Focus Hotmelt Company Ltd. Class A 301283
SZSE · China · Prozessindustrie
CNY 25,25-0,33 (-1,29 %)
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 25,25 | -1,29 % | CNY 25,58 | CNY 25,88 | CNY 25,20 | 482,19K |
| 2026-09-29 | CNY 25,58 | +1,35 % | CNY 25,74 | CNY 25,74 | CNY 25,06 | 585,69K |
| 2026-09-28 | CNY 25,24 | -1,71 % | CNY 25,68 | CNY 25,76 | CNY 25,07 | 623,50K |
| 2026-09-24 | CNY 25,68 | -1,98 % | CNY 26,30 | CNY 26,35 | CNY 25,60 | 636,19K |
| 2026-09-23 | CNY 26,20 | +0,27 % | CNY 26,20 | CNY 26,42 | CNY 25,90 | 836,83K |
| 2026-09-22 | CNY 26,13 | +0,62 % | CNY 26,05 | CNY 26,36 | CNY 25,92 | 937,90K |
| 2026-09-21 | CNY 25,97 | +1,29 % | CNY 25,64 | CNY 26,15 | CNY 25,53 | 1,03M |
| 2026-09-18 | CNY 25,64 | +1,34 % | CNY 25,55 | CNY 26,00 | CNY 25,39 | 1,03M |
| 2026-09-17 | CNY 25,30 | -1,40 % | CNY 25,76 | CNY 25,76 | CNY 24,89 | 1,00M |
| 2026-09-16 | CNY 25,66 | +3,30 % | CNY 24,63 | CNY 25,83 | CNY 24,53 | 1,47M |
| 2026-09-15 | CNY 24,84 | -1,74 % | CNY 25,30 | CNY 25,55 | CNY 24,75 | 1,07M |
| 2026-09-14 | CNY 25,28 | +1,44 % | CNY 24,53 | CNY 26,04 | CNY 24,50 | 2,52M |
| 2026-09-11 | CNY 24,92 | +2,38 % | CNY 24,02 | CNY 25,00 | CNY 24,02 | 2,30M |
| 2026-09-10 | CNY 24,34 | -0,86 % | CNY 24,47 | CNY 24,61 | CNY 24,10 | 758,31K |
| 2026-09-09 | CNY 24,55 | -0,97 % | CNY 24,79 | CNY 24,90 | CNY 24,46 | 614,13K |
| 2026-09-08 | CNY 24,79 | -0,20 % | CNY 24,65 | CNY 24,84 | CNY 24,30 | 817,67K |
| 2026-09-07 | CNY 24,84 | -0,68 % | CNY 24,99 | CNY 25,16 | CNY 24,70 | 845,12K |
| 2026-09-04 | CNY 25,01 | -0,12 % | CNY 24,86 | CNY 25,34 | CNY 24,75 | 1,07M |
| 2026-09-03 | CNY 25,04 | +0,12 % | CNY 25,22 | CNY 25,46 | CNY 24,91 | 709,37K |
| 2026-09-02 | CNY 25,01 | -1,15 % | CNY 25,25 | CNY 25,29 | CNY 24,76 | 1,27M |
| 2026-09-01 | CNY 25,30 | -1,90 % | CNY 25,75 | CNY 25,94 | CNY 25,27 | 1,10M |
| 2026-08-31 | CNY 25,79 | +1,54 % | CNY 25,40 | CNY 25,95 | CNY 25,16 | 1,08M |
| 2026-08-28 | CNY 25,40 | -0,04 % | CNY 25,20 | CNY 25,51 | CNY 25,02 | 689,04K |
| 2026-08-27 | CNY 25,41 | +0,12 % | CNY 25,24 | CNY 25,52 | CNY 25,10 | 853,26K |
| 2026-08-26 | CNY 25,38 | -1,44 % | CNY 25,55 | CNY 26,04 | CNY 25,21 | 792,28K |
| 2026-08-25 | CNY 25,75 | +1,62 % | CNY 25,34 | CNY 25,87 | CNY 25,03 | 1,05M |
| 2026-08-24 | CNY 25,34 | -2,58 % | CNY 25,10 | CNY 26,48 | CNY 24,92 | 2,31M |
| 2026-08-21 | CNY 26,01 | -1,14 % | CNY 26,05 | CNY 26,48 | CNY 25,53 | 1,07M |
| 2026-08-20 | CNY 26,31 | +2,77 % | CNY 25,90 | CNY 26,65 | CNY 25,89 | 987,83K |
| 2026-08-19 | CNY 25,60 | -3,58 % | CNY 26,43 | CNY 26,43 | CNY 25,57 | 1,04M |
| 2026-08-18 | CNY 26,55 | +0,15 % | CNY 26,67 | CNY 26,79 | CNY 26,14 | 1,06M |
| 2026-08-17 | CNY 26,51 | +3,15 % | CNY 25,63 | CNY 26,80 | CNY 25,63 | 1,99M |
| 2026-08-14 | CNY 25,70 | +0,16 % | CNY 25,70 | CNY 26,15 | CNY 25,50 | 755,20K |
| 2026-08-13 | CNY 25,66 | -2,06 % | CNY 26,24 | CNY 26,31 | CNY 25,61 | 1,10M |
| 2026-08-12 | CNY 26,20 | +0,38 % | CNY 26,15 | CNY 26,26 | CNY 26,05 | 866,81K |
| 2026-08-11 | CNY 26,10 | -1,21 % | CNY 26,15 | CNY 26,46 | CNY 26,05 | 779,34K |
| 2026-08-10 | CNY 26,42 | +2,32 % | CNY 25,80 | CNY 26,44 | CNY 25,63 | 996,79K |
| 2026-08-07 | CNY 25,82 | +1,33 % | CNY 25,60 | CNY 25,89 | CNY 25,24 | 1,06M |
| 2026-08-06 | CNY 25,48 | -0,51 % | CNY 25,61 | CNY 25,74 | CNY 25,18 | 874,85K |
| 2026-08-05 | CNY 25,61 | +0,43 % | CNY 25,52 | CNY 25,89 | CNY 25,41 | 1,05M |
| 2026-08-04 | CNY 25,50 | +0,47 % | CNY 25,51 | CNY 25,80 | CNY 25,40 | 1,32M |
| 2026-08-03 | CNY 25,38 | +2,13 % | CNY 24,98 | CNY 25,43 | CNY 24,70 | 1,29M |
| 2026-07-31 | CNY 24,85 | +2,05 % | CNY 24,34 | CNY 24,98 | CNY 24,34 | 1,75M |
| 2026-07-30 | CNY 24,35 | -0,69 % | CNY 24,32 | CNY 24,81 | CNY 24,05 | 1,37M |
| 2026-07-29 | CNY 24,52 | +1,28 % | CNY 24,30 | CNY 24,64 | CNY 24,03 | 1,18M |
| 2026-07-28 | CNY 24,21 | +0,41 % | CNY 23,90 | CNY 24,45 | CNY 23,83 | 861,78K |
| 2026-07-27 | CNY 24,11 | +2,16 % | CNY 23,64 | CNY 24,18 | CNY 23,43 | 1,02M |
| 2026-07-24 | CNY 23,60 | -1,67 % | CNY 24,03 | CNY 24,03 | CNY 23,30 | 1,02M |
| 2026-07-23 | CNY 24,00 | +3,40 % | CNY 23,10 | CNY 24,14 | CNY 23,10 | 1,29M |
| 2026-07-22 | CNY 23,21 | -0,64 % | CNY 23,24 | CNY 23,60 | CNY 23,07 | 1,63M |
| 2026-07-21 | CNY 23,36 | -1,06 % | CNY 23,60 | CNY 23,98 | CNY 23,14 | 2,40M |
| 2026-07-20 | CNY 23,61 | -1,13 % | CNY 23,88 | CNY 24,39 | CNY 23,25 | 1,86M |
| 2026-07-17 | CNY 23,88 | -0,29 % | CNY 24,24 | CNY 24,58 | CNY 23,35 | 1,79M |
| 2026-07-16 | CNY 23,95 | -1,28 % | CNY 24,42 | CNY 24,45 | CNY 23,78 | 1,23M |
| 2026-07-15 | CNY 24,26 | +0,92 % | CNY 24,04 | CNY 24,36 | CNY 23,83 | 974,71K |
| 2026-07-14 | CNY 24,04 | +2,78 % | CNY 23,60 | CNY 24,05 | CNY 23,10 | 1,14M |
| 2026-07-13 | CNY 23,39 | -2,30 % | CNY 24,29 | CNY 24,29 | CNY 23,39 | 1,39M |
| 2026-07-10 | CNY 23,94 | -0,25 % | CNY 23,90 | CNY 24,50 | CNY 23,49 | 1,03M |
| 2026-07-09 | CNY 24,00 | -0,58 % | CNY 24,07 | CNY 24,16 | CNY 22,99 | 1,61M |
| 2026-07-08 | CNY 24,14 | -2,94 % | CNY 24,66 | CNY 24,99 | CNY 24,06 | 1,26M |
| 2026-07-07 | CNY 24,87 | -3,49 % | CNY 26,23 | CNY 26,23 | CNY 24,73 | 1,47M |
| 2026-07-06 | CNY 25,77 | -1,19 % | CNY 26,21 | CNY 26,34 | CNY 25,44 | 1,24M |
| 2026-07-03 | CNY 26,08 | +2,27 % | CNY 25,55 | CNY 26,38 | CNY 25,44 | 1,45M |
| 2026-07-02 | CNY 25,50 | +1,31 % | CNY 25,17 | CNY 26,36 | CNY 25,05 | 1,24M |
| 2026-07-01 | CNY 25,17 | +2,82 % | CNY 24,47 | CNY 25,50 | CNY 24,22 | 1,25M |
| 2026-06-30 | CNY 24,48 | -2,04 % | CNY 24,99 | CNY 25,24 | CNY 24,03 | 1,21M |
| 2026-06-29 | CNY 24,99 | +0,20 % | CNY 24,80 | CNY 25,21 | CNY 24,18 | 1,17M |
| 2026-06-26 | CNY 24,94 | -2,39 % | CNY 25,46 | CNY 25,65 | CNY 24,94 | 1,73M |
| 2026-06-25 | CNY 25,55 | -4,41 % | CNY 26,99 | CNY 26,99 | CNY 25,51 | 1,63M |
| 2026-06-24 | CNY 26,73 | -0,22 % | CNY 26,75 | CNY 27,39 | CNY 26,40 | 1,70M |
| 2026-06-23 | CNY 26,79 | +2,80 % | CNY 26,06 | CNY 27,61 | CNY 25,90 | 2,78M |
| 2026-06-22 | CNY 26,06 | -6,16 % | CNY 27,38 | CNY 27,49 | CNY 25,63 | 3,59M |
| 2026-06-18 | CNY 27,77 | +4,05 % | CNY 26,38 | CNY 28,44 | CNY 26,20 | 2,27M |
| 2026-06-17 | CNY 26,69 | -1,62 % | CNY 26,88 | CNY 27,11 | CNY 26,33 | 1,18M |
| 2026-06-16 | CNY 27,13 | -2,83 % | CNY 27,52 | CNY 27,78 | CNY 26,66 | 1,47M |
| 2026-06-15 | CNY 27,92 | +6,44 % | CNY 26,40 | CNY 28,06 | CNY 26,40 | 1,96M |
| 2026-06-12 | CNY 26,23 | +1,79 % | CNY 25,89 | CNY 26,30 | CNY 25,50 | 1,08M |
| 2026-06-11 | CNY 25,77 | -0,88 % | CNY 26,01 | CNY 26,22 | CNY 25,39 | 702,41K |
| 2026-06-10 | CNY 26,00 | +0,39 % | CNY 25,91 | CNY 26,18 | CNY 25,39 | 929,00K |
| 2026-06-09 | CNY 25,90 | +1,57 % | CNY 25,77 | CNY 26,25 | CNY 25,50 | 1,00M |
| 2026-06-08 | CNY 25,50 | -4,32 % | CNY 26,13 | CNY 26,54 | CNY 25,17 | 1,05M |
| 2026-06-05 | CNY 26,65 | +0,57 % | CNY 26,51 | CNY 27,03 | CNY 26,02 | 968,04K |
| 2026-06-04 | CNY 26,50 | -2,47 % | CNY 26,90 | CNY 27,19 | CNY 26,29 | 1,02M |
| 2026-06-03 | CNY 27,17 | -0,07 % | CNY 27,19 | CNY 27,64 | CNY 26,95 | 1,02M |
| 2026-06-02 | CNY 27,19 | -2,79 % | CNY 27,96 | CNY 28,19 | CNY 26,94 | 1,07M |
| 2026-06-01 | CNY 27,97 | +3,13 % | CNY 27,12 | CNY 28,29 | CNY 27,12 | 1,86M |
| 2026-05-29 | CNY 27,12 | -3,42 % | CNY 28,64 | CNY 28,71 | CNY 27,07 | 1,44M |
| 2026-05-28 | CNY 28,08 | +0,04 % | CNY 28,00 | CNY 28,28 | CNY 27,33 | 1,34M |
| 2026-05-27 | CNY 28,07 | -5,23 % | CNY 29,58 | CNY 29,68 | CNY 27,87 | 1,60M |
| 2026-05-26 | CNY 29,62 | -0,60 % | CNY 29,63 | CNY 29,74 | CNY 28,70 | 1,76M |