Wankai New Materials Co., Ltd. Class A 301216
SZSE · China · Prozessindustrie
CNY 16,69+0,35 (+2,14 %)
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 16,69 | +2,14 % | CNY 16,56 | CNY 16,88 | CNY 16,40 | 11,69M |
| 2026-09-29 | CNY 16,34 | -0,37 % | CNY 16,40 | CNY 16,60 | CNY 16,29 | 7,06M |
| 2026-09-28 | CNY 16,40 | -3,81 % | CNY 17,03 | CNY 17,09 | CNY 16,27 | 12,23M |
| 2026-09-24 | CNY 17,05 | -3,13 % | CNY 17,59 | CNY 17,59 | CNY 17,03 | 12,77M |
| 2026-09-23 | CNY 17,60 | +0,17 % | CNY 17,61 | CNY 17,78 | CNY 17,35 | 13,09M |
| 2026-09-22 | CNY 17,57 | +0,29 % | CNY 17,65 | CNY 17,84 | CNY 17,42 | 16,45M |
| 2026-09-21 | CNY 17,52 | +0,81 % | CNY 17,35 | CNY 17,73 | CNY 17,31 | 15,26M |
| 2026-09-18 | CNY 17,38 | +0,58 % | CNY 17,42 | CNY 17,55 | CNY 17,16 | 15,03M |
| 2026-09-17 | CNY 17,28 | -2,98 % | CNY 17,54 | CNY 17,82 | CNY 17,21 | 17,55M |
| 2026-09-16 | CNY 17,81 | +0,62 % | CNY 17,59 | CNY 17,93 | CNY 17,30 | 20,11M |
| 2026-09-15 | CNY 17,70 | +3,39 % | CNY 17,09 | CNY 17,90 | CNY 16,90 | 23,00M |
| 2026-09-14 | CNY 17,12 | -0,98 % | CNY 17,06 | CNY 17,25 | CNY 16,80 | 17,41M |
| 2026-09-11 | CNY 17,29 | -3,41 % | CNY 17,51 | CNY 17,67 | CNY 16,78 | 29,28M |
| 2026-09-10 | CNY 17,90 | -7,97 % | CNY 19,45 | CNY 19,89 | CNY 17,76 | 37,96M |
| 2026-09-09 | CNY 19,45 | -4,61 % | CNY 20,11 | CNY 20,23 | CNY 19,45 | 23,44M |
| 2026-09-08 | CNY 20,39 | +0,69 % | CNY 20,08 | CNY 20,42 | CNY 19,58 | 31,10M |
| 2026-09-07 | CNY 20,25 | -1,70 % | CNY 20,74 | CNY 20,80 | CNY 19,87 | 30,46M |
| 2026-09-04 | CNY 20,60 | -0,39 % | CNY 20,20 | CNY 21,21 | CNY 20,04 | 44,80M |
| 2026-09-03 | CNY 20,68 | +7,54 % | CNY 19,14 | CNY 20,78 | CNY 18,72 | 50,56M |
| 2026-09-02 | CNY 19,23 | -3,51 % | CNY 19,86 | CNY 20,55 | CNY 19,10 | 43,27M |
| 2026-09-01 | CNY 19,93 | -1,92 % | CNY 19,81 | CNY 20,36 | CNY 19,64 | 37,42M |
| 2026-08-31 | CNY 20,32 | +6,89 % | CNY 18,97 | CNY 20,43 | CNY 18,78 | 57,08M |
| 2026-08-28 | CNY 19,01 | +6,80 % | CNY 17,81 | CNY 19,68 | CNY 17,75 | 49,89M |
| 2026-08-27 | CNY 17,80 | +0,68 % | CNY 17,60 | CNY 17,80 | CNY 17,43 | 29,64M |
| 2026-08-26 | CNY 17,68 | -2,86 % | CNY 18,44 | CNY 18,48 | CNY 17,62 | 32,24M |
| 2026-08-25 | CNY 18,20 | -4,86 % | CNY 19,13 | CNY 19,20 | CNY 17,79 | 42,72M |
| 2026-08-24 | CNY 19,13 | +15,87 % | CNY 17,49 | CNY 19,50 | CNY 17,21 | 51,33M |
| 2026-08-21 | CNY 16,51 | -0,36 % | CNY 16,41 | CNY 16,76 | CNY 16,12 | 10,81M |
| 2026-08-20 | CNY 16,57 | +0,73 % | CNY 16,60 | CNY 16,80 | CNY 16,42 | 9,29M |
| 2026-08-19 | CNY 16,45 | -5,62 % | CNY 17,09 | CNY 17,46 | CNY 16,33 | 13,88M |
| 2026-08-18 | CNY 17,43 | -0,74 % | CNY 17,64 | CNY 17,66 | CNY 17,31 | 9,67M |
| 2026-08-17 | CNY 17,56 | +4,65 % | CNY 16,86 | CNY 17,60 | CNY 16,86 | 12,99M |
| 2026-08-14 | CNY 16,78 | +0,78 % | CNY 16,68 | CNY 16,86 | CNY 16,55 | 6,55M |
| 2026-08-13 | CNY 16,65 | -1,77 % | CNY 16,89 | CNY 17,20 | CNY 16,65 | 10,39M |
| 2026-08-12 | CNY 16,95 | +1,56 % | CNY 16,57 | CNY 17,01 | CNY 16,57 | 9,93M |
| 2026-08-11 | CNY 16,69 | -2,97 % | CNY 17,15 | CNY 17,19 | CNY 16,65 | 15,15M |
| 2026-08-10 | CNY 17,20 | -1,43 % | CNY 17,50 | CNY 17,54 | CNY 17,00 | 14,16M |
| 2026-08-07 | CNY 17,45 | +4,30 % | CNY 16,74 | CNY 17,47 | CNY 16,51 | 16,67M |
| 2026-08-06 | CNY 16,73 | 0,00 % | CNY 16,74 | CNY 16,92 | CNY 16,46 | 11,12M |
| 2026-08-05 | CNY 16,73 | +2,01 % | CNY 16,28 | CNY 16,86 | CNY 16,18 | 11,92M |
| 2026-08-04 | CNY 16,40 | +2,31 % | CNY 16,04 | CNY 16,55 | CNY 15,96 | 10,22M |
| 2026-08-03 | CNY 16,03 | +1,65 % | CNY 15,81 | CNY 16,38 | CNY 15,71 | 11,97M |
| 2026-07-31 | CNY 15,77 | +2,01 % | CNY 15,77 | CNY 16,29 | CNY 15,77 | 16,10M |
| 2026-07-30 | CNY 15,46 | -3,44 % | CNY 16,01 | CNY 16,08 | CNY 15,35 | 12,82M |
| 2026-07-29 | CNY 16,01 | +1,72 % | CNY 15,70 | CNY 16,12 | CNY 15,38 | 12,72M |
| 2026-07-28 | CNY 15,74 | -1,99 % | CNY 15,90 | CNY 16,15 | CNY 15,63 | 8,88M |
| 2026-07-27 | CNY 16,06 | +6,57 % | CNY 15,07 | CNY 16,10 | CNY 15,05 | 16,85M |
| 2026-07-24 | CNY 15,07 | -5,22 % | CNY 15,85 | CNY 15,86 | CNY 15,06 | 10,98M |
| 2026-07-23 | CNY 15,90 | +2,78 % | CNY 15,51 | CNY 16,12 | CNY 15,48 | 15,53M |
| 2026-07-22 | CNY 15,47 | -2,21 % | CNY 15,60 | CNY 15,97 | CNY 15,30 | 12,96M |
| 2026-07-21 | CNY 15,82 | -1,19 % | CNY 16,02 | CNY 16,06 | CNY 14,83 | 19,99M |
| 2026-07-20 | CNY 16,01 | -3,84 % | CNY 16,70 | CNY 16,99 | CNY 15,63 | 16,95M |
| 2026-07-17 | CNY 16,65 | -5,93 % | CNY 17,70 | CNY 18,04 | CNY 16,50 | 13,14M |
| 2026-07-16 | CNY 17,70 | -3,28 % | CNY 18,16 | CNY 18,16 | CNY 17,64 | 10,52M |
| 2026-07-15 | CNY 18,30 | -2,92 % | CNY 18,64 | CNY 18,80 | CNY 18,08 | 12,83M |
| 2026-07-14 | CNY 18,85 | +3,91 % | CNY 18,15 | CNY 18,98 | CNY 18,00 | 15,26M |
| 2026-07-13 | CNY 18,14 | -1,36 % | CNY 18,42 | CNY 18,82 | CNY 17,99 | 19,13M |
| 2026-07-10 | CNY 18,39 | -6,46 % | CNY 19,42 | CNY 19,71 | CNY 18,33 | 23,98M |
| 2026-07-09 | CNY 19,66 | -1,75 % | CNY 20,00 | CNY 20,25 | CNY 19,01 | 20,78M |
| 2026-07-08 | CNY 20,01 | -4,90 % | CNY 21,23 | CNY 21,45 | CNY 19,96 | 10,98M |
| 2026-07-07 | CNY 21,04 | -2,46 % | CNY 21,21 | CNY 21,92 | CNY 20,98 | 11,37M |
| 2026-07-06 | CNY 21,57 | -6,74 % | CNY 23,08 | CNY 23,26 | CNY 21,50 | 15,31M |
| 2026-07-03 | CNY 23,13 | +1,54 % | CNY 23,24 | CNY 23,53 | CNY 22,63 | 11,89M |
| 2026-07-02 | CNY 22,78 | +1,11 % | CNY 22,43 | CNY 23,54 | CNY 21,90 | 14,82M |
| 2026-07-01 | CNY 22,53 | -2,00 % | CNY 23,19 | CNY 23,28 | CNY 22,31 | 13,94M |
| 2026-06-30 | CNY 22,99 | -0,69 % | CNY 22,99 | CNY 23,20 | CNY 22,22 | 17,74M |
| 2026-06-29 | CNY 23,15 | +0,17 % | CNY 23,00 | CNY 23,64 | CNY 22,58 | 10,66M |
| 2026-06-26 | CNY 23,11 | -4,35 % | CNY 23,86 | CNY 24,38 | CNY 23,11 | 10,59M |
| 2026-06-25 | CNY 24,16 | -4,28 % | CNY 25,08 | CNY 25,38 | CNY 23,93 | 12,38M |
| 2026-06-24 | CNY 25,24 | +4,13 % | CNY 24,40 | CNY 25,60 | CNY 23,18 | 18,10M |
| 2026-06-23 | CNY 24,24 | -2,06 % | CNY 24,82 | CNY 25,97 | CNY 24,15 | 14,98M |
| 2026-06-22 | CNY 24,75 | +1,73 % | CNY 24,18 | CNY 24,96 | CNY 23,75 | 14,19M |
| 2026-06-18 | CNY 24,33 | -1,93 % | CNY 24,60 | CNY 25,14 | CNY 23,99 | 13,67M |
| 2026-06-17 | CNY 24,81 | -1,12 % | CNY 24,90 | CNY 25,25 | CNY 24,52 | 11,18M |
| 2026-06-16 | CNY 25,09 | +1,54 % | CNY 25,08 | CNY 25,52 | CNY 24,45 | 14,38M |
| 2026-06-15 | CNY 24,71 | +0,82 % | CNY 24,40 | CNY 24,78 | CNY 23,55 | 16,92M |
| 2026-06-12 | CNY 24,51 | -0,41 % | CNY 24,71 | CNY 25,04 | CNY 23,88 | 11,68M |
| 2026-06-11 | CNY 24,61 | +1,90 % | CNY 23,99 | CNY 24,84 | CNY 23,99 | 6,73M |
| 2026-06-10 | CNY 24,15 | -2,07 % | CNY 24,37 | CNY 25,14 | CNY 23,73 | 8,38M |
| 2026-06-09 | CNY 24,66 | +1,23 % | CNY 24,67 | CNY 24,79 | CNY 23,95 | 7,00M |
| 2026-06-08 | CNY 24,36 | -1,54 % | CNY 24,39 | CNY 24,95 | CNY 23,85 | 8,89M |
| 2026-06-05 | CNY 24,74 | +1,31 % | CNY 24,40 | CNY 24,83 | CNY 23,60 | 9,48M |
| 2026-06-04 | CNY 24,42 | -4,61 % | CNY 25,24 | CNY 25,59 | CNY 24,28 | 9,95M |
| 2026-06-03 | CNY 25,60 | +1,99 % | CNY 25,19 | CNY 25,72 | CNY 25,00 | 8,17M |
| 2026-06-02 | CNY 25,10 | +0,12 % | CNY 24,94 | CNY 25,62 | CNY 24,50 | 8,96M |
| 2026-06-01 | CNY 25,07 | +0,84 % | CNY 25,26 | CNY 25,60 | CNY 24,91 | 8,47M |
| 2026-05-29 | CNY 24,86 | -2,09 % | CNY 25,28 | CNY 25,61 | CNY 24,71 | 8,61M |
| 2026-05-28 | CNY 25,39 | -1,93 % | CNY 25,87 | CNY 26,10 | CNY 24,96 | 8,46M |
| 2026-05-27 | CNY 25,89 | -4,39 % | CNY 27,18 | CNY 27,72 | CNY 25,65 | 9,41M |
| 2026-05-26 | CNY 27,08 | +4,84 % | CNY 25,89 | CNY 27,36 | CNY 25,33 | 14,08M |