AnHui Jinchun Nonwoven Co., Ltd. Class A 300877
SZSE · China · Prozessindustrie
CNY 26,83+0,16 (+0,60 %)
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 26,83 | +0,60 % | CNY 27,37 | CNY 27,37 | CNY 26,57 | 1,18M |
| 2026-09-29 | CNY 26,67 | +1,45 % | CNY 26,30 | CNY 26,96 | CNY 26,10 | 1,52M |
| 2026-09-28 | CNY 26,29 | -4,23 % | CNY 27,29 | CNY 27,60 | CNY 26,08 | 1,54M |
| 2026-09-24 | CNY 27,45 | -0,62 % | CNY 27,30 | CNY 28,10 | CNY 27,30 | 1,40M |
| 2026-09-23 | CNY 27,62 | -0,47 % | CNY 27,89 | CNY 28,08 | CNY 27,31 | 1,70M |
| 2026-09-22 | CNY 27,75 | -2,19 % | CNY 28,37 | CNY 28,80 | CNY 27,50 | 1,95M |
| 2026-09-21 | CNY 28,37 | +2,60 % | CNY 27,72 | CNY 28,50 | CNY 27,50 | 2,68M |
| 2026-09-18 | CNY 27,65 | +1,95 % | CNY 27,29 | CNY 27,84 | CNY 26,90 | 2,20M |
| 2026-09-17 | CNY 27,12 | -1,92 % | CNY 27,28 | CNY 28,27 | CNY 26,69 | 2,52M |
| 2026-09-16 | CNY 27,65 | +0,58 % | CNY 27,15 | CNY 27,80 | CNY 26,62 | 2,94M |
| 2026-09-15 | CNY 27,49 | +3,15 % | CNY 26,61 | CNY 28,17 | CNY 26,23 | 3,03M |
| 2026-09-14 | CNY 26,65 | +0,38 % | CNY 26,41 | CNY 27,26 | CNY 26,13 | 1,81M |
| 2026-09-11 | CNY 26,55 | -4,80 % | CNY 27,75 | CNY 27,89 | CNY 25,90 | 3,19M |
| 2026-09-10 | CNY 27,89 | +4,57 % | CNY 26,53 | CNY 28,50 | CNY 26,41 | 4,27M |
| 2026-09-09 | CNY 26,67 | -0,26 % | CNY 26,76 | CNY 27,53 | CNY 26,45 | 1,53M |
| 2026-09-08 | CNY 26,74 | +1,13 % | CNY 26,61 | CNY 26,90 | CNY 26,22 | 2,15M |
| 2026-09-07 | CNY 26,44 | +0,61 % | CNY 26,28 | CNY 26,85 | CNY 26,20 | 1,25M |
| 2026-09-04 | CNY 26,28 | -1,43 % | CNY 26,60 | CNY 27,16 | CNY 26,11 | 1,81M |
| 2026-09-03 | CNY 26,66 | -5,39 % | CNY 28,19 | CNY 28,37 | CNY 26,51 | 3,11M |
| 2026-09-02 | CNY 28,18 | +6,82 % | CNY 26,23 | CNY 28,30 | CNY 25,55 | 4,37M |
| 2026-09-01 | CNY 26,38 | -2,48 % | CNY 27,00 | CNY 27,00 | CNY 26,30 | 2,13M |
| 2026-08-31 | CNY 27,05 | -1,17 % | CNY 26,97 | CNY 27,58 | CNY 26,60 | 1,86M |
| 2026-08-28 | CNY 27,37 | +0,96 % | CNY 26,95 | CNY 27,58 | CNY 26,83 | 1,52M |
| 2026-08-27 | CNY 27,11 | -0,18 % | CNY 27,00 | CNY 27,49 | CNY 26,66 | 2,60M |
| 2026-08-26 | CNY 27,16 | -5,53 % | CNY 28,64 | CNY 28,64 | CNY 26,67 | 3,66M |
| 2026-08-25 | CNY 28,75 | +4,70 % | CNY 27,39 | CNY 28,98 | CNY 26,88 | 3,64M |
| 2026-08-24 | CNY 27,46 | -12,02 % | CNY 30,76 | CNY 30,89 | CNY 27,01 | 4,78M |
| 2026-08-21 | CNY 31,21 | +6,26 % | CNY 29,22 | CNY 31,43 | CNY 28,18 | 4,80M |
| 2026-08-20 | CNY 29,37 | +0,44 % | CNY 29,01 | CNY 29,47 | CNY 28,28 | 3,28M |
| 2026-08-19 | CNY 29,24 | +0,83 % | CNY 28,69 | CNY 30,20 | CNY 28,22 | 5,56M |
| 2026-08-18 | CNY 29,00 | +12,75 % | CNY 26,20 | CNY 30,00 | CNY 25,68 | 6,69M |
| 2026-08-17 | CNY 25,72 | +3,29 % | CNY 25,00 | CNY 26,10 | CNY 24,70 | 2,11M |
| 2026-08-14 | CNY 24,90 | +1,06 % | CNY 24,53 | CNY 25,19 | CNY 24,40 | 994,74K |
| 2026-08-13 | CNY 24,64 | -2,88 % | CNY 25,60 | CNY 25,80 | CNY 24,64 | 1,07M |
| 2026-08-12 | CNY 25,37 | +0,44 % | CNY 25,26 | CNY 25,81 | CNY 25,16 | 606,50K |
| 2026-08-11 | CNY 25,26 | +0,04 % | CNY 25,07 | CNY 25,56 | CNY 24,75 | 948,82K |
| 2026-08-10 | CNY 25,25 | +1,53 % | CNY 24,87 | CNY 25,26 | CNY 24,35 | 1,14M |
| 2026-08-07 | CNY 24,87 | -1,15 % | CNY 25,18 | CNY 25,29 | CNY 24,53 | 1,22M |
| 2026-08-06 | CNY 25,16 | +3,97 % | CNY 24,16 | CNY 25,29 | CNY 23,90 | 1,81M |
| 2026-08-05 | CNY 24,20 | +1,26 % | CNY 23,90 | CNY 24,28 | CNY 23,80 | 1,22M |
| 2026-08-04 | CNY 23,90 | +1,44 % | CNY 23,60 | CNY 24,08 | CNY 23,30 | 1,18M |
| 2026-08-03 | CNY 23,56 | +0,30 % | CNY 23,55 | CNY 23,70 | CNY 23,17 | 1,14M |
| 2026-07-31 | CNY 23,49 | +5,15 % | CNY 22,62 | CNY 23,73 | CNY 22,55 | 1,87M |
| 2026-07-30 | CNY 22,34 | -4,20 % | CNY 23,06 | CNY 23,44 | CNY 22,30 | 1,79M |
| 2026-07-29 | CNY 23,32 | +7,27 % | CNY 21,69 | CNY 24,18 | CNY 21,69 | 3,09M |
| 2026-07-28 | CNY 21,74 | -1,23 % | CNY 21,72 | CNY 22,30 | CNY 21,57 | 1,12M |
| 2026-07-27 | CNY 22,01 | +1,80 % | CNY 21,99 | CNY 22,46 | CNY 21,50 | 1,54M |
| 2026-07-24 | CNY 21,62 | -5,92 % | CNY 22,71 | CNY 22,82 | CNY 21,55 | 2,02M |
| 2026-07-23 | CNY 22,98 | -3,45 % | CNY 23,69 | CNY 23,80 | CNY 22,60 | 2,10M |
| 2026-07-22 | CNY 23,80 | -2,18 % | CNY 24,09 | CNY 24,66 | CNY 23,69 | 1,45M |
| 2026-07-21 | CNY 24,33 | -2,25 % | CNY 25,15 | CNY 25,47 | CNY 22,40 | 2,44M |
| 2026-07-20 | CNY 24,89 | -5,04 % | CNY 26,48 | CNY 26,89 | CNY 24,40 | 2,03M |
| 2026-07-17 | CNY 26,21 | -7,71 % | CNY 28,38 | CNY 28,72 | CNY 26,15 | 1,93M |
| 2026-07-16 | CNY 28,40 | +1,94 % | CNY 27,57 | CNY 28,73 | CNY 27,11 | 1,75M |
| 2026-07-15 | CNY 27,86 | -0,50 % | CNY 27,93 | CNY 28,49 | CNY 27,11 | 1,35M |
| 2026-07-14 | CNY 28,00 | +3,93 % | CNY 27,26 | CNY 28,22 | CNY 26,31 | 2,11M |
| 2026-07-13 | CNY 26,94 | -10,23 % | CNY 29,97 | CNY 29,97 | CNY 26,82 | 3,58M |
| 2026-07-10 | CNY 30,01 | -3,35 % | CNY 30,96 | CNY 31,50 | CNY 29,96 | 3,05M |
| 2026-07-09 | CNY 31,05 | +8,26 % | CNY 28,40 | CNY 31,09 | CNY 28,21 | 4,79M |
| 2026-07-08 | CNY 28,68 | -5,10 % | CNY 30,12 | CNY 30,17 | CNY 28,52 | 2,12M |
| 2026-07-07 | CNY 30,22 | -2,89 % | CNY 31,06 | CNY 31,36 | CNY 29,76 | 2,83M |
| 2026-07-06 | CNY 31,12 | -0,58 % | CNY 31,58 | CNY 33,00 | CNY 30,66 | 4,42M |
| 2026-07-03 | CNY 31,30 | +4,23 % | CNY 29,20 | CNY 32,24 | CNY 28,71 | 5,77M |
| 2026-07-02 | CNY 30,03 | +4,20 % | CNY 28,42 | CNY 32,88 | CNY 28,10 | 5,81M |
| 2026-07-01 | CNY 28,82 | -4,76 % | CNY 30,36 | CNY 30,40 | CNY 28,61 | 4,05M |
| 2026-06-30 | CNY 30,26 | -5,88 % | CNY 32,30 | CNY 32,45 | CNY 29,26 | 5,83M |
| 2026-06-29 | CNY 32,15 | +0,63 % | CNY 32,00 | CNY 32,74 | CNY 30,60 | 5,87M |
| 2026-06-26 | CNY 31,95 | +12,38 % | CNY 28,72 | CNY 32,00 | CNY 28,60 | 7,59M |
| 2026-06-25 | CNY 28,43 | -0,25 % | CNY 28,00 | CNY 30,40 | CNY 28,00 | 3,65M |
| 2026-06-24 | CNY 28,50 | -3,06 % | CNY 29,20 | CNY 30,30 | CNY 28,18 | 1,99M |
| 2026-06-23 | CNY 29,40 | -1,80 % | CNY 29,60 | CNY 29,97 | CNY 28,73 | 2,41M |
| 2026-06-22 | CNY 29,94 | +5,09 % | CNY 28,79 | CNY 30,15 | CNY 26,83 | 4,59M |
| 2026-06-18 | CNY 28,49 | +8,08 % | CNY 26,28 | CNY 28,77 | CNY 25,60 | 4,08M |
| 2026-06-17 | CNY 26,36 | -2,66 % | CNY 27,08 | CNY 27,30 | CNY 26,36 | 1,85M |
| 2026-06-16 | CNY 27,08 | -0,81 % | CNY 27,32 | CNY 27,56 | CNY 26,80 | 1,32M |
| 2026-06-15 | CNY 27,30 | +0,89 % | CNY 27,17 | CNY 28,03 | CNY 27,00 | 1,54M |
| 2026-06-12 | CNY 27,06 | +0,11 % | CNY 27,37 | CNY 27,77 | CNY 26,71 | 1,44M |
| 2026-06-11 | CNY 27,03 | -2,24 % | CNY 28,00 | CNY 28,20 | CNY 26,42 | 2,12M |
| 2026-06-10 | CNY 27,65 | +1,10 % | CNY 27,32 | CNY 29,98 | CNY 27,25 | 3,16M |
| 2026-06-09 | CNY 27,35 | +1,98 % | CNY 27,14 | CNY 27,99 | CNY 26,51 | 1,94M |
| 2026-06-08 | CNY 26,82 | -5,43 % | CNY 27,60 | CNY 28,37 | CNY 26,38 | 2,29M |
| 2026-06-05 | CNY 28,36 | -3,11 % | CNY 29,18 | CNY 29,48 | CNY 27,80 | 3,11M |
| 2026-06-04 | CNY 29,27 | +1,49 % | CNY 28,74 | CNY 30,18 | CNY 28,20 | 3,89M |
| 2026-06-03 | CNY 28,84 | -7,62 % | CNY 31,06 | CNY 31,75 | CNY 28,29 | 4,74M |
| 2026-06-02 | CNY 31,22 | -4,23 % | CNY 32,47 | CNY 32,47 | CNY 30,50 | 3,43M |
| 2026-06-01 | CNY 32,60 | -4,43 % | CNY 33,50 | CNY 34,07 | CNY 32,33 | 3,88M |
| 2026-05-29 | CNY 34,11 | +0,98 % | CNY 33,74 | CNY 34,41 | CNY 33,01 | 4,64M |
| 2026-05-28 | CNY 33,78 | +6,90 % | CNY 31,20 | CNY 34,09 | CNY 31,00 | 5,85M |
| 2026-05-27 | CNY 31,60 | +0,41 % | CNY 31,48 | CNY 33,15 | CNY 31,39 | 3,27M |
| 2026-05-26 | CNY 31,47 | -2,02 % | CNY 32,02 | CNY 32,11 | CNY 30,51 | 2,42M |