Sino-High (China) Co., Ltd. Class A 301076
SZSE · China · Prozessindustrie
CNY 20,40-0,21 (-1,02 %)
Markt geschlossen· · CNY · Daten können verzögert sein
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 20,40 | -1,02 % | CNY 20,69 | CNY 20,92 | CNY 20,30 | 2,02M |
| 2026-09-29 | CNY 20,61 | +0,63 % | CNY 20,80 | CNY 20,80 | CNY 20,29 | 2,01M |
| 2026-09-28 | CNY 20,48 | -3,17 % | CNY 21,15 | CNY 21,19 | CNY 20,31 | 3,32M |
| 2026-09-24 | CNY 21,15 | -1,31 % | CNY 21,40 | CNY 21,83 | CNY 21,15 | 2,96M |
| 2026-09-23 | CNY 21,43 | -0,65 % | CNY 21,59 | CNY 21,69 | CNY 21,36 | 2,82M |
| 2026-09-22 | CNY 21,57 | +0,37 % | CNY 21,75 | CNY 21,75 | CNY 21,23 | 4,06M |
| 2026-09-21 | CNY 21,49 | +2,63 % | CNY 21,00 | CNY 21,57 | CNY 20,75 | 4,00M |
| 2026-09-18 | CNY 20,94 | +2,05 % | CNY 20,77 | CNY 21,11 | CNY 20,66 | 3,71M |
| 2026-09-17 | CNY 20,52 | +1,53 % | CNY 20,14 | CNY 20,53 | CNY 20,01 | 4,00M |
| 2026-09-16 | CNY 20,21 | +0,75 % | CNY 19,98 | CNY 20,47 | CNY 19,80 | 2,87M |
| 2026-09-15 | CNY 20,06 | -0,25 % | CNY 20,14 | CNY 20,76 | CNY 19,85 | 3,69M |
| 2026-09-14 | CNY 20,11 | +0,45 % | CNY 20,01 | CNY 20,23 | CNY 19,66 | 2,90M |
| 2026-09-11 | CNY 20,02 | -3,93 % | CNY 20,65 | CNY 20,65 | CNY 19,61 | 4,07M |
| 2026-09-10 | CNY 20,84 | -2,84 % | CNY 21,22 | CNY 21,23 | CNY 20,80 | 2,83M |
| 2026-09-09 | CNY 21,45 | -1,24 % | CNY 21,81 | CNY 21,83 | CNY 21,24 | 3,21M |
| 2026-09-08 | CNY 21,72 | -1,00 % | CNY 21,94 | CNY 22,10 | CNY 21,61 | 3,22M |
| 2026-09-07 | CNY 21,94 | +0,87 % | CNY 21,62 | CNY 22,12 | CNY 21,48 | 3,57M |
| 2026-09-04 | CNY 21,75 | -2,38 % | CNY 22,56 | CNY 22,56 | CNY 21,60 | 4,71M |
| 2026-09-03 | CNY 22,28 | -1,94 % | CNY 22,91 | CNY 22,95 | CNY 22,10 | 4,55M |
| 2026-09-02 | CNY 22,72 | +0,26 % | CNY 22,22 | CNY 22,97 | CNY 22,21 | 5,48M |
| 2026-09-01 | CNY 22,66 | -2,12 % | CNY 23,16 | CNY 23,35 | CNY 22,61 | 8,21M |
| 2026-08-31 | CNY 23,15 | +0,83 % | CNY 22,89 | CNY 24,16 | CNY 22,68 | 15,55M |
| 2026-08-28 | CNY 22,96 | +10,60 % | CNY 22,09 | CNY 23,85 | CNY 21,83 | 19,69M |
| 2026-08-27 | CNY 20,76 | +2,87 % | CNY 20,23 | CNY 20,91 | CNY 20,05 | 2,98M |
| 2026-08-26 | CNY 20,18 | -0,84 % | CNY 20,35 | CNY 20,53 | CNY 19,90 | 2,34M |
| 2026-08-25 | CNY 20,35 | +2,47 % | CNY 19,70 | CNY 20,47 | CNY 19,51 | 2,73M |
| 2026-08-24 | CNY 19,86 | -2,65 % | CNY 20,30 | CNY 20,51 | CNY 19,58 | 2,73M |
| 2026-08-21 | CNY 20,40 | +1,04 % | CNY 20,03 | CNY 20,50 | CNY 19,79 | 2,37M |
| 2026-08-20 | CNY 20,19 | -1,27 % | CNY 20,69 | CNY 20,80 | CNY 20,11 | 2,95M |
| 2026-08-19 | CNY 20,45 | -9,07 % | CNY 22,30 | CNY 22,32 | CNY 20,33 | 5,50M |
| 2026-08-18 | CNY 22,49 | -1,27 % | CNY 22,59 | CNY 23,00 | CNY 22,22 | 2,93M |
| 2026-08-17 | CNY 22,78 | +2,61 % | CNY 22,25 | CNY 22,84 | CNY 21,95 | 2,93M |
| 2026-08-14 | CNY 22,20 | -0,89 % | CNY 22,25 | CNY 22,47 | CNY 21,94 | 2,83M |
| 2026-08-13 | CNY 22,40 | -1,37 % | CNY 22,68 | CNY 22,97 | CNY 22,27 | 3,16M |
| 2026-08-12 | CNY 22,71 | +0,84 % | CNY 22,50 | CNY 22,90 | CNY 22,27 | 2,61M |
| 2026-08-11 | CNY 22,52 | -0,71 % | CNY 22,66 | CNY 22,76 | CNY 22,10 | 3,37M |
| 2026-08-10 | CNY 22,68 | -0,61 % | CNY 22,84 | CNY 23,14 | CNY 22,44 | 3,14M |
| 2026-08-07 | CNY 22,82 | -0,26 % | CNY 22,59 | CNY 22,99 | CNY 21,92 | 6,51M |
| 2026-08-06 | CNY 22,88 | -0,74 % | CNY 22,85 | CNY 23,90 | CNY 22,54 | 9,88M |
| 2026-08-05 | CNY 23,05 | +5,69 % | CNY 21,71 | CNY 23,18 | CNY 21,71 | 5,68M |
| 2026-08-04 | CNY 21,81 | +0,18 % | CNY 22,21 | CNY 22,21 | CNY 21,45 | 4,22M |
| 2026-08-03 | CNY 21,77 | +5,53 % | CNY 21,04 | CNY 21,85 | CNY 20,60 | 6,98M |
| 2026-07-31 | CNY 20,63 | +5,63 % | CNY 20,00 | CNY 20,95 | CNY 19,93 | 5,98M |
| 2026-07-30 | CNY 19,53 | -3,32 % | CNY 20,10 | CNY 20,36 | CNY 19,49 | 3,60M |
| 2026-07-29 | CNY 20,20 | -0,30 % | CNY 20,11 | CNY 20,41 | CNY 19,78 | 3,60M |
| 2026-07-28 | CNY 20,26 | -1,46 % | CNY 20,21 | CNY 20,85 | CNY 20,16 | 2,88M |
| 2026-07-27 | CNY 20,56 | +5,44 % | CNY 19,60 | CNY 20,79 | CNY 19,40 | 4,67M |
| 2026-07-24 | CNY 19,50 | -3,70 % | CNY 20,05 | CNY 20,26 | CNY 19,47 | 3,21M |
| 2026-07-23 | CNY 20,25 | +1,86 % | CNY 19,78 | CNY 20,25 | CNY 19,70 | 3,94M |
| 2026-07-22 | CNY 19,88 | -3,91 % | CNY 20,69 | CNY 20,70 | CNY 19,61 | 5,83M |
| 2026-07-21 | CNY 20,69 | +4,60 % | CNY 19,99 | CNY 20,79 | CNY 18,73 | 9,25M |
| 2026-07-20 | CNY 19,78 | -14,15 % | CNY 22,03 | CNY 22,78 | CNY 19,50 | 12,75M |
| 2026-07-17 | CNY 23,04 | +3,74 % | CNY 22,48 | CNY 25,30 | CNY 22,48 | 14,30M |
| 2026-07-16 | CNY 22,21 | -1,07 % | CNY 22,11 | CNY 22,69 | CNY 21,86 | 3,25M |
| 2026-07-15 | CNY 22,45 | +0,72 % | CNY 22,28 | CNY 22,79 | CNY 21,95 | 3,33M |
| 2026-07-14 | CNY 22,29 | -0,49 % | CNY 22,40 | CNY 22,64 | CNY 21,58 | 3,81M |
| 2026-07-13 | CNY 22,40 | -8,94 % | CNY 24,59 | CNY 24,59 | CNY 22,28 | 5,92M |
| 2026-07-10 | CNY 24,60 | +1,32 % | CNY 24,31 | CNY 25,69 | CNY 23,93 | 6,11M |
| 2026-07-09 | CNY 24,28 | -2,92 % | CNY 25,15 | CNY 25,26 | CNY 23,34 | 5,88M |
| 2026-07-08 | CNY 25,01 | -3,70 % | CNY 25,84 | CNY 26,10 | CNY 24,74 | 5,66M |
| 2026-07-07 | CNY 25,97 | -6,65 % | CNY 27,88 | CNY 28,84 | CNY 25,81 | 8,09M |
| 2026-07-06 | CNY 27,82 | -5,98 % | CNY 29,34 | CNY 29,38 | CNY 27,81 | 7,99M |
| 2026-07-03 | CNY 29,59 | +6,40 % | CNY 27,89 | CNY 30,48 | CNY 27,60 | 11,25M |
| 2026-07-02 | CNY 27,81 | +1,61 % | CNY 27,01 | CNY 28,99 | CNY 26,90 | 7,40M |
| 2026-07-01 | CNY 27,37 | +4,55 % | CNY 26,65 | CNY 27,68 | CNY 26,20 | 7,46M |
| 2026-06-30 | CNY 26,18 | +6,38 % | CNY 24,60 | CNY 26,32 | CNY 24,16 | 5,83M |
| 2026-06-29 | CNY 24,61 | +0,41 % | CNY 24,68 | CNY 25,78 | CNY 23,88 | 5,48M |
| 2026-06-26 | CNY 24,51 | -4,93 % | CNY 25,64 | CNY 25,64 | CNY 24,50 | 5,82M |
| 2026-06-25 | CNY 25,78 | -7,30 % | CNY 27,79 | CNY 27,88 | CNY 25,71 | 8,63M |
| 2026-06-24 | CNY 27,81 | -2,46 % | CNY 28,49 | CNY 28,70 | CNY 27,37 | 4,63M |
| 2026-06-23 | CNY 28,51 | -1,08 % | CNY 28,31 | CNY 29,53 | CNY 28,20 | 5,65M |
| 2026-06-22 | CNY 28,82 | +1,12 % | CNY 28,50 | CNY 29,00 | CNY 27,01 | 8,71M |
| 2026-06-18 | CNY 28,50 | -1,55 % | CNY 28,69 | CNY 29,17 | CNY 28,10 | 5,80M |
| 2026-06-17 | CNY 28,95 | -3,47 % | CNY 29,61 | CNY 29,74 | CNY 28,82 | 4,82M |
| 2026-06-16 | CNY 29,99 | +3,13 % | CNY 28,81 | CNY 30,28 | CNY 28,57 | 6,13M |
| 2026-06-15 | CNY 29,08 | +5,67 % | CNY 28,28 | CNY 29,40 | CNY 28,04 | 6,58M |
| 2026-06-12 | CNY 27,52 | -1,26 % | CNY 28,39 | CNY 28,75 | CNY 27,36 | 4,39M |
| 2026-06-11 | CNY 27,87 | -2,52 % | CNY 28,91 | CNY 28,96 | CNY 27,40 | 4,23M |
| 2026-06-10 | CNY 28,59 | -5,55 % | CNY 29,97 | CNY 30,12 | CNY 28,30 | 5,86M |
| 2026-06-09 | CNY 30,27 | +5,84 % | CNY 29,01 | CNY 30,49 | CNY 28,20 | 6,82M |
| 2026-06-08 | CNY 28,60 | -3,15 % | CNY 28,49 | CNY 29,74 | CNY 28,22 | 6,56M |
| 2026-06-05 | CNY 29,53 | +7,03 % | CNY 27,72 | CNY 31,19 | CNY 26,29 | 10,56M |
| 2026-06-04 | CNY 27,59 | -0,72 % | CNY 27,50 | CNY 27,97 | CNY 27,10 | 3,62M |
| 2026-06-03 | CNY 27,79 | +0,32 % | CNY 27,61 | CNY 28,57 | CNY 27,28 | 4,35M |
| 2026-06-02 | CNY 27,70 | -1,91 % | CNY 28,25 | CNY 28,80 | CNY 27,18 | 4,44M |
| 2026-06-01 | CNY 28,24 | -0,56 % | CNY 28,34 | CNY 29,36 | CNY 28,15 | 4,85M |
| 2026-05-29 | CNY 28,40 | -8,65 % | CNY 31,06 | CNY 31,10 | CNY 28,18 | 8,34M |
| 2026-05-28 | CNY 31,09 | -2,20 % | CNY 31,62 | CNY 32,77 | CNY 30,21 | 8,10M |
| 2026-05-27 | CNY 31,79 | -5,92 % | CNY 33,00 | CNY 33,83 | CNY 31,60 | 11,07M |
| 2026-05-26 | CNY 33,79 | +5,79 % | CNY 31,51 | CNY 33,99 | CNY 31,51 | 15,21M |