Longkou Union Chemical Co., Ltd. Class A 301209
SZSE · China · Prozessindustrie
CNY 61,71+1,91 (+3,19 %)
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 61,71 | +3,19 % | CNY 59,00 | CNY 62,38 | CNY 59,00 | 2,64M |
| 2026-09-29 | CNY 59,80 | +1,03 % | CNY 59,17 | CNY 62,27 | CNY 58,23 | 2,09M |
| 2026-09-28 | CNY 59,19 | -2,81 % | CNY 59,74 | CNY 60,50 | CNY 55,51 | 3,40M |
| 2026-09-24 | CNY 60,90 | -7,77 % | CNY 66,40 | CNY 66,56 | CNY 60,09 | 3,82M |
| 2026-09-23 | CNY 66,03 | +4,28 % | CNY 63,39 | CNY 66,80 | CNY 62,00 | 3,38M |
| 2026-09-22 | CNY 63,32 | +1,12 % | CNY 63,20 | CNY 64,20 | CNY 62,51 | 1,87M |
| 2026-09-21 | CNY 62,62 | +1,74 % | CNY 61,50 | CNY 63,11 | CNY 60,81 | 2,86M |
| 2026-09-18 | CNY 61,55 | +3,01 % | CNY 60,35 | CNY 62,35 | CNY 59,66 | 2,66M |
| 2026-09-17 | CNY 59,75 | -0,25 % | CNY 59,92 | CNY 61,20 | CNY 59,35 | 1,93M |
| 2026-09-16 | CNY 59,90 | +3,45 % | CNY 57,64 | CNY 59,96 | CNY 57,59 | 1,47M |
| 2026-09-15 | CNY 57,90 | -0,65 % | CNY 57,22 | CNY 60,57 | CNY 57,22 | 1,93M |
| 2026-09-14 | CNY 58,28 | +1,39 % | CNY 57,42 | CNY 58,59 | CNY 56,66 | 1,17M |
| 2026-09-11 | CNY 57,48 | -1,29 % | CNY 58,22 | CNY 58,30 | CNY 56,14 | 1,86M |
| 2026-09-10 | CNY 58,23 | -1,17 % | CNY 59,50 | CNY 59,50 | CNY 57,20 | 1,33M |
| 2026-09-09 | CNY 58,92 | -2,96 % | CNY 61,33 | CNY 61,90 | CNY 58,37 | 2,22M |
| 2026-09-08 | CNY 60,72 | +0,98 % | CNY 60,13 | CNY 61,12 | CNY 59,57 | 1,85M |
| 2026-09-07 | CNY 60,13 | +4,57 % | CNY 57,51 | CNY 60,70 | CNY 57,11 | 2,64M |
| 2026-09-04 | CNY 57,50 | -1,74 % | CNY 58,55 | CNY 59,91 | CNY 56,89 | 1,64M |
| 2026-09-03 | CNY 58,52 | -1,12 % | CNY 59,98 | CNY 60,98 | CNY 58,02 | 1,95M |
| 2026-09-02 | CNY 59,18 | -0,25 % | CNY 59,37 | CNY 61,38 | CNY 57,86 | 2,64M |
| 2026-09-01 | CNY 59,33 | +0,08 % | CNY 59,50 | CNY 60,36 | CNY 58,10 | 2,22M |
| 2026-08-31 | CNY 59,28 | +0,56 % | CNY 58,00 | CNY 59,39 | CNY 58,00 | 1,24M |
| 2026-08-28 | CNY 58,95 | -1,39 % | CNY 60,04 | CNY 60,47 | CNY 58,81 | 1,80M |
| 2026-08-27 | CNY 59,78 | +6,39 % | CNY 56,50 | CNY 60,33 | CNY 55,59 | 3,50M |
| 2026-08-26 | CNY 56,19 | -3,07 % | CNY 57,94 | CNY 58,56 | CNY 55,85 | 3,31M |
| 2026-08-25 | CNY 57,97 | -1,41 % | CNY 58,70 | CNY 59,55 | CNY 57,21 | 2,44M |
| 2026-08-24 | CNY 58,80 | -1,61 % | CNY 59,72 | CNY 61,90 | CNY 58,03 | 2,96M |
| 2026-08-21 | CNY 59,76 | -0,10 % | CNY 59,29 | CNY 60,50 | CNY 58,00 | 2,10M |
| 2026-08-20 | CNY 59,82 | +1,06 % | CNY 59,90 | CNY 61,58 | CNY 57,60 | 3,84M |
| 2026-08-19 | CNY 59,19 | -3,91 % | CNY 60,29 | CNY 62,99 | CNY 59,00 | 4,78M |
| 2026-08-18 | CNY 61,60 | +0,90 % | CNY 60,48 | CNY 61,88 | CNY 57,44 | 6,28M |
| 2026-08-17 | CNY 61,05 | +4,45 % | CNY 58,26 | CNY 61,54 | CNY 58,18 | 4,34M |
| 2026-08-14 | CNY 58,45 | +3,56 % | CNY 56,86 | CNY 59,90 | CNY 54,50 | 7,37M |
| 2026-08-13 | CNY 56,44 | -6,66 % | CNY 60,50 | CNY 65,00 | CNY 55,70 | 8,82M |
| 2026-08-12 | CNY 60,47 | +2,95 % | CNY 57,91 | CNY 61,16 | CNY 56,84 | 5,51M |
| 2026-08-11 | CNY 58,74 | +15,04 % | CNY 52,00 | CNY 60,30 | CNY 50,51 | 7,02M |
| 2026-08-10 | CNY 51,06 | +3,19 % | CNY 49,48 | CNY 51,51 | CNY 49,01 | 2,51M |
| 2026-08-07 | CNY 49,48 | +1,27 % | CNY 48,80 | CNY 50,20 | CNY 47,70 | 1,73M |
| 2026-08-06 | CNY 48,86 | -0,69 % | CNY 48,68 | CNY 49,80 | CNY 47,59 | 2,61M |
| 2026-08-05 | CNY 49,20 | +6,40 % | CNY 46,14 | CNY 49,65 | CNY 45,50 | 3,97M |
| 2026-08-04 | CNY 46,24 | +13,33 % | CNY 41,30 | CNY 46,80 | CNY 40,11 | 3,66M |
| 2026-08-03 | CNY 40,80 | +3,29 % | CNY 39,50 | CNY 40,99 | CNY 39,12 | 1,94M |
| 2026-07-31 | CNY 39,50 | +0,41 % | CNY 39,44 | CNY 41,39 | CNY 39,36 | 2,33M |
| 2026-07-30 | CNY 39,34 | -5,20 % | CNY 40,97 | CNY 42,00 | CNY 38,68 | 2,17M |
| 2026-07-29 | CNY 41,50 | -1,19 % | CNY 40,78 | CNY 41,70 | CNY 39,21 | 2,67M |
| 2026-07-28 | CNY 42,00 | -4,35 % | CNY 45,13 | CNY 46,12 | CNY 41,61 | 2,54M |
| 2026-07-27 | CNY 43,91 | +3,08 % | CNY 42,58 | CNY 44,15 | CNY 41,45 | 2,23M |
| 2026-07-24 | CNY 42,60 | -5,16 % | CNY 44,35 | CNY 45,50 | CNY 41,94 | 1,91M |
| 2026-07-23 | CNY 44,92 | -0,84 % | CNY 45,50 | CNY 46,02 | CNY 44,39 | 1,92M |
| 2026-07-22 | CNY 45,30 | -2,16 % | CNY 45,00 | CNY 46,88 | CNY 44,70 | 3,34M |
| 2026-07-21 | CNY 46,30 | +5,73 % | CNY 43,28 | CNY 46,88 | CNY 37,55 | 4,20M |
| 2026-07-20 | CNY 43,79 | -1,02 % | CNY 45,43 | CNY 47,75 | CNY 42,05 | 2,78M |
| 2026-07-17 | CNY 44,24 | -14,92 % | CNY 52,00 | CNY 52,49 | CNY 43,00 | 2,90M |
| 2026-07-16 | CNY 52,00 | +2,97 % | CNY 50,00 | CNY 53,27 | CNY 49,43 | 2,25M |
| 2026-07-15 | CNY 50,50 | +6,20 % | CNY 48,47 | CNY 52,44 | CNY 47,44 | 2,66M |
| 2026-07-14 | CNY 47,55 | +0,06 % | CNY 46,87 | CNY 47,75 | CNY 45,57 | 1,25M |
| 2026-07-13 | CNY 47,52 | -2,22 % | CNY 48,60 | CNY 48,67 | CNY 46,51 | 1,13M |
| 2026-07-10 | CNY 48,60 | -0,49 % | CNY 49,34 | CNY 50,73 | CNY 48,52 | 1,37M |
| 2026-07-09 | CNY 48,84 | -3,46 % | CNY 50,89 | CNY 51,31 | CNY 47,83 | 1,79M |
| 2026-07-08 | CNY 50,59 | +5,97 % | CNY 48,93 | CNY 52,70 | CNY 47,16 | 2,82M |
| 2026-07-07 | CNY 47,74 | -5,09 % | CNY 50,30 | CNY 50,58 | CNY 47,13 | 1,68M |
| 2026-07-06 | CNY 50,30 | -2,27 % | CNY 51,44 | CNY 51,59 | CNY 48,44 | 2,79M |
| 2026-07-03 | CNY 51,47 | -3,01 % | CNY 52,90 | CNY 53,80 | CNY 51,47 | 2,54M |
| 2026-07-02 | CNY 53,07 | -2,80 % | CNY 53,01 | CNY 55,00 | CNY 52,29 | 2,04M |
| 2026-07-01 | CNY 54,60 | -1,71 % | CNY 55,45 | CNY 56,99 | CNY 53,64 | 2,38M |
| 2026-06-30 | CNY 55,55 | -2,03 % | CNY 55,20 | CNY 56,37 | CNY 53,90 | 2,26M |
| 2026-06-29 | CNY 56,70 | -4,51 % | CNY 59,42 | CNY 60,54 | CNY 52,16 | 3,71M |
| 2026-06-26 | CNY 59,38 | -9,07 % | CNY 65,16 | CNY 65,39 | CNY 58,70 | 3,62M |
| 2026-06-25 | CNY 65,30 | +0,93 % | CNY 66,88 | CNY 68,86 | CNY 63,38 | 4,72M |
| 2026-06-24 | CNY 64,70 | +9,68 % | CNY 58,99 | CNY 64,85 | CNY 57,68 | 4,22M |
| 2026-06-23 | CNY 58,99 | -0,59 % | CNY 59,00 | CNY 61,00 | CNY 58,11 | 1,80M |
| 2026-06-22 | CNY 59,34 | -2,88 % | CNY 61,35 | CNY 61,38 | CNY 57,69 | 2,08M |
| 2026-06-18 | CNY 61,10 | +4,62 % | CNY 58,45 | CNY 62,97 | CNY 58,00 | 3,54M |
| 2026-06-17 | CNY 58,40 | -2,59 % | CNY 59,39 | CNY 59,90 | CNY 58,30 | 1,29M |
| 2026-06-16 | CNY 59,95 | -0,88 % | CNY 60,35 | CNY 60,79 | CNY 59,08 | 1,92M |
| 2026-06-15 | CNY 60,48 | -0,53 % | CNY 61,00 | CNY 61,71 | CNY 59,59 | 1,29M |
| 2026-06-12 | CNY 60,80 | -0,98 % | CNY 61,74 | CNY 62,46 | CNY 60,16 | 1,35M |
| 2026-06-11 | CNY 61,40 | -1,60 % | CNY 61,74 | CNY 62,98 | CNY 60,28 | 1,20M |
| 2026-06-10 | CNY 62,40 | -1,28 % | CNY 62,20 | CNY 63,99 | CNY 60,82 | 1,84M |
| 2026-06-09 | CNY 63,21 | +5,91 % | CNY 60,00 | CNY 66,19 | CNY 59,02 | 3,73M |
| 2026-06-08 | CNY 59,68 | -5,18 % | CNY 61,01 | CNY 62,44 | CNY 58,17 | 1,58M |
| 2026-06-05 | CNY 62,94 | -3,90 % | CNY 64,29 | CNY 65,57 | CNY 62,14 | 2,34M |
| 2026-06-04 | CNY 65,50 | +3,89 % | CNY 63,05 | CNY 67,32 | CNY 62,71 | 3,15M |
| 2026-06-03 | CNY 63,05 | -1,46 % | CNY 65,26 | CNY 65,33 | CNY 62,44 | 1,58M |
| 2026-06-02 | CNY 63,99 | -2,07 % | CNY 65,34 | CNY 66,43 | CNY 62,64 | 2,14M |
| 2026-06-01 | CNY 65,34 | +6,61 % | CNY 61,38 | CNY 67,40 | CNY 61,38 | 3,59M |
| 2026-05-29 | CNY 61,29 | -1,54 % | CNY 62,24 | CNY 62,62 | CNY 61,13 | 1,09M |
| 2026-05-28 | CNY 62,24 | -0,27 % | CNY 62,14 | CNY 62,84 | CNY 60,71 | 1,16M |
| 2026-05-27 | CNY 62,41 | -1,95 % | CNY 63,21 | CNY 63,37 | CNY 61,44 | 1,50M |
| 2026-05-26 | CNY 63,66 | -2,06 % | CNY 65,71 | CNY 65,71 | CNY 62,56 | 1,56M |