Zhejiang Xinchai Co., Ltd. Class A 301032
SZSE · China · Produzierendes Gewerbe
CNY 10,25-0,19 (-1,82 %)
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 10,25 | -1,82 % | CNY 10,48 | CNY 10,52 | CNY 10,24 | 2,57M |
| 2026-09-29 | CNY 10,44 | +1,56 % | CNY 10,26 | CNY 10,50 | CNY 10,20 | 3,06M |
| 2026-09-28 | CNY 10,28 | +0,59 % | CNY 10,26 | CNY 10,36 | CNY 10,10 | 3,98M |
| 2026-09-24 | CNY 10,22 | +0,59 % | CNY 10,10 | CNY 10,27 | CNY 10,10 |
| 2,36M |
| 2026-09-23 | CNY 10,16 | -0,59 % | CNY 10,23 | CNY 10,23 | CNY 10,09 | 2,66M |
| 2026-09-22 | CNY 10,22 | +0,89 % | CNY 10,19 | CNY 10,38 | CNY 10,12 | 3,74M |
| 2026-09-21 | CNY 10,13 | +1,81 % | CNY 10,00 | CNY 10,20 | CNY 9,96 | 3,31M |
| 2026-09-18 | CNY 9,95 | -0,30 % | CNY 10,01 | CNY 10,13 | CNY 9,85 | 3,56M |
| 2026-09-17 | CNY 9,98 | +2,25 % | CNY 9,76 | CNY 10,04 | CNY 9,66 | 4,08M |
| 2026-09-16 | CNY 9,76 | +1,46 % | CNY 9,62 | CNY 9,80 | CNY 9,53 | 2,90M |
| 2026-09-15 | CNY 9,62 | -3,90 % | CNY 9,98 | CNY 10,06 | CNY 9,61 | 3,61M |
| 2026-09-14 | CNY 10,01 | +0,91 % | CNY 9,90 | CNY 10,15 | CNY 9,72 | 3,80M |
| 2026-09-11 | CNY 9,92 | -3,03 % | CNY 10,20 | CNY 10,20 | CNY 9,78 | 4,07M |
| 2026-09-10 | CNY 10,23 | -1,73 % | CNY 10,36 | CNY 10,46 | CNY 10,20 | 2,55M |
| 2026-09-09 | CNY 10,41 | -0,29 % | CNY 10,49 | CNY 10,65 | CNY 10,38 | 3,79M |
| 2026-09-08 | CNY 10,44 | +1,66 % | CNY 10,28 | CNY 10,53 | CNY 10,25 | 2,59M |
| 2026-09-07 | CNY 10,27 | +0,29 % | CNY 10,26 | CNY 10,37 | CNY 10,21 | 2,57M |
| 2026-09-04 | CNY 10,24 | -0,19 % | CNY 10,28 | CNY 10,47 | CNY 10,17 | 2,83M |
| 2026-09-03 | CNY 10,26 | -1,82 % | CNY 10,49 | CNY 10,57 | CNY 10,25 | 2,68M |
| 2026-09-02 | CNY 10,45 | -0,95 % | CNY 10,44 | CNY 10,52 | CNY 10,34 | 2,46M |
| 2026-09-01 | CNY 10,55 | +0,76 % | CNY 10,45 | CNY 10,61 | CNY 10,37 | 3,17M |
| 2026-08-31 | CNY 10,47 | +0,87 % | CNY 10,36 | CNY 10,48 | CNY 10,21 | 3,83M |
| 2026-08-28 | CNY 10,38 | +1,27 % | CNY 10,27 | CNY 10,43 | CNY 10,23 | 3,66M |
| 2026-08-27 | CNY 10,25 | 0,00 % | CNY 10,22 | CNY 10,32 | CNY 10,14 | 2,77M |
| 2026-08-26 | CNY 10,25 | -0,49 % | CNY 10,31 | CNY 10,48 | CNY 10,21 | 3,33M |
| 2026-08-25 | CNY 10,30 | +3,83 % | CNY 9,92 | CNY 10,32 | CNY 9,83 | 4,86M |
| 2026-08-24 | CNY 9,92 | -1,20 % | CNY 10,04 | CNY 10,08 | CNY 9,82 | 2,81M |
| 2026-08-21 | CNY 10,04 | -0,20 % | CNY 9,99 | CNY 10,05 | CNY 9,81 | 2,43M |
| 2026-08-20 | CNY 10,06 | +1,93 % | CNY 9,90 | CNY 10,13 | CNY 9,88 | 2,81M |
| 2026-08-19 | CNY 9,87 | -2,08 % | CNY 10,08 | CNY 10,08 | CNY 9,79 | 3,77M |
| 2026-08-18 | CNY 10,08 | -1,08 % | CNY 10,17 | CNY 10,17 | CNY 10,00 | 2,68M |
| 2026-08-17 | CNY 10,19 | +2,41 % | CNY 10,00 | CNY 10,21 | CNY 9,92 | 2,69M |
| 2026-08-14 | CNY 9,95 | +0,20 % | CNY 9,98 | CNY 10,04 | CNY 9,86 | 2,46M |
| 2026-08-13 | CNY 9,93 | -1,88 % | CNY 10,13 | CNY 10,14 | CNY 9,93 | 3,01M |
| 2026-08-12 | CNY 10,12 | +0,30 % | CNY 10,06 | CNY 10,19 | CNY 10,03 | 2,30M |
| 2026-08-11 | CNY 10,09 | -0,79 % | CNY 10,17 | CNY 10,19 | CNY 10,00 | 2,84M |
| 2026-08-10 | CNY 10,17 | +2,52 % | CNY 9,96 | CNY 10,19 | CNY 9,80 | 3,53M |
| 2026-08-07 | CNY 9,92 | 0,00 % | CNY 9,90 | CNY 9,94 | CNY 9,76 | 3,08M |
| 2026-08-06 | CNY 9,92 | +1,02 % | CNY 9,85 | CNY 9,96 | CNY 9,68 | 3,32M |
| 2026-08-05 | CNY 9,82 | +0,31 % | CNY 9,82 | CNY 9,98 | CNY 9,73 | 4,08M |
| 2026-08-04 | CNY 9,79 | -0,71 % | CNY 9,86 | CNY 9,94 | CNY 9,72 | 4,29M |
| 2026-08-03 | CNY 9,86 | +4,12 % | CNY 9,51 | CNY 9,87 | CNY 9,44 | 4,75M |
| 2026-07-31 | CNY 9,47 | +1,39 % | CNY 9,49 | CNY 9,60 | CNY 9,38 | 5,09M |
| 2026-07-30 | CNY 9,34 | -0,85 % | CNY 9,33 | CNY 9,52 | CNY 9,23 | 3,32M |
| 2026-07-29 | CNY 9,42 | +1,95 % | CNY 9,33 | CNY 9,47 | CNY 9,25 | 3,04M |
| 2026-07-28 | CNY 9,24 | +0,11 % | CNY 9,23 | CNY 9,45 | CNY 9,16 | 2,83M |
| 2026-07-27 | CNY 9,23 | +1,88 % | CNY 9,08 | CNY 9,30 | CNY 9,02 | 2,59M |
| 2026-07-24 | CNY 9,06 | -3,51 % | CNY 9,29 | CNY 9,40 | CNY 9,04 | 2,71M |
| 2026-07-23 | CNY 9,39 | +3,76 % | CNY 8,98 | CNY 9,40 | CNY 8,97 | 3,67M |
| 2026-07-22 | CNY 9,05 | +1,57 % | CNY 8,99 | CNY 9,22 | CNY 8,95 | 4,54M |
| 2026-07-21 | CNY 8,91 | -1,76 % | CNY 8,99 | CNY 9,11 | CNY 8,41 | 5,54M |
| 2026-07-20 | CNY 9,07 | -1,95 % | CNY 9,34 | CNY 9,69 | CNY 8,90 | 5,37M |
| 2026-07-17 | CNY 9,25 | -4,64 % | CNY 9,73 | CNY 9,93 | CNY 9,13 | 4,61M |
| 2026-07-16 | CNY 9,70 | +0,83 % | CNY 9,61 | CNY 9,80 | CNY 9,47 | 4,03M |
| 2026-07-15 | CNY 9,62 | +0,31 % | CNY 9,65 | CNY 9,71 | CNY 9,49 | 3,82M |
| 2026-07-14 | CNY 9,59 | +2,68 % | CNY 9,35 | CNY 9,63 | CNY 9,28 | 3,38M |
| 2026-07-13 | CNY 9,34 | -5,94 % | CNY 9,91 | CNY 9,93 | CNY 9,31 | 3,42M |
| 2026-07-10 | CNY 9,93 | +3,12 % | CNY 9,60 | CNY 10,15 | CNY 9,45 | 4,85M |
| 2026-07-09 | CNY 9,63 | +0,73 % | CNY 9,57 | CNY 9,89 | CNY 9,35 | 4,10M |
| 2026-07-08 | CNY 9,56 | -3,14 % | CNY 9,77 | CNY 9,81 | CNY 9,50 | 3,37M |
| 2026-07-07 | CNY 9,87 | -3,33 % | CNY 10,21 | CNY 10,26 | CNY 9,81 | 3,89M |
| 2026-07-06 | CNY 10,21 | -1,45 % | CNY 10,40 | CNY 10,50 | CNY 10,15 | 5,33M |
| 2026-07-03 | CNY 10,36 | +8,14 % | CNY 9,65 | CNY 10,55 | CNY 9,65 | 9,97M |
| 2026-07-02 | CNY 9,58 | 0,00 % | CNY 9,58 | CNY 9,88 | CNY 9,51 | 4,01M |
| 2026-07-01 | CNY 9,58 | +3,01 % | CNY 9,37 | CNY 9,68 | CNY 9,22 | 5,25M |
| 2026-06-30 | CNY 9,30 | -0,21 % | CNY 9,42 | CNY 9,52 | CNY 9,18 | 3,23M |
| 2026-06-29 | CNY 9,32 | -0,64 % | CNY 9,37 | CNY 9,40 | CNY 9,07 | 4,74M |
| 2026-06-26 | CNY 9,38 | -3,50 % | CNY 9,68 | CNY 9,73 | CNY 9,33 | 3,95M |
| 2026-06-25 | CNY 9,72 | -2,70 % | CNY 10,08 | CNY 10,08 | CNY 9,63 | 3,51M |
| 2026-06-24 | CNY 9,99 | -3,66 % | CNY 10,32 | CNY 10,41 | CNY 9,90 | 3,45M |
| 2026-06-23 | CNY 10,37 | +0,19 % | CNY 10,33 | CNY 10,53 | CNY 10,27 | 2,98M |
| 2026-06-22 | CNY 10,35 | +0,78 % | CNY 10,27 | CNY 10,38 | CNY 9,86 | 5,04M |
| 2026-06-18 | CNY 10,27 | -1,25 % | CNY 10,35 | CNY 10,42 | CNY 10,22 | 3,06M |
| 2026-06-17 | CNY 10,40 | -3,17 % | CNY 10,71 | CNY 10,80 | CNY 10,36 | 3,43M |
| 2026-06-16 | CNY 10,74 | -0,65 % | CNY 10,81 | CNY 10,92 | CNY 10,48 | 4,24M |
| 2026-06-15 | CNY 10,81 | +2,76 % | CNY 10,60 | CNY 10,98 | CNY 10,60 | 5,03M |
| 2026-06-12 | CNY 10,52 | +0,96 % | CNY 10,62 | CNY 10,70 | CNY 10,41 | 4,67M |
| 2026-06-11 | CNY 10,42 | -1,42 % | CNY 10,61 | CNY 10,68 | CNY 10,21 | 3,79M |
| 2026-06-10 | CNY 10,57 | -3,47 % | CNY 10,85 | CNY 10,95 | CNY 10,48 | 3,01M |
| 2026-06-09 | CNY 10,95 | +2,43 % | CNY 10,78 | CNY 11,06 | CNY 10,78 | 3,33M |
| 2026-06-08 | CNY 10,69 | -4,04 % | CNY 10,80 | CNY 11,15 | CNY 10,54 | 4,36M |
| 2026-06-05 | CNY 11,14 | +2,20 % | CNY 10,86 | CNY 11,30 | CNY 10,71 | 4,08M |
| 2026-06-04 | CNY 10,90 | -1,80 % | CNY 11,03 | CNY 11,10 | CNY 10,82 | 3,32M |
| 2026-06-03 | CNY 11,10 | -0,27 % | CNY 11,12 | CNY 11,28 | CNY 10,93 | 4,45M |
| 2026-06-02 | CNY 11,13 | -2,20 % | CNY 11,39 | CNY 11,53 | CNY 11,03 | 4,22M |
| 2026-06-01 | CNY 11,38 | +2,61 % | CNY 10,94 | CNY 11,53 | CNY 10,79 | 5,24M |
| 2026-05-29 | CNY 11,09 | -4,40 % | CNY 11,75 | CNY 11,75 | CNY 11,00 | 4,53M |
| 2026-05-28 | CNY 11,60 | -1,11 % | CNY 11,73 | CNY 11,79 | CNY 11,35 | 4,63M |
| 2026-05-27 | CNY 11,73 | -4,24 % | CNY 12,22 | CNY 12,27 | CNY 11,66 | 4,39M |
| 2026-05-26 | CNY 12,25 | -1,37 % | CNY 12,36 | CNY 12,76 | CNY 12,15 | 5,22M |