Sunlour Pigment Co. Ltd. Class A 301036
SZSE · China · Prozessindustrie
CNY 22,40-0,25 (-1,10 %)
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 22,40 | -1,10 % | CNY 22,68 | CNY 23,00 | CNY 22,30 | 773,63K |
| 2026-09-29 | CNY 22,65 | +1,75 % | CNY 22,11 | CNY 22,78 | CNY 22,06 | 974,53K |
| 2026-09-28 | CNY 22,26 | -0,71 % | CNY 22,60 | CNY 22,60 | CNY 22,01 | 947,31K |
| 2026-09-24 | CNY 22,42 | -0,53 % | CNY 22,43 | CNY 22,71 | CNY 22,35 | 898,90K |
| 2026-09-23 | CNY 22,54 | +0,54 % | CNY 22,33 | CNY 22,71 | CNY 22,17 | 803,80K |
| 2026-09-22 | CNY 22,42 | +2,00 % | CNY 21,91 | CNY 22,58 | CNY 21,89 | 891,80K |
| 2026-09-21 | CNY 21,98 | +3,14 % | CNY 21,47 | CNY 22,16 | CNY 21,46 | 1,20M |
| 2026-09-18 | CNY 21,31 | +0,52 % | CNY 21,40 | CNY 21,75 | CNY 21,20 | 1,07M |
| 2026-09-17 | CNY 21,20 | -1,21 % | CNY 21,38 | CNY 21,74 | CNY 21,06 | 1,27M |
| 2026-09-16 | CNY 21,46 | +1,42 % | CNY 21,10 | CNY 21,57 | CNY 20,96 | 801,60K |
| 2026-09-15 | CNY 21,16 | -2,89 % | CNY 21,71 | CNY 21,88 | CNY 21,09 | 742,20K |
| 2026-09-14 | CNY 21,79 | +2,01 % | CNY 21,30 | CNY 21,97 | CNY 21,16 | 835,30K |
| 2026-09-11 | CNY 21,36 | -2,91 % | CNY 21,85 | CNY 22,00 | CNY 20,95 | 1,44M |
| 2026-09-10 | CNY 22,00 | -2,44 % | CNY 22,64 | CNY 22,64 | CNY 21,99 | 817,60K |
| 2026-09-09 | CNY 22,55 | -1,44 % | CNY 22,88 | CNY 22,90 | CNY 22,34 | 826,21K |
| 2026-09-08 | CNY 22,88 | +1,33 % | CNY 22,70 | CNY 22,99 | CNY 22,53 | 665,50K |
| 2026-09-07 | CNY 22,58 | +0,22 % | CNY 22,48 | CNY 22,77 | CNY 22,42 | 733,31K |
| 2026-09-04 | CNY 22,53 | -0,22 % | CNY 22,68 | CNY 23,10 | CNY 22,33 | 1,00M |
| 2026-09-03 | CNY 22,58 | -2,29 % | CNY 23,48 | CNY 23,48 | CNY 22,53 | 932,10K |
| 2026-09-02 | CNY 23,11 | +0,22 % | CNY 22,91 | CNY 23,20 | CNY 22,70 | 850,27K |
| 2026-09-01 | CNY 23,06 | +0,35 % | CNY 23,00 | CNY 23,35 | CNY 23,00 | 861,70K |
| 2026-08-31 | CNY 22,98 | +1,86 % | CNY 22,41 | CNY 23,03 | CNY 22,23 | 907,00K |
| 2026-08-28 | CNY 22,56 | +1,48 % | CNY 22,30 | CNY 22,64 | CNY 22,23 | 787,34K |
| 2026-08-27 | CNY 22,23 | +0,36 % | CNY 22,15 | CNY 22,39 | CNY 21,97 | 765,10K |
| 2026-08-26 | CNY 22,15 | -1,29 % | CNY 22,42 | CNY 22,56 | CNY 21,83 | 905,20K |
| 2026-08-25 | CNY 22,44 | +1,40 % | CNY 21,82 | CNY 22,49 | CNY 21,72 | 1,16M |
| 2026-08-24 | CNY 22,13 | -0,90 % | CNY 22,31 | CNY 22,36 | CNY 21,85 | 874,90K |
| 2026-08-21 | CNY 22,33 | +0,18 % | CNY 22,07 | CNY 22,37 | CNY 21,59 | 800,46K |
| 2026-08-20 | CNY 22,29 | +2,15 % | CNY 21,99 | CNY 22,38 | CNY 21,77 | 781,50K |
| 2026-08-19 | CNY 21,82 | -2,42 % | CNY 22,17 | CNY 22,35 | CNY 21,70 | 799,42K |
| 2026-08-18 | CNY 22,36 | -0,22 % | CNY 22,57 | CNY 22,57 | CNY 21,93 | 707,05K |
| 2026-08-17 | CNY 22,41 | +2,24 % | CNY 22,01 | CNY 22,48 | CNY 21,84 | 731,00K |
| 2026-08-14 | CNY 21,92 | -0,50 % | CNY 22,04 | CNY 22,29 | CNY 21,84 | 550,75K |
| 2026-08-13 | CNY 22,03 | -1,78 % | CNY 22,84 | CNY 22,84 | CNY 22,03 | 861,60K |
| 2026-08-12 | CNY 22,43 | +0,90 % | CNY 22,25 | CNY 22,58 | CNY 22,21 | 734,32K |
| 2026-08-11 | CNY 22,23 | -1,24 % | CNY 22,01 | CNY 22,61 | CNY 22,01 | 1,28M |
| 2026-08-10 | CNY 22,51 | +4,26 % | CNY 21,49 | CNY 22,96 | CNY 21,39 | 2,42M |
| 2026-08-07 | CNY 21,59 | +0,79 % | CNY 21,31 | CNY 21,66 | CNY 20,97 | 977,93K |
| 2026-08-06 | CNY 21,42 | +1,13 % | CNY 21,18 | CNY 21,49 | CNY 20,97 | 1,07M |
| 2026-08-05 | CNY 21,18 | +1,05 % | CNY 21,09 | CNY 21,33 | CNY 20,96 | 1,14M |
| 2026-08-04 | CNY 20,96 | +1,45 % | CNY 20,66 | CNY 21,16 | CNY 20,66 | 1,55M |
| 2026-08-03 | CNY 20,66 | +2,84 % | CNY 20,23 | CNY 20,72 | CNY 19,88 | 1,24M |
| 2026-07-31 | CNY 20,09 | +2,50 % | CNY 19,70 | CNY 20,30 | CNY 19,70 | 1,11M |
| 2026-07-30 | CNY 19,60 | -0,96 % | CNY 19,79 | CNY 20,19 | CNY 19,52 | 1,30M |
| 2026-07-29 | CNY 19,79 | +2,54 % | CNY 19,21 | CNY 19,86 | CNY 19,06 | 1,78M |
| 2026-07-28 | CNY 19,30 | +2,33 % | CNY 18,97 | CNY 19,96 | CNY 18,92 | 2,08M |
| 2026-07-27 | CNY 18,86 | +3,06 % | CNY 18,22 | CNY 19,09 | CNY 18,20 | 1,16M |
| 2026-07-24 | CNY 18,30 | -2,45 % | CNY 18,73 | CNY 18,83 | CNY 18,15 | 1,25M |
| 2026-07-23 | CNY 18,76 | +2,63 % | CNY 18,79 | CNY 18,81 | CNY 18,12 | 1,28M |
| 2026-07-22 | CNY 18,28 | -3,13 % | CNY 18,87 | CNY 18,90 | CNY 18,12 | 1,84M |
| 2026-07-21 | CNY 18,87 | -2,18 % | CNY 19,26 | CNY 19,45 | CNY 18,07 | 1,98M |
| 2026-07-20 | CNY 19,29 | -1,83 % | CNY 20,09 | CNY 20,49 | CNY 18,81 | 1,76M |
| 2026-07-17 | CNY 19,65 | -4,01 % | CNY 20,29 | CNY 20,72 | CNY 19,51 | 1,50M |
| 2026-07-16 | CNY 20,47 | +0,44 % | CNY 20,14 | CNY 20,80 | CNY 20,00 | 1,00M |
| 2026-07-15 | CNY 20,38 | +1,24 % | CNY 20,32 | CNY 20,47 | CNY 19,91 | 1,17M |
| 2026-07-14 | CNY 20,13 | +0,90 % | CNY 19,96 | CNY 20,17 | CNY 19,63 | 1,53M |
| 2026-07-13 | CNY 19,95 | -3,81 % | CNY 20,70 | CNY 20,78 | CNY 19,81 | 1,30M |
| 2026-07-10 | CNY 20,74 | -0,38 % | CNY 20,63 | CNY 21,39 | CNY 20,56 | 1,45M |
| 2026-07-09 | CNY 20,82 | -1,28 % | CNY 21,05 | CNY 21,10 | CNY 20,21 | 1,33M |
| 2026-07-08 | CNY 21,09 | -2,45 % | CNY 21,62 | CNY 21,81 | CNY 20,91 | 1,05M |
| 2026-07-07 | CNY 21,62 | -3,09 % | CNY 22,31 | CNY 22,37 | CNY 21,55 | 1,13M |
| 2026-07-06 | CNY 22,31 | -0,13 % | CNY 22,50 | CNY 22,82 | CNY 22,23 | 1,46M |
| 2026-07-03 | CNY 22,34 | -3,62 % | CNY 23,60 | CNY 23,79 | CNY 22,20 | 2,21M |
| 2026-07-02 | CNY 23,18 | +1,27 % | CNY 23,04 | CNY 24,42 | CNY 22,62 | 2,14M |
| 2026-07-01 | CNY 22,89 | +4,38 % | CNY 22,00 | CNY 23,48 | CNY 21,81 | 2,49M |
| 2026-06-30 | CNY 21,93 | +0,23 % | CNY 21,80 | CNY 22,08 | CNY 21,36 | 1,34M |
| 2026-06-29 | CNY 21,88 | -1,57 % | CNY 22,12 | CNY 22,75 | CNY 21,46 | 2,13M |
| 2026-06-26 | CNY 22,23 | -0,71 % | CNY 22,18 | CNY 22,90 | CNY 21,98 | 2,04M |
| 2026-06-25 | CNY 22,39 | -2,99 % | CNY 23,19 | CNY 23,56 | CNY 22,27 | 2,22M |
| 2026-06-24 | CNY 23,08 | -1,37 % | CNY 23,40 | CNY 24,98 | CNY 22,83 | 2,76M |
| 2026-06-23 | CNY 23,40 | -0,09 % | CNY 23,50 | CNY 24,06 | CNY 23,06 | 1,61M |
| 2026-06-22 | CNY 23,42 | +3,63 % | CNY 22,50 | CNY 23,47 | CNY 21,98 | 2,05M |
| 2026-06-18 | CNY 22,60 | -2,42 % | CNY 23,03 | CNY 23,48 | CNY 22,50 | 1,49M |
| 2026-06-17 | CNY 23,16 | -1,45 % | CNY 23,52 | CNY 23,65 | CNY 23,10 | 1,35M |
| 2026-06-16 | CNY 23,50 | -1,05 % | CNY 23,60 | CNY 23,78 | CNY 22,90 | 1,60M |
| 2026-06-15 | CNY 23,75 | +0,42 % | CNY 23,86 | CNY 24,27 | CNY 23,47 | 1,56M |
| 2026-06-12 | CNY 23,65 | +1,07 % | CNY 23,17 | CNY 24,25 | CNY 23,15 | 2,03M |
| 2026-06-11 | CNY 23,40 | -0,93 % | CNY 23,39 | CNY 24,10 | CNY 23,13 | 2,03M |
| 2026-06-10 | CNY 23,62 | +0,77 % | CNY 23,14 | CNY 23,78 | CNY 22,89 | 1,52M |
| 2026-06-09 | CNY 23,44 | +2,22 % | CNY 23,33 | CNY 23,96 | CNY 22,97 | 1,20M |
| 2026-06-08 | CNY 22,93 | -4,06 % | CNY 23,21 | CNY 23,92 | CNY 22,65 | 1,61M |
| 2026-06-05 | CNY 23,90 | +2,93 % | CNY 23,32 | CNY 24,28 | CNY 22,62 | 1,61M |
| 2026-06-04 | CNY 23,22 | -1,44 % | CNY 23,55 | CNY 23,72 | CNY 23,07 | 1,01M |
| 2026-06-03 | CNY 23,56 | -2,68 % | CNY 24,28 | CNY 24,36 | CNY 23,40 | 939,50K |
| 2026-06-02 | CNY 24,21 | -2,58 % | CNY 24,82 | CNY 25,18 | CNY 24,14 | 998,32K |
| 2026-06-01 | CNY 24,85 | +2,69 % | CNY 24,25 | CNY 25,34 | CNY 24,08 | 1,38M |
| 2026-05-29 | CNY 24,20 | -4,76 % | CNY 25,41 | CNY 25,69 | CNY 24,03 | 1,40M |
| 2026-05-28 | CNY 25,41 | +0,87 % | CNY 25,20 | CNY 25,69 | CNY 24,84 | 1,21M |
| 2026-05-27 | CNY 25,19 | -5,23 % | CNY 26,50 | CNY 26,68 | CNY 24,92 | 2,23M |
| 2026-05-26 | CNY 26,58 | -4,15 % | CNY 27,39 | CNY 27,39 | CNY 26,23 | 2,27M |