1,53 % | CNY 11,85 | CNY 12,15 | CNY 11,78 | 4,46M |
| 2026-08-31 | CNY 11,79 | +0,94 % | CNY 11,61 | CNY 11,83 | CNY 11,57 | 3,31M |
| 2026-08-28 | CNY 11,68 | +1,30 % | CNY 11,53 | CNY 11,76 | CNY 11,50 | 4,24M |
| 2026-08-27 | CNY 11,53 | -0,17 % | CNY 11,52 | CNY 11,67 | CNY 11,48 | 4,35M |
| 2026-08-26 | CNY 11,55 | -8,70 % | CNY 11,61 | CNY 12,08 | CNY 11,00 | 11,02M |
| 2026-08-25 | CNY 12,65 | +2,26 % | CNY 12,38 | CNY 12,82 | CNY 12,20 | 3,22M |
| 2026-08-24 | CNY 12,37 | -1,98 % | CNY 12,65 | CNY 12,73 | CNY 12,25 | 2,58M |
| 2026-08-21 | CNY 12,62 | +0,24 % | CNY 12,57 | CNY 12,67 | CNY 12,31 | 2,49M |
| 2026-08-20 | CNY 12,59 | +1,29 % | CNY 12,50 | CNY 12,64 | CNY 12,44 | 2,27M |
| 2026-08-19 | CNY 12,43 | -3,64 % | CNY 12,80 | CNY 12,89 | CNY 12,38 | 3,13M |
| 2026-08-18 | CNY 12,90 | -1,30 % | CNY 13,06 | CNY 13,08 | CNY 12,84 | 2,46M |
| 2026-08-17 | CNY 13,07 | +1,55 % | CNY 12,88 | CNY 13,10 | CNY 12,70 | 2,98M |
| 2026-08-14 | CNY 12,87 | +1,10 % | CNY 12,85 | CNY 13,00 | CNY 12,78 | 2,45M |
| 2026-08-13 | CNY 12,73 | -2,30 % | CNY 13,00 | CNY 13,02 | CNY 12,71 | 2,94M |
| 2026-08-12 | CNY 13,03 | +0,62 % | CNY 13,00 | CNY 13,06 | CNY 12,91 | 1,92M |
| 2026-08-11 | CNY 12,95 | -1,97 % | CNY 13,19 | CNY 13,21 | CNY 12,89 | 2,98M |
| 2026-08-10 | CNY 13,21 | +0,69 % | CNY 13,10 | CNY 13,28 | CNY 12,81 | 3,33M |
| 2026-08-07 | CNY 13,12 | +0,85 % | CNY 13,00 | CNY 13,20 | CNY 12,89 | 4,22M |
| 2026-08-06 | CNY 13,01 | +0,77 % | CNY 12,96 | CNY 13,10 | CNY 12,81 | 5,09M |
| 2026-08-05 | CNY 12,91 | +0,55 % | CNY 12,84 | CNY 12,99 | CNY 12,73 | 4,64M |
| 2026-08-04 | CNY 12,84 | +0,08 % | CNY 12,93 | CNY 12,93 | CNY 12,77 | 3,00M |
| 2026-08-03 | CNY 12,83 | +1,18 % | CNY 12,69 | CNY 12,91 | CNY 12,60 | 2,09M |
| 2026-07-31 | CNY 12,68 | +1,85 % | CNY 12,40 | CNY 12,80 | CNY 12,40 | 2,49M |
| 2026-07-30 | CNY 12,45 | -2,12 % | CNY 12,55 | CNY 12,80 | CNY 12,39 | 2,50M |
| 2026-07-29 | CNY 12,72 | +1,11 % | CNY 12,60 | CNY 12,76 | CNY 12,47 | 2,74M |
| 2026-07-28 | CNY 12,58 | +1,53 % | CNY 12,32 | CNY 12,68 | CNY 12,32 | 3,28M |
| 2026-07-27 | CNY 12,39 | +1,06 % | CNY 12,30 | CNY 12,39 | CNY 12,20 | 3,20M |
| 2026-07-24 | CNY 12,26 | -5,03 % | CNY 12,78 | CNY 12,86 | CNY 12,23 | 3,75M |
| 2026-07-23 | CNY 12,91 | +7,40 % | CNY 12,00 | CNY 12,97 | CNY 12,00 | 6,23M |
| 2026-07-22 | CNY 12,02 | -0,66 % | CNY 12,01 | CNY 12,25 | CNY 11,92 | 3,06M |
| 2026-07-21 | CNY 12,10 | +1,51 % | CNY 11,81 | CNY 12,11 | CNY 11,41 | 4,06M |
| 2026-07-20 | CNY 11,92 | -1,73 % | CNY 12,28 | CNY 12,43 | CNY 11,70 | 4,42M |
| 2026-07-17 | CNY 12,13 | -3,12 % | CNY 12,46 | CNY 12,68 | CNY 12,09 | 3,34M |
| 2026-07-16 | CNY 12,52 | -0,63 % | CNY 12,60 | CNY 12,89 | CNY 12,47 | 2,99M |
| 2026-07-15 | CNY 12,60 | +0,96 % | CNY 12,54 | CNY 12,73 | CNY 12,43 | 2,97M |
| 2026-07-14 | CNY 12,48 | +3,48 % | CNY 12,05 | CNY 12,51 | CNY 12,02 | 4,88M |
| 2026-07-13 | CNY 12,06 | -6,15 % | CNY 12,71 | CNY 12,84 | CNY 12,01 | 4,73M |
| 2026-07-10 | CNY 12,85 | -1,53 % | CNY 12,94 | CNY 13,14 | CNY 12,85 | 4,93M |
| 2026-07-09 | CNY 13,05 | -0,99 % | CNY 13,15 | CNY 13,30 | CNY 12,70 | 4,32M |
| 2026-07-08 | CNY 13,18 | -3,58 % | CNY 13,68 | CNY 13,82 | CNY 13,09 | 5,10M |
| 2026-07-07 | CNY 13,67 | -0,07 % | CNY 13,68 | CNY 14,17 | CNY 13,60 | 4,69M |
| 2026-07-06 | CNY 13,68 | -2,49 % | CNY 14,12 | CNY 14,13 | CNY 13,61 | 4,29M |
| 2026-07-03 | CNY 14,03 | -1,41 % | CNY 14,23 | CNY 14,40 | CNY 13,98 | 4,68M |
| 2026-07-02 | CNY 14,23 | +0,35 % | CNY 14,04 | CNY 14,82 | CNY 13,96 | 5,56M |
| 2026-07-01 | CNY 14,18 | +1,65 % | CNY 13,98 | CNY 14,50 | CNY 13,90 | 4,71M |
| 2026-06-30 | CNY 13,95 | +1,82 % | CNY 13,58 | CNY 14,03 | CNY 13,44 | 4,09M |
| 2026-06-29 | CNY 13,70 | -3,32 % | CNY 14,14 | CNY 14,28 | CNY 13,60 | 5,81M |
| 2026-06-26 | CNY 14,17 | -0,21 % | CNY 14,03 | CNY 14,70 | CNY 13,99 | 6,19M |
| 2026-06-25 | CNY 14,20 | -4,70 % | CNY 15,10 | CNY 15,15 | CNY 14,01 | 8,49M |
| 2026-06-24 | CNY 14,90 | +1,02 % | CNY 14,85 | CNY 15,12 | CNY 14,58 | 5,71M |
| 2026-06-23 | CNY 14,75 | -1,21 % | CNY 14,90 | CNY 15,08 | CNY 14,61 | 4,80M |
| 2026-06-22 | CNY 14,93 | +0,34 % | CNY 14,80 | CNY 14,95 | CNY 14,12 | 7,41M |
| 2026-06-18 | CNY 14,88 | +1,92 % | CNY 14,57 | CNY 15,20 | CNY 14,39 | 8,09M |
| 2026-06-17 | CNY 14,60 | -3,88 % | CNY 14,99 | CNY 15,20 | CNY 14,58 | 6,98M |
| 2026-06-16 | CNY 15,19 | -1,94 % | CNY 15,37 | CNY 15,64 | CNY 14,92 | 8,29M |
| 2026-06-15 | CNY 15,49 | +9,70 % | CNY 15,41 | CNY 15,60 | CNY 14,66 | 13,67M |
| 2026-06-12 | CNY 14,12 | +1,80 % | CNY 13,96 | CNY 14,29 | CNY 13,78 | 4,33M |
| 2026-06-11 | CNY 13,87 | -0,07 % | CNY 14,02 | CNY 14,02 | CNY 13,51 | 3,93M |
| 2026-06-10 | CNY 13,88 | -1,70 % | CNY 13,95 | CNY 14,23 | CNY 13,75 | 4,18M |
| 2026-06-09 | CNY 14,12 | +4,21 % | CNY 13,68 | CNY 14,33 | CNY 13,40 | 5,16M |
| 2026-06-08 | CNY 13,55 | -5,24 % | CNY 13,90 | CNY 14,20 | CNY 13,49 | 6,27M |
| 2026-06-05 | CNY 14,30 | +1,85 % | CNY 14,05 | CNY 14,50 | CNY 13,71 | 5,85M |
| 2026-06-04 | CNY 14,04 | -1,34 % | CNY 14,20 | CNY 14,25 | CNY 13,95 | 4,35M |
| 2026-06-03 | CNY 14,23 | -1,04 % | CNY 14,37 | CNY 14,53 | CNY 14,10 | 4,44M |
| 2026-06-02 | CNY 14,38 | -1,44 % | CNY 14,54 | CNY 14,61 | CNY 14,09 | 5,77M |
| 2026-06-01 | CNY 14,59 | +1,53 % | CNY 14,38 | CNY 14,66 | CNY 14,20 | 8,37M |
| 2026-05-29 | CNY 14,37 | -4,83 % | CNY 15,06 | CNY 15,09 | CNY 14,30 | 6,03M |
| 2026-05-28 | CNY 15,10 | +0,94 % | CNY 15,05 | CNY 15,23 | CNY 14,79 | 4,20M |
| 2026-05-27 | CNY 14,96 | -3,30 % | CNY 15,47 | CNY 15,64 | CNY 14,85 | 5,64M |
| 2026-05-26 | CNY 15,47 | -3,79 % | CNY 16,06 | CNY 16,10 | CNY 15,28 | 6,72M |