Anhui Shunyu Water Co., Ltd. 301519
SZSE · China · Produzierendes Gewerbe
CNY 12,13-0,16 (-1,30 %)
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 12,13 | -1,30 % | CNY 12,30 | CNY 12,40 | CNY 12,01 | 1,60M |
| 2026-09-29 | CNY 12,29 | +1,91 % | CNY 12,04 | CNY 12,33 | CNY 11,92 | 1,47M |
| 2026-09-28 | CNY 12,06 | -0,66 % | CNY 12,10 | CNY 12,20 | CNY 11,83 | 1,94M |
| 2026-09-24 | CNY 12,14 | +1,34 % | CNY 11,96 | CNY 12,19 | CNY 11,92 | 1,48M |
| 2026-09-23 | CNY 11,98 | -0,17 % | CNY 11,98 | CNY 12,08 | CNY 11,81 | 1,46M |
| 2026-09-22 | CNY 12,00 | +2,74 % | CNY 11,77 | CNY 12,17 | CNY 11,62 | 2,75M |
| 2026-09-21 | CNY 11,68 | +1,92 % | CNY 11,43 | CNY 11,77 | CNY 11,31 | 1,63M |
| 2026-09-18 | CNY 11,46 | +0,35 % | CNY 11,45 | CNY 11,62 | CNY 11,36 | 1,50M |
| 2026-09-17 | CNY 11,42 | +0,79 % | CNY 11,34 | CNY 11,49 | CNY 11,03 | 2,16M |
| 2026-09-16 | CNY 11,33 | +1,89 % | CNY 11,12 | CNY 11,36 | CNY 10,98 | 1,95M |
| 2026-09-15 | CNY 11,12 | -5,28 % | CNY 11,79 | CNY 11,79 | CNY 11,10 | 2,52M |
| 2026-09-14 | CNY 11,74 | +2,26 % | CNY 11,45 | CNY 11,91 | CNY 11,30 | 3,03M |
| 2026-09-11 | CNY 11,48 | -4,17 % | CNY 11,89 | CNY 11,98 | CNY 11,30 | 3,56M |
| 2026-09-10 | CNY 11,98 | -2,12 % | CNY 12,24 | CNY 12,24 | CNY 11,96 | 994,50K |
| 2026-09-09 | CNY 12,24 | -0,65 % | CNY 12,32 | CNY 12,39 | CNY 12,18 | 1,55M |
| 2026-09-08 | CNY 12,32 | +1,90 % | CNY 12,00 | CNY 12,34 | CNY 12,00 | 1,75M |
| 2026-09-07 | CNY 12,09 | +0,25 % | CNY 12,04 | CNY 12,27 | CNY 11,95 | 2,15M |
| 2026-09-04 | CNY 12,06 | -0,08 % | CNY 12,28 | CNY 12,28 | CNY 11,91 | 2,45M |
| 2026-09-03 | CNY 12,07 | -1,95 % | CNY 12,34 | CNY 12,45 | CNY 11,98 | 1,73M |
| 2026-09-02 | CNY 12,31 | -1,05 % | CNY 12,34 | CNY 12,48 | CNY 12,10 | 1,98M |
| 2026-09-01 | CNY 12,44 | +0,73 % | CNY 12,37 | CNY 12,47 | CNY 12,25 | 1,63M |
| 2026-08-31 | CNY 12,35 | +2,49 % | CNY 11,95 | CNY 12,39 | CNY 11,92 | 2,92M |
| 2026-08-28 | CNY 12,05 | +0,58 % | CNY 12,04 | CNY 12,11 | CNY 11,93 | 1,78M |
| 2026-08-27 | CNY 11,98 | -1,32 % | CNY 12,14 | CNY 12,16 | CNY 11,95 | 1,88M |
| 2026-08-26 | CNY 12,14 | -1,54 % | CNY 12,28 | CNY 12,37 | CNY 11,97 | 2,93M |
| 2026-08-25 | CNY 12,33 | +2,32 % | CNY 12,00 | CNY 12,37 | CNY 11,91 | 2,20M |
| 2026-08-24 | CNY 12,05 | 0,00 % | CNY 12,05 | CNY 12,18 | CNY 11,86 | 2,35M |
| 2026-08-21 | CNY 12,05 | -0,74 % | CNY 12,11 | CNY 12,12 | CNY 11,80 | 2,63M |
| 2026-08-20 | CNY 12,14 | +2,88 % | CNY 11,90 | CNY 12,20 | CNY 11,82 | 1,92M |
| 2026-08-19 | CNY 11,80 | -2,56 % | CNY 12,11 | CNY 12,25 | CNY 11,76 | 2,51M |
| 2026-08-18 | CNY 12,11 | -0,16 % | CNY 12,13 | CNY 12,35 | CNY 12,01 | 2,04M |
| 2026-08-17 | CNY 12,13 | +2,71 % | CNY 11,84 | CNY 12,16 | CNY 11,71 | 2,05M |
| 2026-08-14 | CNY 11,81 | +0,17 % | CNY 11,80 | CNY 11,94 | CNY 11,66 | 1,89M |
| 2026-08-13 | CNY 11,79 | -2,16 % | CNY 12,11 | CNY 12,13 | CNY 11,75 | 2,46M |
| 2026-08-12 | CNY 12,05 | +1,77 % | CNY 11,88 | CNY 12,10 | CNY 11,83 | 2,13M |
| 2026-08-11 | CNY 11,84 | -1,66 % | CNY 12,04 | CNY 12,18 | CNY 11,77 | 2,14M |
| 2026-08-10 | CNY 12,04 | +1,69 % | CNY 11,86 | CNY 12,10 | CNY 11,60 | 3,73M |
| 2026-08-07 | CNY 11,84 | +2,87 % | CNY 11,54 | CNY 11,92 | CNY 11,33 | 3,40M |
| 2026-08-06 | CNY 11,51 | +0,44 % | CNY 11,46 | CNY 11,64 | CNY 11,25 | 2,65M |
| 2026-08-05 | CNY 11,46 | +0,17 % | CNY 11,51 | CNY 11,64 | CNY 11,31 | 2,24M |
| 2026-08-04 | CNY 11,44 | +0,09 % | CNY 11,45 | CNY 11,66 | CNY 11,33 | 2,71M |
| 2026-08-03 | CNY 11,43 | +4,57 % | CNY 10,92 | CNY 11,47 | CNY 10,83 | 2,52M |
| 2026-07-31 | CNY 10,93 | +1,86 % | CNY 10,70 | CNY 10,96 | CNY 10,70 | 2,10M |
| 2026-07-30 | CNY 10,73 | +0,66 % | CNY 10,61 | CNY 10,92 | CNY 10,50 | 2,62M |
| 2026-07-29 | CNY 10,66 | +2,21 % | CNY 10,44 | CNY 10,93 | CNY 10,34 | 2,79M |
| 2026-07-28 | CNY 10,43 | +1,07 % | CNY 10,30 | CNY 10,55 | CNY 10,17 | 2,23M |
| 2026-07-27 | CNY 10,32 | +1,67 % | CNY 10,02 | CNY 10,42 | CNY 10,02 | 2,83M |
| 2026-07-24 | CNY 10,15 | -1,46 % | CNY 10,28 | CNY 10,29 | CNY 9,91 | 2,48M |
| 2026-07-23 | CNY 10,30 | +4,99 % | CNY 9,79 | CNY 10,33 | CNY 9,71 | 3,26M |
| 2026-07-22 | CNY 9,81 | -2,78 % | CNY 10,06 | CNY 10,16 | CNY 9,80 | 3,12M |
| 2026-07-21 | CNY 10,09 | -3,26 % | CNY 10,34 | CNY 10,43 | CNY 9,67 | 4,73M |
| 2026-07-20 | CNY 10,43 | -3,96 % | CNY 10,89 | CNY 11,12 | CNY 10,13 | 4,09M |
| 2026-07-17 | CNY 10,86 | -3,21 % | CNY 11,18 | CNY 11,46 | CNY 10,76 | 2,67M |
| 2026-07-16 | CNY 11,22 | +1,26 % | CNY 11,05 | CNY 11,39 | CNY 10,86 | 2,33M |
| 2026-07-15 | CNY 11,08 | +1,09 % | CNY 11,01 | CNY 11,15 | CNY 10,84 | 1,88M |
| 2026-07-14 | CNY 10,96 | +3,30 % | CNY 10,61 | CNY 11,01 | CNY 10,47 | 2,23M |
| 2026-07-13 | CNY 10,61 | -4,76 % | CNY 11,10 | CNY 11,16 | CNY 10,60 | 2,09M |
| 2026-07-10 | CNY 11,14 | +2,20 % | CNY 10,90 | CNY 11,37 | CNY 10,69 | 2,40M |
| 2026-07-09 | CNY 10,90 | +0,46 % | CNY 10,83 | CNY 10,99 | CNY 10,58 | 2,07M |
| 2026-07-08 | CNY 10,85 | -1,45 % | CNY 11,02 | CNY 11,06 | CNY 10,75 | 2,34M |
| 2026-07-07 | CNY 11,01 | -3,17 % | CNY 11,49 | CNY 11,49 | CNY 10,92 | 2,34M |
| 2026-07-06 | CNY 11,37 | -0,35 % | CNY 11,38 | CNY 11,59 | CNY 11,25 | 2,02M |
| 2026-07-03 | CNY 11,41 | +2,89 % | CNY 11,17 | CNY 11,49 | CNY 11,07 | 2,82M |
| 2026-07-02 | CNY 11,09 | -0,36 % | CNY 11,14 | CNY 11,52 | CNY 11,02 | 3,90M |
| 2026-07-01 | CNY 11,13 | +2,58 % | CNY 10,85 | CNY 11,37 | CNY 10,79 | 2,83M |
| 2026-06-30 | CNY 10,85 | -0,64 % | CNY 10,85 | CNY 11,15 | CNY 10,78 | 2,49M |
| 2026-06-29 | CNY 10,92 | -0,91 % | CNY 11,00 | CNY 11,01 | CNY 10,40 | 2,98M |
| 2026-06-26 | CNY 11,02 | -2,22 % | CNY 11,22 | CNY 11,22 | CNY 10,78 | 2,72M |
| 2026-06-25 | CNY 11,27 | -2,17 % | CNY 11,47 | CNY 11,60 | CNY 11,13 | 2,63M |
| 2026-06-24 | CNY 11,52 | -4,95 % | CNY 12,11 | CNY 12,19 | CNY 11,46 | 2,89M |
| 2026-06-23 | CNY 12,12 | +1,17 % | CNY 11,85 | CNY 12,38 | CNY 11,80 | 2,52M |
| 2026-06-22 | CNY 11,98 | +2,04 % | CNY 11,71 | CNY 11,98 | CNY 11,29 | 3,25M |
| 2026-06-18 | CNY 11,74 | -1,10 % | CNY 11,78 | CNY 11,91 | CNY 11,40 | 2,74M |
| 2026-06-17 | CNY 11,87 | -2,22 % | CNY 12,14 | CNY 12,16 | CNY 11,69 | 2,50M |
| 2026-06-16 | CNY 12,14 | -0,74 % | CNY 12,23 | CNY 12,36 | CNY 11,89 | 3,18M |
| 2026-06-15 | CNY 12,23 | -0,89 % | CNY 12,49 | CNY 12,82 | CNY 12,15 | 2,99M |
| 2026-06-12 | CNY 12,34 | +0,08 % | CNY 12,45 | CNY 12,62 | CNY 12,07 | 2,62M |
| 2026-06-11 | CNY 12,33 | -1,28 % | CNY 12,42 | CNY 12,59 | CNY 12,16 | 3,02M |
| 2026-06-10 | CNY 12,49 | -2,50 % | CNY 12,69 | CNY 12,83 | CNY 12,11 | 3,76M |
| 2026-06-09 | CNY 12,81 | +1,10 % | CNY 12,73 | CNY 12,98 | CNY 12,56 | 3,24M |
| 2026-06-08 | CNY 12,67 | -4,74 % | CNY 12,92 | CNY 13,40 | CNY 12,42 | 4,81M |
| 2026-06-05 | CNY 13,30 | +5,98 % | CNY 12,60 | CNY 13,62 | CNY 12,57 | 5,63M |
| 2026-06-04 | CNY 12,55 | -2,94 % | CNY 12,89 | CNY 13,10 | CNY 12,46 | 3,33M |
| 2026-06-03 | CNY 12,93 | -3,65 % | CNY 13,42 | CNY 13,50 | CNY 12,70 | 4,11M |
| 2026-06-02 | CNY 13,42 | -2,75 % | CNY 13,95 | CNY 14,05 | CNY 13,36 | 3,00M |
| 2026-06-01 | CNY 13,80 | +2,30 % | CNY 13,46 | CNY 14,08 | CNY 13,05 | 2,90M |
| 2026-05-29 | CNY 13,49 | -2,81 % | CNY 13,97 | CNY 14,46 | CNY 13,35 | 2,33M |
| 2026-05-28 | CNY 13,88 | -1,21 % | CNY 13,95 | CNY 14,21 | CNY 13,58 | 2,13M |
| 2026-05-27 | CNY 14,05 | -3,30 % | CNY 14,48 | CNY 14,57 | CNY 13,80 | 2,54M |
| 2026-05-26 | CNY 14,53 | -0,95 % | CNY 14,53 | CNY 14,79 | CNY 14,31 | 2,64M |