Huarong Chemical Co., Ltd. Class A 301256
SZSE · China · Prozessindustrie
CNY 9,76-0,02 (-0,20 %)
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 9,76 | -0,20 % | CNY 9,79 | CNY 10,03 | CNY 9,73 | 3,19M |
| 2026-09-29 | CNY 9,78 | 0,00 % | CNY 9,81 | CNY 9,90 | CNY 9,71 | 2,60M |
| 2026-09-28 | CNY 9,78 | -2,49 % | CNY 10,13 | CNY 10,13 | CNY 9,76 | 3,47M |
| 2026-09-24 | CNY 10,03 | -0,89 % | CNY 10,12 | CNY 10,14 | CNY 9,99 | 3,18M |
| 2026-09-23 | CNY 10,12 | -0,10 % | CNY 10,18 | CNY 10,23 | CNY 9,98 | 3,44M |
| 2026-09-22 | CNY 10,13 | -2,22 % | CNY 10,29 | CNY 10,37 | CNY 10,08 | 6,04M |
| 2026-09-21 | CNY 10,36 | +5,39 % | CNY 9,85 | CNY 10,54 | CNY 9,80 | 9,24M |
| 2026-09-18 | CNY 9,83 | +1,87 % | CNY 9,71 | CNY 9,92 | CNY 9,70 | 3,94M |
| 2026-09-17 | CNY 9,65 | -1,53 % | CNY 9,71 | CNY 9,82 | CNY 9,50 | 3,66M |
| 2026-09-16 | CNY 9,80 | +2,30 % | CNY 9,49 | CNY 9,87 | CNY 9,49 | 4,98M |
| 2026-09-15 | CNY 9,58 | -1,64 % | CNY 9,89 | CNY 9,89 | CNY 9,54 | 5,09M |
| 2026-09-14 | CNY 9,74 | -0,20 % | CNY 9,75 | CNY 9,88 | CNY 9,62 | 3,49M |
| 2026-09-11 | CNY 9,76 | -2,40 % | CNY 9,91 | CNY 9,93 | CNY 9,55 | 6,55M |
| 2026-09-10 | CNY 10,00 | -3,01 % | CNY 10,21 | CNY 10,28 | CNY 10,00 | 7,32M |
| 2026-09-09 | CNY 10,31 | -4,54 % | CNY 10,61 | CNY 10,78 | CNY 10,25 | 12,76M |
| 2026-09-08 | CNY 10,80 | +4,85 % | CNY 10,54 | CNY 11,13 | CNY 10,37 | 17,56M |
| 2026-09-07 | CNY 10,30 | -0,29 % | CNY 10,30 | CNY 10,39 | CNY 10,18 | 6,16M |
| 2026-09-04 | CNY 10,33 | -1,05 % | CNY 10,52 | CNY 10,75 | CNY 10,26 | 9,20M |
| 2026-09-03 | CNY 10,44 | -2,25 % | CNY 10,67 | CNY 10,78 | CNY 10,43 | 10,60M |
| 2026-09-02 | CNY 10,68 | -4,22 % | CNY 11,00 | CNY 11,30 | CNY 10,50 | 18,30M |
| 2026-09-01 | CNY 11,15 | +9,42 % | CNY 10,29 | CNY 11,48 | CNY 10,18 | 22,05M |
| 2026-08-31 | CNY 10,19 | -2,02 % | CNY 10,30 | CNY 10,35 | CNY 10,14 | 3,39M |
| 2026-08-28 | CNY 10,40 | +1,27 % | CNY 10,20 | CNY 10,47 | CNY 10,20 | 3,12M |
| 2026-08-27 | CNY 10,27 | +1,18 % | CNY 10,15 | CNY 10,30 | CNY 10,02 | 2,74M |
| 2026-08-26 | CNY 10,15 | +0,69 % | CNY 10,11 | CNY 10,28 | CNY 9,95 | 3,09M |
| 2026-08-25 | CNY 10,08 | +0,60 % | CNY 9,90 | CNY 10,13 | CNY 9,85 | 2,79M |
| 2026-08-24 | CNY 10,02 | -0,69 % | CNY 10,09 | CNY 10,11 | CNY 9,88 | 3,60M |
| 2026-08-21 | CNY 10,09 | +0,50 % | CNY 10,00 | CNY 10,09 | CNY 9,83 | 3,28M |
| 2026-08-20 | CNY 10,04 | -0,40 % | CNY 10,08 | CNY 10,20 | CNY 10,02 | 3,08M |
| 2026-08-19 | CNY 10,08 | -3,26 % | CNY 10,36 | CNY 10,40 | CNY 10,04 | 3,78M |
| 2026-08-18 | CNY 10,42 | -2,43 % | CNY 10,68 | CNY 10,73 | CNY 10,42 | 4,18M |
| 2026-08-17 | CNY 10,68 | +3,49 % | CNY 10,45 | CNY 10,70 | CNY 10,38 | 6,21M |
| 2026-08-14 | CNY 10,32 | -2,82 % | CNY 10,50 | CNY 10,57 | CNY 10,17 | 7,75M |
| 2026-08-13 | CNY 10,62 | -2,57 % | CNY 10,94 | CNY 11,05 | CNY 10,57 | 5,79M |
| 2026-08-12 | CNY 10,90 | +1,02 % | CNY 10,71 | CNY 10,94 | CNY 10,70 | 3,90M |
| 2026-08-11 | CNY 10,79 | -0,46 % | CNY 10,70 | CNY 10,96 | CNY 10,60 | 6,43M |
| 2026-08-10 | CNY 10,84 | +3,44 % | CNY 10,48 | CNY 10,95 | CNY 10,46 | 8,60M |
| 2026-08-07 | CNY 10,48 | +0,10 % | CNY 10,42 | CNY 10,56 | CNY 10,10 | 5,82M |
| 2026-08-06 | CNY 10,47 | +2,95 % | CNY 10,10 | CNY 10,47 | CNY 10,07 | 6,45M |
| 2026-08-05 | CNY 10,17 | +3,35 % | CNY 9,86 | CNY 10,19 | CNY 9,80 | 5,29M |
| 2026-08-04 | CNY 9,84 | +1,76 % | CNY 9,70 | CNY 9,88 | CNY 9,64 | 3,35M |
| 2026-08-03 | CNY 9,67 | +2,44 % | CNY 9,44 | CNY 9,68 | CNY 9,38 | 4,14M |
| 2026-07-31 | CNY 9,44 | +2,61 % | CNY 9,31 | CNY 9,64 | CNY 9,31 | 4,89M |
| 2026-07-30 | CNY 9,20 | -2,02 % | CNY 9,31 | CNY 9,49 | CNY 9,16 | 4,57M |
| 2026-07-29 | CNY 9,39 | +0,64 % | CNY 9,27 | CNY 9,45 | CNY 9,16 | 5,93M |
| 2026-07-28 | CNY 9,33 | -0,32 % | CNY 9,45 | CNY 9,64 | CNY 9,28 | 6,81M |
| 2026-07-27 | CNY 9,36 | +1,96 % | CNY 9,08 | CNY 9,40 | CNY 9,03 | 4,21M |
| 2026-07-24 | CNY 9,18 | -1,82 % | CNY 9,22 | CNY 9,34 | CNY 9,07 | 4,09M |
| 2026-07-23 | CNY 9,35 | +3,89 % | CNY 9,01 | CNY 9,37 | CNY 8,91 | 5,36M |
| 2026-07-22 | CNY 9,00 | -2,70 % | CNY 9,20 | CNY 9,21 | CNY 8,92 | 5,57M |
| 2026-07-21 | CNY 9,25 | +2,10 % | CNY 8,97 | CNY 9,26 | CNY 8,45 | 9,23M |
| 2026-07-20 | CNY 9,06 | -5,03 % | CNY 9,53 | CNY 9,67 | CNY 8,87 | 8,64M |
| 2026-07-17 | CNY 9,54 | -3,54 % | CNY 9,93 | CNY 10,07 | CNY 9,44 | 6,97M |
| 2026-07-16 | CNY 9,89 | -1,88 % | CNY 10,03 | CNY 10,08 | CNY 9,84 | 5,92M |
| 2026-07-15 | CNY 10,08 | -1,37 % | CNY 10,20 | CNY 10,31 | CNY 9,97 | 5,59M |
| 2026-07-14 | CNY 10,22 | -0,78 % | CNY 10,31 | CNY 10,33 | CNY 9,96 | 4,65M |
| 2026-07-13 | CNY 10,30 | -7,87 % | CNY 11,10 | CNY 11,10 | CNY 10,21 | 7,93M |
| 2026-07-10 | CNY 11,18 | -1,50 % | CNY 11,23 | CNY 11,56 | CNY 11,17 | 7,64M |
| 2026-07-09 | CNY 11,35 | -0,96 % | CNY 11,42 | CNY 11,53 | CNY 10,78 | 8,39M |
| 2026-07-08 | CNY 11,46 | -3,54 % | CNY 11,88 | CNY 11,92 | CNY 11,28 | 6,33M |
| 2026-07-07 | CNY 11,88 | -2,06 % | CNY 12,10 | CNY 12,11 | CNY 11,75 | 6,55M |
| 2026-07-06 | CNY 12,13 | -2,02 % | CNY 12,33 | CNY 12,50 | CNY 12,00 | 8,04M |
| 2026-07-03 | CNY 12,38 | -6,28 % | CNY 13,23 | CNY 13,25 | CNY 12,35 | 12,72M |
| 2026-07-02 | CNY 13,21 | -0,30 % | CNY 12,95 | CNY 13,51 | CNY 12,71 | 13,49M |
| 2026-07-01 | CNY 13,25 | +2,24 % | CNY 12,96 | CNY 13,66 | CNY 12,80 | 18,59M |
| 2026-06-30 | CNY 12,96 | +6,84 % | CNY 12,08 | CNY 13,16 | CNY 11,93 | 21,09M |
| 2026-06-29 | CNY 12,13 | +4,57 % | CNY 11,47 | CNY 12,28 | CNY 11,46 | 13,39M |
| 2026-06-26 | CNY 11,60 | -0,60 % | CNY 11,52 | CNY 12,15 | CNY 11,48 | 8,94M |
| 2026-06-25 | CNY 11,67 | -4,50 % | CNY 12,14 | CNY 12,26 | CNY 11,47 | 10,07M |
| 2026-06-24 | CNY 12,22 | +1,50 % | CNY 12,04 | CNY 12,30 | CNY 11,78 | 9,60M |
| 2026-06-23 | CNY 12,04 | +1,18 % | CNY 11,87 | CNY 12,48 | CNY 11,81 | 11,75M |
| 2026-06-22 | CNY 11,90 | +5,68 % | CNY 11,15 | CNY 11,90 | CNY 11,07 | 13,32M |
| 2026-06-18 | CNY 11,26 | -2,93 % | CNY 11,59 | CNY 11,64 | CNY 11,23 | 7,19M |
| 2026-06-17 | CNY 11,60 | -2,77 % | CNY 11,76 | CNY 11,88 | CNY 11,53 | 7,00M |
| 2026-06-16 | CNY 11,93 | -0,67 % | CNY 11,93 | CNY 12,07 | CNY 11,81 | 6,51M |
| 2026-06-15 | CNY 12,01 | +2,13 % | CNY 11,76 | CNY 12,15 | CNY 11,76 | 8,87M |
| 2026-06-12 | CNY 11,76 | -3,05 % | CNY 12,32 | CNY 12,36 | CNY 11,67 | 12,00M |
| 2026-06-11 | CNY 12,13 | +1,25 % | CNY 11,90 | CNY 12,33 | CNY 11,67 | 13,17M |
| 2026-06-10 | CNY 11,98 | +3,63 % | CNY 11,48 | CNY 12,12 | CNY 11,40 | 12,00M |
| 2026-06-09 | CNY 11,56 | +3,86 % | CNY 11,21 | CNY 11,65 | CNY 11,15 | 7,05M |
| 2026-06-08 | CNY 11,13 | -4,95 % | CNY 11,33 | CNY 11,63 | CNY 11,00 | 6,72M |
| 2026-06-05 | CNY 11,71 | +0,60 % | CNY 11,68 | CNY 11,92 | CNY 11,19 | 8,39M |
| 2026-06-04 | CNY 11,64 | +0,87 % | CNY 11,41 | CNY 11,75 | CNY 11,27 | 6,48M |
| 2026-06-03 | CNY 11,54 | -0,09 % | CNY 11,54 | CNY 11,68 | CNY 11,38 | 4,32M |
| 2026-06-02 | CNY 11,55 | -1,70 % | CNY 11,75 | CNY 11,84 | CNY 11,32 | 5,03M |
| 2026-06-01 | CNY 11,75 | +1,29 % | CNY 11,61 | CNY 11,91 | CNY 11,54 | 5,79M |
| 2026-05-29 | CNY 11,60 | -7,57 % | CNY 12,55 | CNY 12,55 | CNY 11,58 | 12,10M |
| 2026-05-28 | CNY 12,55 | +3,21 % | CNY 12,25 | CNY 13,16 | CNY 12,11 | 15,06M |
| 2026-05-27 | CNY 12,16 | -5,44 % | CNY 12,84 | CNY 12,92 | CNY 12,09 | 9,66M |
| 2026-05-26 | CNY 12,86 | -3,45 % | CNY 13,22 | CNY 13,36 | CNY 12,73 | 8,35M |