Sinolong New Materials Co., Ltd. Class A 301565
SZSE · China · Prozessindustrie
CNY 19,22-0,16 (-0,83 %)
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 19,22 | -0,83 % | CNY 19,50 | CNY 19,60 | CNY 19,17 | 2,31M |
| 2026-09-29 | CNY 19,38 | +0,31 % | CNY 19,32 | CNY 19,65 | CNY 19,21 | 2,53M |
| 2026-09-28 | CNY 19,32 | -3,16 % | CNY 19,95 | CNY 20,10 | CNY 19,14 | 3,82M |
| 2026-09-24 | CNY 19,95 | -1,87 % | CNY 20,19 | CNY 20,49 | CNY 19,81 | 2,99M |
| 2026-09-23 | CNY 20,33 | +2,16 % | CNY 19,80 | CNY 20,44 | CNY 19,79 | 4,72M |
| 2026-09-22 | CNY 19,90 | +0,25 % | CNY 19,90 | CNY 20,23 | CNY 19,80 | 3,78M |
| 2026-09-21 | CNY 19,85 | +2,58 % | CNY 19,32 | CNY 20,27 | CNY 19,31 | 4,98M |
| 2026-09-18 | CNY 19,35 | +2,60 % | CNY 18,99 | CNY 19,40 | CNY 18,92 | 3,97M |
| 2026-09-17 | CNY 18,86 | -0,74 % | CNY 18,85 | CNY 19,08 | CNY 18,57 | 4,74M |
| 2026-09-16 | CNY 19,00 | +1,99 % | CNY 18,48 | CNY 19,15 | CNY 18,43 | 3,90M |
| 2026-09-15 | CNY 18,63 | -0,43 % | CNY 18,50 | CNY 18,92 | CNY 18,42 | 4,39M |
| 2026-09-14 | CNY 18,71 | +2,24 % | CNY 18,30 | CNY 18,87 | CNY 18,15 | 3,30M |
| 2026-09-11 | CNY 18,30 | -1,98 % | CNY 18,64 | CNY 18,68 | CNY 18,00 | 3,71M |
| 2026-09-10 | CNY 18,67 | -2,25 % | CNY 19,05 | CNY 19,05 | CNY 18,64 | 2,75M |
| 2026-09-09 | CNY 19,10 | +0,26 % | CNY 19,01 | CNY 19,31 | CNY 18,93 | 2,98M |
| 2026-09-08 | CNY 19,05 | +0,47 % | CNY 18,96 | CNY 19,09 | CNY 18,46 | 5,67M |
| 2026-09-07 | CNY 18,96 | -1,15 % | CNY 19,18 | CNY 19,25 | CNY 18,78 | 6,19M |
| 2026-09-04 | CNY 19,18 | -1,94 % | CNY 19,68 | CNY 19,94 | CNY 19,08 | 4,41M |
| 2026-09-03 | CNY 19,56 | -4,31 % | CNY 20,44 | CNY 20,55 | CNY 19,53 | 6,27M |
| 2026-09-02 | CNY 20,44 | +2,30 % | CNY 19,91 | CNY 20,70 | CNY 19,77 | 6,98M |
| 2026-09-01 | CNY 19,98 | -0,50 % | CNY 20,00 | CNY 20,18 | CNY 19,86 | 3,30M |
| 2026-08-31 | CNY 20,08 | -2,29 % | CNY 20,00 | CNY 20,14 | CNY 19,66 | 5,37M |
| 2026-08-28 | CNY 20,55 | +0,69 % | CNY 20,41 | CNY 20,81 | CNY 20,28 | 4,04M |
| 2026-08-27 | CNY 20,41 | +1,49 % | CNY 20,07 | CNY 20,46 | CNY 19,88 | 5,15M |
| 2026-08-26 | CNY 20,11 | -0,45 % | CNY 20,16 | CNY 20,63 | CNY 19,98 | 4,90M |
| 2026-08-25 | CNY 20,20 | +1,35 % | CNY 19,99 | CNY 20,25 | CNY 19,70 | 5,80M |
| 2026-08-24 | CNY 19,93 | +1,22 % | CNY 19,75 | CNY 20,15 | CNY 19,75 | 5,01M |
| 2026-08-21 | CNY 19,69 | +1,03 % | CNY 19,32 | CNY 19,72 | CNY 19,23 | 2,74M |
| 2026-08-20 | CNY 19,49 | +0,72 % | CNY 19,60 | CNY 19,68 | CNY 19,31 | 2,74M |
| 2026-08-19 | CNY 19,35 | -4,30 % | CNY 20,01 | CNY 20,16 | CNY 19,30 | 4,70M |
| 2026-08-18 | CNY 20,22 | +0,90 % | CNY 19,91 | CNY 20,38 | CNY 19,90 | 5,57M |
| 2026-08-17 | CNY 20,04 | +2,09 % | CNY 19,71 | CNY 20,05 | CNY 19,42 | 4,37M |
| 2026-08-14 | CNY 19,63 | +0,67 % | CNY 19,56 | CNY 19,72 | CNY 19,45 | 2,45M |
| 2026-08-13 | CNY 19,50 | -1,32 % | CNY 19,80 | CNY 19,84 | CNY 19,48 | 3,43M |
| 2026-08-12 | CNY 19,76 | -0,10 % | CNY 19,78 | CNY 19,90 | CNY 19,67 | 2,95M |
| 2026-08-11 | CNY 19,78 | +0,15 % | CNY 19,61 | CNY 19,90 | CNY 19,50 | 3,47M |
| 2026-08-10 | CNY 19,75 | +0,66 % | CNY 19,62 | CNY 19,78 | CNY 19,43 | 4,44M |
| 2026-08-07 | CNY 19,62 | -1,31 % | CNY 19,70 | CNY 19,74 | CNY 19,19 | 6,59M |
| 2026-08-06 | CNY 19,88 | -4,83 % | CNY 19,58 | CNY 20,12 | CNY 19,55 | 9,32M |
| 2026-08-05 | CNY 20,89 | +0,48 % | CNY 20,80 | CNY 21,27 | CNY 20,69 | 10,69M |
| 2026-08-04 | CNY 20,79 | +0,53 % | CNY 20,50 | CNY 20,93 | CNY 20,19 | 8,42M |
| 2026-08-03 | CNY 20,68 | +5,24 % | CNY 19,62 | CNY 20,68 | CNY 19,60 | 5,96M |
| 2026-07-31 | CNY 19,65 | +0,87 % | CNY 19,75 | CNY 20,04 | CNY 19,61 | 5,57M |
| 2026-07-30 | CNY 19,48 | +0,21 % | CNY 19,22 | CNY 19,69 | CNY 19,22 | 4,66M |
| 2026-07-29 | CNY 19,44 | +3,08 % | CNY 18,86 | CNY 19,60 | CNY 18,77 | 4,86M |
| 2026-07-28 | CNY 18,86 | +0,16 % | CNY 18,61 | CNY 18,97 | CNY 18,51 | 3,08M |
| 2026-07-27 | CNY 18,83 | +3,98 % | CNY 17,99 | CNY 18,84 | CNY 17,99 | 3,57M |
| 2026-07-24 | CNY 18,11 | -1,09 % | CNY 18,00 | CNY 18,39 | CNY 17,96 | 3,09M |
| 2026-07-23 | CNY 18,31 | +3,92 % | CNY 17,62 | CNY 18,45 | CNY 17,55 | 4,07M |
| 2026-07-22 | CNY 17,62 | -3,87 % | CNY 18,10 | CNY 18,29 | CNY 17,60 | 4,87M |
| 2026-07-21 | CNY 18,33 | +3,91 % | CNY 17,74 | CNY 18,33 | CNY 16,91 | 6,33M |
| 2026-07-20 | CNY 17,64 | -7,45 % | CNY 19,20 | CNY 19,35 | CNY 17,36 | 7,44M |
| 2026-07-17 | CNY 19,06 | +1,17 % | CNY 18,71 | CNY 19,44 | CNY 18,11 | 6,46M |
| 2026-07-16 | CNY 18,84 | -1,00 % | CNY 18,82 | CNY 19,14 | CNY 18,62 | 3,48M |
| 2026-07-15 | CNY 19,03 | -1,09 % | CNY 19,05 | CNY 19,43 | CNY 18,92 | 3,41M |
| 2026-07-14 | CNY 19,24 | +1,26 % | CNY 18,90 | CNY 19,30 | CNY 18,44 | 4,91M |
| 2026-07-13 | CNY 19,00 | -8,48 % | CNY 20,50 | CNY 20,70 | CNY 18,75 | 8,78M |
| 2026-07-10 | CNY 20,76 | -1,66 % | CNY 21,12 | CNY 21,38 | CNY 20,50 | 5,88M |
| 2026-07-09 | CNY 21,11 | +1,54 % | CNY 20,79 | CNY 21,17 | CNY 20,30 | 4,58M |
| 2026-07-08 | CNY 20,79 | -5,50 % | CNY 21,83 | CNY 22,00 | CNY 20,78 | 5,45M |
| 2026-07-07 | CNY 22,00 | +0,92 % | CNY 21,70 | CNY 22,29 | CNY 21,63 | 4,81M |
| 2026-07-06 | CNY 21,80 | -7,51 % | CNY 23,60 | CNY 23,80 | CNY 21,70 | 8,72M |
| 2026-07-03 | CNY 23,57 | -3,04 % | CNY 24,07 | CNY 24,25 | CNY 23,32 | 6,94M |
| 2026-07-02 | CNY 24,31 | +2,88 % | CNY 23,29 | CNY 24,78 | CNY 22,84 | 9,04M |
| 2026-07-01 | CNY 23,63 | +3,69 % | CNY 22,88 | CNY 23,80 | CNY 22,83 | 9,02M |
| 2026-06-30 | CNY 22,79 | -0,96 % | CNY 23,00 | CNY 23,10 | CNY 22,31 | 8,15M |
| 2026-06-29 | CNY 23,01 | -4,56 % | CNY 23,80 | CNY 24,30 | CNY 22,57 | 12,00M |
| 2026-06-26 | CNY 24,11 | -12,83 % | CNY 27,30 | CNY 27,32 | CNY 24,00 | 16,83M |
| 2026-06-25 | CNY 27,66 | -4,55 % | CNY 29,23 | CNY 29,23 | CNY 27,61 | 11,09M |
| 2026-06-24 | CNY 28,98 | +4,43 % | CNY 27,70 | CNY 29,05 | CNY 27,28 | 12,48M |
| 2026-06-23 | CNY 27,75 | -6,57 % | CNY 29,12 | CNY 29,13 | CNY 27,56 | 12,06M |
| 2026-06-22 | CNY 29,70 | +3,63 % | CNY 28,88 | CNY 29,89 | CNY 27,90 | 18,38M |
| 2026-06-18 | CNY 28,66 | +5,29 % | CNY 27,00 | CNY 28,66 | CNY 26,60 | 16,63M |
| 2026-06-17 | CNY 27,22 | -2,72 % | CNY 27,48 | CNY 27,65 | CNY 26,89 | 12,60M |
| 2026-06-16 | CNY 27,98 | -0,60 % | CNY 27,71 | CNY 28,31 | CNY 27,07 | 16,85M |
| 2026-06-15 | CNY 28,15 | +5,71 % | CNY 26,37 | CNY 28,66 | CNY 26,30 | 21,89M |
| 2026-06-12 | CNY 26,63 | +6,39 % | CNY 25,43 | CNY 26,99 | CNY 25,24 | 17,54M |
| 2026-06-11 | CNY 25,03 | -8,95 % | CNY 26,80 | CNY 26,86 | CNY 24,90 | 17,50M |
| 2026-06-10 | CNY 27,49 | +6,22 % | CNY 25,20 | CNY 27,49 | CNY 25,15 | 21,79M |
| 2026-06-09 | CNY 25,88 | +4,35 % | CNY 24,98 | CNY 26,00 | CNY 24,97 | 14,11M |
| 2026-06-08 | CNY 24,80 | -3,88 % | CNY 24,56 | CNY 25,29 | CNY 24,42 | 12,40M |
| 2026-06-05 | CNY 25,80 | -1,86 % | CNY 25,25 | CNY 26,20 | CNY 24,40 | 17,26M |
| 2026-06-04 | CNY 26,29 | +2,58 % | CNY 25,06 | CNY 26,33 | CNY 24,11 | 24,57M |
| 2026-06-03 | CNY 25,63 | -3,47 % | CNY 26,00 | CNY 26,65 | CNY 25,26 | 19,45M |
| 2026-06-02 | CNY 26,55 | -2,60 % | CNY 27,01 | CNY 27,47 | CNY 26,13 | 18,76M |
| 2026-06-01 | CNY 27,26 | -6,06 % | CNY 28,10 | CNY 28,73 | CNY 27,00 | 24,75M |
| 2026-05-29 | CNY 29,02 | +3,64 % | CNY 27,45 | CNY 30,00 | CNY 27,22 | 40,24M |
| 2026-05-28 | CNY 28,00 | +20,02 % | CNY 23,10 | CNY 28,00 | CNY 22,97 | 32,40M |
| 2026-05-27 | CNY 23,33 | +2,82 % | CNY 23,15 | CNY 23,57 | CNY 22,91 | 8,70M |
| 2026-05-26 | CNY 22,69 | -2,16 % | CNY 22,98 | CNY 23,65 | CNY 22,47 | 7,62M |