Shiyan Taixiang Industry Co., Ltd. 301192
SZSE · China · Produzierendes Gewerbe
CNY 19,68-0,54 (-2,67 %)
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 19,68 | -2,67 % | CNY 19,99 | CNY 20,10 | CNY 19,56 | 1,81M |
| 2026-09-29 | CNY 20,22 | +3,06 % | CNY 19,65 | CNY 20,38 | CNY 19,42 | 1,42M |
| 2026-09-28 | CNY 19,62 | -0,96 % | CNY 19,90 | CNY 20,00 | CNY 19,40 | 1,05M |
| 2026-09-24 | CNY 19,81 | 0,00 % | CNY 19,75 | CNY 20,10 | CNY 19,51 | 1,04M |
| 2026-09-23 | CNY 19,81 | +1,43 % | CNY 19,73 | CNY 19,88 | CNY 19,28 | 1,01M |
| 2026-09-22 | CNY 19,53 | +1,77 % | CNY 19,22 | CNY 19,80 | CNY 19,01 | 958,10K |
| 2026-09-21 | CNY 19,19 | +2,35 % | CNY 18,78 | CNY 19,28 | CNY 18,61 | 1,18M |
| 2026-09-18 | CNY 18,75 | +1,35 % | CNY 18,54 | CNY 19,05 | CNY 18,53 | 1,39M |
| 2026-09-17 | CNY 18,50 | +0,22 % | CNY 18,42 | CNY 18,59 | CNY 17,92 | 1,45M |
| 2026-09-16 | CNY 18,46 | +2,33 % | CNY 17,90 | CNY 18,58 | CNY 17,82 | 1,35M |
| 2026-09-15 | CNY 18,04 | -4,09 % | CNY 18,72 | CNY 18,97 | CNY 18,02 | 1,92M |
| 2026-09-14 | CNY 18,81 | +1,84 % | CNY 18,52 | CNY 19,23 | CNY 18,14 | 1,71M |
| 2026-09-11 | CNY 18,47 | -3,95 % | CNY 19,00 | CNY 19,06 | CNY 18,11 | 1,98M |
| 2026-09-10 | CNY 19,23 | -2,19 % | CNY 19,66 | CNY 19,93 | CNY 19,21 | 817,35K |
| 2026-09-09 | CNY 19,66 | -1,11 % | CNY 19,88 | CNY 20,00 | CNY 19,65 | 790,73K |
| 2026-09-08 | CNY 19,88 | +0,05 % | CNY 19,94 | CNY 20,19 | CNY 19,60 | 1,09M |
| 2026-09-07 | CNY 19,87 | +0,97 % | CNY 19,64 | CNY 20,10 | CNY 19,60 | 1,26M |
| 2026-09-04 | CNY 19,68 | -0,35 % | CNY 19,81 | CNY 20,17 | CNY 19,45 | 1,26M |
| 2026-09-03 | CNY 19,75 | -1,69 % | CNY 20,20 | CNY 20,59 | CNY 19,57 | 1,57M |
| 2026-09-02 | CNY 20,09 | -1,62 % | CNY 20,23 | CNY 20,34 | CNY 19,67 | 1,44M |
| 2026-09-01 | CNY 20,42 | +1,04 % | CNY 20,20 | CNY 21,01 | CNY 20,14 | 1,28M |
| 2026-08-31 | CNY 20,21 | +1,56 % | CNY 19,80 | CNY 20,36 | CNY 19,47 | 1,57M |
| 2026-08-28 | CNY 19,90 | +1,07 % | CNY 19,75 | CNY 20,05 | CNY 19,61 | 1,04M |
| 2026-08-27 | CNY 19,69 | -0,66 % | CNY 19,47 | CNY 20,02 | CNY 19,47 | 1,77M |
| 2026-08-26 | CNY 19,82 | -3,60 % | CNY 20,47 | CNY 20,55 | CNY 19,67 | 2,10M |
| 2026-08-25 | CNY 20,56 | +3,63 % | CNY 19,84 | CNY 20,65 | CNY 19,51 | 1,36M |
| 2026-08-24 | CNY 19,84 | -0,50 % | CNY 19,94 | CNY 20,41 | CNY 19,53 | 1,26M |
| 2026-08-21 | CNY 19,94 | -0,65 % | CNY 19,86 | CNY 20,12 | CNY 19,48 | 1,13M |
| 2026-08-20 | CNY 20,07 | +2,76 % | CNY 19,70 | CNY 20,28 | CNY 19,70 | 1,03M |
| 2026-08-19 | CNY 19,53 | -3,17 % | CNY 20,02 | CNY 20,23 | CNY 19,46 | 1,13M |
| 2026-08-18 | CNY 20,17 | -1,03 % | CNY 20,22 | CNY 20,58 | CNY 19,91 | 974,40K |
| 2026-08-17 | CNY 20,38 | +3,14 % | CNY 19,81 | CNY 20,51 | CNY 19,41 | 1,27M |
| 2026-08-14 | CNY 19,76 | +0,82 % | CNY 19,70 | CNY 19,97 | CNY 19,54 | 991,10K |
| 2026-08-13 | CNY 19,60 | -2,83 % | CNY 20,34 | CNY 20,34 | CNY 19,58 | 1,07M |
| 2026-08-12 | CNY 20,17 | +0,75 % | CNY 20,00 | CNY 20,19 | CNY 19,89 | 977,00K |
| 2026-08-11 | CNY 20,02 | -0,20 % | CNY 20,05 | CNY 20,19 | CNY 19,63 | 1,04M |
| 2026-08-10 | CNY 20,06 | +3,56 % | CNY 19,37 | CNY 20,19 | CNY 19,17 | 1,36M |
| 2026-08-07 | CNY 19,37 | +0,94 % | CNY 19,19 | CNY 19,47 | CNY 18,91 | 1,31M |
| 2026-08-06 | CNY 19,19 | +1,00 % | CNY 18,75 | CNY 19,38 | CNY 18,75 | 1,17M |
| 2026-08-05 | CNY 19,00 | -0,05 % | CNY 19,00 | CNY 19,33 | CNY 18,85 | 1,28M |
| 2026-08-04 | CNY 19,01 | -1,14 % | CNY 19,23 | CNY 19,52 | CNY 18,81 | 2,38M |
| 2026-08-03 | CNY 19,23 | +7,07 % | CNY 18,16 | CNY 19,36 | CNY 18,07 | 1,87M |
| 2026-07-31 | CNY 17,96 | +2,28 % | CNY 17,65 | CNY 18,38 | CNY 17,56 | 1,11M |
| 2026-07-30 | CNY 17,56 | -1,51 % | CNY 17,99 | CNY 18,43 | CNY 17,50 | 1,44M |
| 2026-07-29 | CNY 17,83 | +3,00 % | CNY 17,35 | CNY 17,98 | CNY 17,35 | 1,65M |
| 2026-07-28 | CNY 17,31 | -0,35 % | CNY 17,25 | CNY 17,84 | CNY 17,02 | 1,30M |
| 2026-07-27 | CNY 17,37 | +3,27 % | CNY 16,73 | CNY 17,58 | CNY 16,73 | 1,10M |
| 2026-07-24 | CNY 16,82 | -1,23 % | CNY 17,02 | CNY 17,13 | CNY 16,30 | 1,23M |
| 2026-07-23 | CNY 17,03 | +2,84 % | CNY 16,18 | CNY 17,33 | CNY 16,18 | 1,32M |
| 2026-07-22 | CNY 16,56 | -2,93 % | CNY 16,92 | CNY 17,30 | CNY 16,45 | 1,29M |
| 2026-07-21 | CNY 17,06 | -0,29 % | CNY 17,35 | CNY 17,37 | CNY 15,80 | 2,03M |
| 2026-07-20 | CNY 17,11 | -4,20 % | CNY 17,87 | CNY 18,49 | CNY 16,66 | 1,71M |
| 2026-07-17 | CNY 17,86 | -4,90 % | CNY 18,78 | CNY 19,16 | CNY 17,63 | 1,65M |
| 2026-07-16 | CNY 18,78 | +0,48 % | CNY 18,50 | CNY 19,47 | CNY 18,46 | 1,29M |
| 2026-07-15 | CNY 18,69 | -1,01 % | CNY 18,98 | CNY 19,13 | CNY 18,50 | 1,44M |
| 2026-07-14 | CNY 18,88 | +5,83 % | CNY 18,22 | CNY 19,03 | CNY 17,80 | 1,66M |
| 2026-07-13 | CNY 17,84 | -3,72 % | CNY 18,59 | CNY 18,70 | CNY 17,83 | 1,20M |
| 2026-07-10 | CNY 18,53 | +2,43 % | CNY 18,68 | CNY 18,98 | CNY 17,91 | 1,37M |
| 2026-07-09 | CNY 18,09 | -0,77 % | CNY 18,48 | CNY 18,48 | CNY 17,71 | 1,01M |
| 2026-07-08 | CNY 18,23 | -2,30 % | CNY 19,15 | CNY 19,51 | CNY 18,09 | 1,40M |
| 2026-07-07 | CNY 18,66 | -4,50 % | CNY 19,50 | CNY 19,74 | CNY 18,51 | 1,46M |
| 2026-07-06 | CNY 19,54 | -1,91 % | CNY 19,94 | CNY 20,20 | CNY 19,53 | 1,29M |
| 2026-07-03 | CNY 19,92 | +2,84 % | CNY 17,85 | CNY 20,26 | CNY 17,85 | 1,60M |
| 2026-07-02 | CNY 19,37 | -0,26 % | CNY 19,68 | CNY 20,25 | CNY 19,20 | 1,82M |
| 2026-07-01 | CNY 19,42 | +2,75 % | CNY 18,90 | CNY 19,77 | CNY 18,67 | 2,01M |
| 2026-06-30 | CNY 18,90 | -1,05 % | CNY 19,16 | CNY 19,27 | CNY 18,70 | 1,03M |
| 2026-06-29 | CNY 19,10 | -0,26 % | CNY 19,29 | CNY 19,36 | CNY 18,38 | 2,03M |
| 2026-06-26 | CNY 19,15 | -2,64 % | CNY 19,95 | CNY 19,95 | CNY 18,62 | 1,69M |
| 2026-06-25 | CNY 19,67 | -2,53 % | CNY 20,18 | CNY 20,35 | CNY 19,33 | 1,40M |
| 2026-06-24 | CNY 20,18 | -4,59 % | CNY 21,20 | CNY 21,36 | CNY 20,01 | 1,23M |
| 2026-06-23 | CNY 21,15 | +1,29 % | CNY 20,68 | CNY 21,49 | CNY 20,68 | 1,47M |
| 2026-06-22 | CNY 20,88 | -1,14 % | CNY 20,98 | CNY 21,11 | CNY 19,94 | 1,82M |
| 2026-06-18 | CNY 21,12 | +0,24 % | CNY 21,17 | CNY 21,40 | CNY 20,69 | 1,19M |
| 2026-06-17 | CNY 21,07 | -2,00 % | CNY 21,50 | CNY 21,76 | CNY 20,91 | 1,28M |
| 2026-06-16 | CNY 21,50 | -0,05 % | CNY 21,62 | CNY 21,92 | CNY 20,96 | 1,27M |
| 2026-06-15 | CNY 21,51 | -1,06 % | CNY 21,87 | CNY 22,40 | CNY 21,31 | 1,55M |
| 2026-06-12 | CNY 21,74 | +3,52 % | CNY 21,45 | CNY 21,98 | CNY 21,09 | 1,77M |
| 2026-06-11 | CNY 21,00 | -1,82 % | CNY 21,09 | CNY 21,48 | CNY 20,65 | 1,34M |
| 2026-06-10 | CNY 21,39 | -1,61 % | CNY 21,74 | CNY 21,99 | CNY 20,91 | 1,49M |
| 2026-06-09 | CNY 21,74 | +1,40 % | CNY 21,87 | CNY 22,19 | CNY 21,42 | 1,96M |
| 2026-06-08 | CNY 21,44 | -5,17 % | CNY 22,46 | CNY 22,48 | CNY 20,57 | 1,72M |
| 2026-06-05 | CNY 22,61 | +2,68 % | CNY 22,03 | CNY 22,89 | CNY 21,54 | 1,85M |
| 2026-06-04 | CNY 22,02 | -1,17 % | CNY 22,27 | CNY 22,69 | CNY 21,86 | 1,54M |
| 2026-06-03 | CNY 22,28 | -1,94 % | CNY 22,74 | CNY 22,93 | CNY 22,09 | 1,83M |
| 2026-06-02 | CNY 22,72 | -3,36 % | CNY 23,53 | CNY 23,99 | CNY 22,30 | 2,21M |
| 2026-06-01 | CNY 23,51 | +4,16 % | CNY 22,96 | CNY 23,98 | CNY 22,67 | 2,05M |
| 2026-05-29 | CNY 22,57 | -5,41 % | CNY 23,84 | CNY 24,02 | CNY 22,41 | 1,49M |
| 2026-05-28 | CNY 23,86 | +0,13 % | CNY 23,84 | CNY 24,19 | CNY 22,94 | 1,46M |
| 2026-05-27 | CNY 23,83 | -1,85 % | CNY 24,17 | CNY 24,44 | CNY 23,25 | 1,69M |
| 2026-05-26 | CNY 24,28 | -1,90 % | CNY 24,57 | CNY 24,90 | CNY 24,01 | 2,24M |