Renxin New Material Co., Ltd. Class A 301395
SZSE · China · Prozessindustrie
CNY 11,51-0,60 (-4,95 %)
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 11,51 | -4,95 % | CNY 12,16 | CNY 12,22 | CNY 11,50 | 2,86M |
| 2026-09-29 | CNY 12,11 | +2,37 % | CNY 11,89 | CNY 12,33 | CNY 11,71 | 3,40M |
| 2026-09-28 | CNY 11,83 | -2,07 % | CNY 12,09 | CNY 12,09 | CNY 11,53 | 4,24M |
| 2026-09-24 | CNY 12,08 | -3,67 % | CNY 12,38 | CNY 12,56 | CNY 12,03 | 2,80M |
| 2026-09-23 | CNY 12,54 | +0,48 % | CNY 12,47 | CNY 12,65 | CNY 12,39 | 2,64M |
| 2026-09-22 | CNY 12,48 | +0,97 % | CNY 12,39 | CNY 12,55 | CNY 12,38 | 3,26M |
| 2026-09-21 | CNY 12,36 | +3,52 % | CNY 12,00 | CNY 12,49 | CNY 11,90 | 3,51M |
| 2026-09-18 | CNY 11,94 | +3,20 % | CNY 11,62 | CNY 12,40 | CNY 11,62 | 3,89M |
| 2026-09-17 | CNY 11,57 | +1,05 % | CNY 11,50 | CNY 11,70 | CNY 11,35 | 2,64M |
| 2026-09-16 | CNY 11,45 | +0,70 % | CNY 11,35 | CNY 11,59 | CNY 11,19 | 2,20M |
| 2026-09-15 | CNY 11,37 | -2,15 % | CNY 11,62 | CNY 11,78 | CNY 11,35 | 2,12M |
| 2026-09-14 | CNY 11,62 | -0,77 % | CNY 11,93 | CNY 11,93 | CNY 11,45 | 2,47M |
| 2026-09-11 | CNY 11,71 | -2,42 % | CNY 11,96 | CNY 11,96 | CNY 11,51 | 3,15M |
| 2026-09-10 | CNY 12,00 | -1,88 % | CNY 12,35 | CNY 12,35 | CNY 11,99 | 2,38M |
| 2026-09-09 | CNY 12,23 | -0,33 % | CNY 12,27 | CNY 12,39 | CNY 12,12 | 3,01M |
| 2026-09-08 | CNY 12,27 | -1,76 % | CNY 12,49 | CNY 13,10 | CNY 12,23 | 4,70M |
| 2026-09-07 | CNY 12,49 | +2,46 % | CNY 12,28 | CNY 12,64 | CNY 12,00 | 5,11M |
| 2026-09-04 | CNY 12,19 | +1,33 % | CNY 12,15 | CNY 12,57 | CNY 12,00 | 5,04M |
| 2026-09-03 | CNY 12,03 | -1,39 % | CNY 12,20 | CNY 12,48 | CNY 11,92 | 2,48M |
| 2026-09-02 | CNY 12,20 | +0,49 % | CNY 12,08 | CNY 12,32 | CNY 11,87 | 3,17M |
| 2026-09-01 | CNY 12,14 | 0,00 % | CNY 12,12 | CNY 12,47 | CNY 12,10 | 3,17M |
| 2026-08-31 | CNY 12,14 | +2,62 % | CNY 11,78 | CNY 12,22 | CNY 11,65 | 5,13M |
| 2026-08-28 | CNY 11,83 | -1,33 % | CNY 11,97 | CNY 12,35 | CNY 11,78 | 4,11M |
| 2026-08-27 | CNY 11,99 | +2,48 % | CNY 11,70 | CNY 12,19 | CNY 11,57 | 6,20M |
| 2026-08-26 | CNY 11,70 | -5,80 % | CNY 12,40 | CNY 12,46 | CNY 11,50 | 8,22M |
| 2026-08-25 | CNY 12,42 | +1,72 % | CNY 12,11 | CNY 12,49 | CNY 11,99 | 2,54M |
| 2026-08-24 | CNY 12,21 | -0,41 % | CNY 12,18 | CNY 12,34 | CNY 12,03 | 2,66M |
| 2026-08-21 | CNY 12,26 | +0,82 % | CNY 12,21 | CNY 12,36 | CNY 11,86 | 2,74M |
| 2026-08-20 | CNY 12,16 | +3,14 % | CNY 11,98 | CNY 12,25 | CNY 11,80 | 4,76M |
| 2026-08-19 | CNY 11,79 | -12,15 % | CNY 13,08 | CNY 13,28 | CNY 11,75 | 7,45M |
| 2026-08-18 | CNY 13,42 | +6,25 % | CNY 12,60 | CNY 13,70 | CNY 12,60 | 8,70M |
| 2026-08-17 | CNY 12,63 | +3,19 % | CNY 12,35 | CNY 12,80 | CNY 12,13 | 3,72M |
| 2026-08-14 | CNY 12,24 | -0,16 % | CNY 12,30 | CNY 12,38 | CNY 11,66 | 3,64M |
| 2026-08-13 | CNY 12,26 | -1,68 % | CNY 12,62 | CNY 13,00 | CNY 12,12 | 2,68M |
| 2026-08-12 | CNY 12,47 | -0,87 % | CNY 12,60 | CNY 12,68 | CNY 12,42 | 1,93M |
| 2026-08-11 | CNY 12,58 | -0,16 % | CNY 12,46 | CNY 12,68 | CNY 12,36 | 2,66M |
| 2026-08-10 | CNY 12,60 | -0,40 % | CNY 12,55 | CNY 12,75 | CNY 12,35 | 3,01M |
| 2026-08-07 | CNY 12,65 | +4,37 % | CNY 12,12 | CNY 12,65 | CNY 11,89 | 4,93M |
| 2026-08-06 | CNY 12,12 | +1,17 % | CNY 11,96 | CNY 12,15 | CNY 11,76 | 4,33M |
| 2026-08-05 | CNY 11,98 | -0,75 % | CNY 12,25 | CNY 12,25 | CNY 11,85 | 6,45M |
| 2026-08-04 | CNY 12,07 | +5,88 % | CNY 11,68 | CNY 12,41 | CNY 11,15 | 13,09M |
| 2026-08-03 | CNY 11,40 | +16,80 % | CNY 9,80 | CNY 11,65 | CNY 9,59 | 12,17M |
| 2026-07-31 | CNY 9,76 | +11,80 % | CNY 8,78 | CNY 9,92 | CNY 8,78 | 6,48M |
| 2026-07-30 | CNY 8,73 | -2,24 % | CNY 8,87 | CNY 9,24 | CNY 8,65 | 3,54M |
| 2026-07-29 | CNY 8,93 | +1,48 % | CNY 8,89 | CNY 8,96 | CNY 8,58 | 2,86M |
| 2026-07-28 | CNY 8,80 | -1,46 % | CNY 8,88 | CNY 9,12 | CNY 8,77 | 2,99M |
| 2026-07-27 | CNY 8,93 | +5,56 % | CNY 8,50 | CNY 9,01 | CNY 8,40 | 4,00M |
| 2026-07-24 | CNY 8,46 | -2,08 % | CNY 8,58 | CNY 8,68 | CNY 8,28 | 2,47M |
| 2026-07-23 | CNY 8,64 | +0,12 % | CNY 8,62 | CNY 8,72 | CNY 8,46 | 3,50M |
| 2026-07-22 | CNY 8,63 | -0,69 % | CNY 8,62 | CNY 8,90 | CNY 8,51 | 3,30M |
| 2026-07-21 | CNY 8,69 | -3,44 % | CNY 9,05 | CNY 9,18 | CNY 7,90 | 6,60M |
| 2026-07-20 | CNY 9,00 | -7,79 % | CNY 9,77 | CNY 10,00 | CNY 8,72 | 5,43M |
| 2026-07-17 | CNY 9,76 | -9,55 % | CNY 10,80 | CNY 10,96 | CNY 9,70 | 3,97M |
| 2026-07-16 | CNY 10,79 | -1,01 % | CNY 10,88 | CNY 11,20 | CNY 10,76 | 2,14M |
| 2026-07-15 | CNY 10,90 | -1,36 % | CNY 11,08 | CNY 11,27 | CNY 10,84 | 1,75M |
| 2026-07-14 | CNY 11,05 | -0,99 % | CNY 11,16 | CNY 11,22 | CNY 10,80 | 1,81M |
| 2026-07-13 | CNY 11,16 | -0,53 % | CNY 11,10 | CNY 11,25 | CNY 10,95 | 2,46M |
| 2026-07-10 | CNY 11,22 | +1,08 % | CNY 11,00 | CNY 11,44 | CNY 10,97 | 2,51M |
| 2026-07-09 | CNY 11,10 | -1,86 % | CNY 11,25 | CNY 11,31 | CNY 10,63 | 3,33M |
| 2026-07-08 | CNY 11,31 | -4,96 % | CNY 11,89 | CNY 11,91 | CNY 11,25 | 3,08M |
| 2026-07-07 | CNY 11,90 | -4,80 % | CNY 12,48 | CNY 12,65 | CNY 11,88 | 3,00M |
| 2026-07-06 | CNY 12,50 | -5,94 % | CNY 13,30 | CNY 13,32 | CNY 12,45 | 3,88M |
| 2026-07-03 | CNY 13,29 | +3,50 % | CNY 12,86 | CNY 13,68 | CNY 12,71 | 5,54M |
| 2026-07-02 | CNY 12,84 | +0,47 % | CNY 12,62 | CNY 13,18 | CNY 12,47 | 4,13M |
| 2026-07-01 | CNY 12,78 | -2,81 % | CNY 13,02 | CNY 13,29 | CNY 12,73 | 5,34M |
| 2026-06-30 | CNY 13,15 | +2,41 % | CNY 12,66 | CNY 13,30 | CNY 12,66 | 7,36M |
| 2026-06-29 | CNY 12,84 | +1,66 % | CNY 12,38 | CNY 12,88 | CNY 11,89 | 8,97M |
| 2026-06-26 | CNY 12,63 | +0,88 % | CNY 12,50 | CNY 13,10 | CNY 12,00 | 10,96M |
| 2026-06-25 | CNY 12,52 | +3,90 % | CNY 11,94 | CNY 12,74 | CNY 11,46 | 12,61M |
| 2026-06-24 | CNY 12,05 | +2,12 % | CNY 11,69 | CNY 12,41 | CNY 11,49 | 8,12M |
| 2026-06-23 | CNY 11,80 | +4,89 % | CNY 11,80 | CNY 12,85 | CNY 11,65 | 7,19M |
| 2026-06-22 | CNY 11,25 | +0,36 % | CNY 11,10 | CNY 11,34 | CNY 10,90 | 3,01M |
| 2026-06-18 | CNY 11,21 | -2,52 % | CNY 11,48 | CNY 11,57 | CNY 11,17 | 3,62M |
| 2026-06-17 | CNY 11,50 | +1,86 % | CNY 11,26 | CNY 11,95 | CNY 11,10 | 5,27M |
| 2026-06-16 | CNY 11,29 | +0,18 % | CNY 11,32 | CNY 11,49 | CNY 11,02 | 3,42M |
| 2026-06-15 | CNY 11,27 | -1,66 % | CNY 11,47 | CNY 11,82 | CNY 11,17 | 3,86M |
| 2026-06-12 | CNY 11,46 | 0,00 % | CNY 11,54 | CNY 11,69 | CNY 11,22 | 3,04M |
| 2026-06-11 | CNY 11,46 | -0,17 % | CNY 11,44 | CNY 11,77 | CNY 11,07 | 3,61M |
| 2026-06-10 | CNY 11,48 | +1,59 % | CNY 11,25 | CNY 12,09 | CNY 11,25 | 4,48M |
| 2026-06-09 | CNY 11,30 | +0,89 % | CNY 11,48 | CNY 11,87 | CNY 11,10 | 3,53M |
| 2026-06-08 | CNY 11,20 | -4,68 % | CNY 11,60 | CNY 11,77 | CNY 10,94 | 3,90M |
| 2026-06-05 | CNY 11,75 | -0,25 % | CNY 11,80 | CNY 11,98 | CNY 11,41 | 2,74M |
| 2026-06-04 | CNY 11,78 | -3,99 % | CNY 12,22 | CNY 12,23 | CNY 11,58 | 3,80M |
| 2026-06-03 | CNY 12,27 | -3,39 % | CNY 12,84 | CNY 12,86 | CNY 12,16 | 3,25M |
| 2026-06-02 | CNY 12,70 | -3,20 % | CNY 13,12 | CNY 13,69 | CNY 12,41 | 7,17M |
| 2026-06-01 | CNY 13,12 | +14,79 % | CNY 11,44 | CNY 13,18 | CNY 11,44 | 7,60M |
| 2026-05-29 | CNY 11,43 | -5,22 % | CNY 12,06 | CNY 12,14 | CNY 11,34 | 3,38M |
| 2026-05-28 | CNY 12,06 | -0,41 % | CNY 12,17 | CNY 12,35 | CNY 11,77 | 3,69M |
| 2026-05-27 | CNY 12,11 | -2,89 % | CNY 12,47 | CNY 12,75 | CNY 12,02 | 3,42M |
| 2026-05-26 | CNY 12,47 | -2,43 % | CNY 12,91 | CNY 12,91 | CNY 12,15 | 4,44M |