CAC Nantong Chemical Co. Ltd. Class A 301665
SZSE · China · Prozessindustrie
CNY 22,03+0,25 (+1,15 %)
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 22,03 | +1,15 % | CNY 21,99 | CNY 22,10 | CNY 21,81 | 820,48K |
| 2026-09-29 | CNY 21,78 | +0,65 % | CNY 21,77 | CNY 21,88 | CNY 21,54 | 780,90K |
| 2026-09-28 | CNY 21,64 | -1,90 % | CNY 22,06 | CNY 22,17 | CNY 21,60 | 946,70K |
| 2026-09-24 | CNY 22,06 | -1,25 % | CNY 22,26 | CNY 22,33 | CNY 22,01 | 910,14K |
| 2026-09-23 | CNY 22,34 | -0,49 % | CNY 22,45 | CNY 22,50 | CNY 22,30 | 677,96K |
| 2026-09-22 | CNY 22,45 | -0,71 % | CNY 22,66 | CNY 22,75 | CNY 22,42 | 1,34M |
| 2026-09-21 | CNY 22,61 | +0,80 % | CNY 22,43 | CNY 22,64 | CNY 22,33 | 1,29M |
| 2026-09-18 | CNY 22,43 | +1,36 % | CNY 22,25 | CNY 22,46 | CNY 22,20 | 1,54M |
| 2026-09-17 | CNY 22,13 | -1,03 % | CNY 22,28 | CNY 22,45 | CNY 21,93 | 1,33M |
| 2026-09-16 | CNY 22,36 | -0,89 % | CNY 22,55 | CNY 22,61 | CNY 22,25 | 1,44M |
| 2026-09-15 | CNY 22,56 | +0,45 % | CNY 22,47 | CNY 22,85 | CNY 22,20 | 1,63M |
| 2026-09-14 | CNY 22,46 | +1,67 % | CNY 21,97 | CNY 22,46 | CNY 21,71 | 1,68M |
| 2026-09-11 | CNY 22,09 | -2,13 % | CNY 22,47 | CNY 22,47 | CNY 21,84 | 1,85M |
| 2026-09-10 | CNY 22,57 | -3,92 % | CNY 23,50 | CNY 23,65 | CNY 22,50 | 3,01M |
| 2026-09-09 | CNY 23,49 | -1,59 % | CNY 23,65 | CNY 24,15 | CNY 23,45 | 3,12M |
| 2026-09-08 | CNY 23,87 | +3,20 % | CNY 22,90 | CNY 24,11 | CNY 22,90 | 4,65M |
| 2026-09-07 | CNY 23,13 | -0,73 % | CNY 23,32 | CNY 23,52 | CNY 23,09 | 1,85M |
| 2026-09-04 | CNY 23,30 | +0,91 % | CNY 23,09 | CNY 23,57 | CNY 23,09 | 2,28M |
| 2026-09-03 | CNY 23,09 | -0,73 % | CNY 23,31 | CNY 23,35 | CNY 23,05 | 1,57M |
| 2026-09-02 | CNY 23,26 | -2,10 % | CNY 23,48 | CNY 23,76 | CNY 22,80 | 3,41M |
| 2026-09-01 | CNY 23,76 | +0,21 % | CNY 23,59 | CNY 24,21 | CNY 23,56 | 2,82M |
| 2026-08-31 | CNY 23,71 | -3,66 % | CNY 24,39 | CNY 24,53 | CNY 23,61 | 3,71M |
| 2026-08-28 | CNY 24,61 | -2,03 % | CNY 24,60 | CNY 24,86 | CNY 24,42 | 3,69M |
| 2026-08-27 | CNY 25,12 | +3,80 % | CNY 24,03 | CNY 25,40 | CNY 23,70 | 4,68M |
| 2026-08-26 | CNY 24,20 | -1,26 % | CNY 24,24 | CNY 24,36 | CNY 23,83 | 2,27M |
| 2026-08-25 | CNY 24,51 | +1,16 % | CNY 24,20 | CNY 25,02 | CNY 24,05 | 3,90M |
| 2026-08-24 | CNY 24,23 | +0,92 % | CNY 24,00 | CNY 24,49 | CNY 23,83 | 3,36M |
| 2026-08-21 | CNY 24,01 | +0,46 % | CNY 23,68 | CNY 24,26 | CNY 23,15 | 3,51M |
| 2026-08-20 | CNY 23,90 | +2,49 % | CNY 23,65 | CNY 23,97 | CNY 23,11 | 3,04M |
| 2026-08-19 | CNY 23,32 | -2,59 % | CNY 23,86 | CNY 23,89 | CNY 23,20 | 2,90M |
| 2026-08-18 | CNY 23,94 | +1,79 % | CNY 23,38 | CNY 24,10 | CNY 23,29 | 4,23M |
| 2026-08-17 | CNY 23,52 | +1,73 % | CNY 23,16 | CNY 23,54 | CNY 22,92 | 2,31M |
| 2026-08-14 | CNY 23,12 | -2,94 % | CNY 23,58 | CNY 23,82 | CNY 23,08 | 3,06M |
| 2026-08-13 | CNY 23,82 | +1,93 % | CNY 23,38 | CNY 24,01 | CNY 23,05 | 5,29M |
| 2026-08-12 | CNY 23,37 | +2,41 % | CNY 22,61 | CNY 23,49 | CNY 22,55 | 5,72M |
| 2026-08-11 | CNY 22,82 | -2,14 % | CNY 23,13 | CNY 23,13 | CNY 22,72 | 3,26M |
| 2026-08-10 | CNY 23,32 | +3,46 % | CNY 22,64 | CNY 23,32 | CNY 22,52 | 5,70M |
| 2026-08-07 | CNY 22,54 | +0,04 % | CNY 22,49 | CNY 22,54 | CNY 22,10 | 2,14M |
| 2026-08-06 | CNY 22,53 | 0,00 % | CNY 22,54 | CNY 22,71 | CNY 22,36 | 2,30M |
| 2026-08-05 | CNY 22,53 | +0,22 % | CNY 22,60 | CNY 22,70 | CNY 22,36 | 2,50M |
| 2026-08-04 | CNY 22,48 | +0,22 % | CNY 22,44 | CNY 22,63 | CNY 22,31 | 1,97M |
| 2026-08-03 | CNY 22,43 | -1,10 % | CNY 22,60 | CNY 22,84 | CNY 22,39 | 2,48M |
| 2026-07-31 | CNY 22,68 | +1,20 % | CNY 22,41 | CNY 22,86 | CNY 22,31 | 2,61M |
| 2026-07-30 | CNY 22,41 | +0,49 % | CNY 22,21 | CNY 23,19 | CNY 22,20 | 3,58M |
| 2026-07-29 | CNY 22,30 | +2,25 % | CNY 21,78 | CNY 22,45 | CNY 21,67 | 2,06M |
| 2026-07-28 | CNY 21,81 | -1,67 % | CNY 21,93 | CNY 22,22 | CNY 21,74 | 2,15M |
| 2026-07-27 | CNY 22,18 | -1,33 % | CNY 22,49 | CNY 22,78 | CNY 22,05 | 2,63M |
| 2026-07-24 | CNY 22,48 | -3,56 % | CNY 23,20 | CNY 23,40 | CNY 22,45 | 1,75M |
| 2026-07-23 | CNY 23,31 | +1,92 % | CNY 22,90 | CNY 23,50 | CNY 22,63 | 2,38M |
| 2026-07-22 | CNY 22,87 | -3,54 % | CNY 23,38 | CNY 23,56 | CNY 22,71 | 2,61M |
| 2026-07-21 | CNY 23,71 | -0,34 % | CNY 23,38 | CNY 24,09 | CNY 23,36 | 3,19M |
| 2026-07-20 | CNY 23,79 | +3,71 % | CNY 22,85 | CNY 23,80 | CNY 22,37 | 3,48M |
| 2026-07-17 | CNY 22,94 | -5,21 % | CNY 24,00 | CNY 24,00 | CNY 22,94 | 3,39M |
| 2026-07-16 | CNY 24,20 | -3,70 % | CNY 24,61 | CNY 25,09 | CNY 24,00 | 6,34M |
| 2026-07-15 | CNY 25,13 | +4,19 % | CNY 24,08 | CNY 26,00 | CNY 23,23 | 9,47M |
| 2026-07-14 | CNY 24,12 | +1,17 % | CNY 24,02 | CNY 24,24 | CNY 23,42 | 4,26M |
| 2026-07-13 | CNY 23,84 | +2,54 % | CNY 23,16 | CNY 24,14 | CNY 22,75 | 5,22M |
| 2026-07-10 | CNY 23,25 | -1,90 % | CNY 23,30 | CNY 23,68 | CNY 23,01 | 3,97M |
| 2026-07-09 | CNY 23,70 | -1,00 % | CNY 23,35 | CNY 23,76 | CNY 22,65 | 5,40M |
| 2026-07-08 | CNY 23,94 | +7,35 % | CNY 22,20 | CNY 24,28 | CNY 21,86 | 7,36M |
| 2026-07-07 | CNY 22,30 | -3,17 % | CNY 23,00 | CNY 23,03 | CNY 21,68 | 2,85M |
| 2026-07-06 | CNY 23,03 | +0,74 % | CNY 22,70 | CNY 23,32 | CNY 22,50 | 3,28M |
| 2026-07-03 | CNY 22,86 | +4,91 % | CNY 21,75 | CNY 22,88 | CNY 21,47 | 4,41M |
| 2026-07-02 | CNY 21,79 | +2,11 % | CNY 21,20 | CNY 21,98 | CNY 21,10 | 2,94M |
| 2026-07-01 | CNY 21,34 | +1,81 % | CNY 20,95 | CNY 21,57 | CNY 20,76 | 2,25M |
| 2026-06-30 | CNY 20,96 | -1,78 % | CNY 21,50 | CNY 21,50 | CNY 20,68 | 2,29M |
| 2026-06-29 | CNY 21,34 | -0,23 % | CNY 21,24 | CNY 21,60 | CNY 20,74 | 1,89M |
| 2026-06-26 | CNY 21,39 | -4,51 % | CNY 22,12 | CNY 22,49 | CNY 21,30 | 2,24M |
| 2026-06-25 | CNY 22,40 | +1,04 % | CNY 22,26 | CNY 22,77 | CNY 22,05 | 3,11M |
| 2026-06-24 | CNY 22,17 | +1,09 % | CNY 21,90 | CNY 22,17 | CNY 21,58 | 1,73M |
| 2026-06-23 | CNY 21,93 | -0,32 % | CNY 22,11 | CNY 22,66 | CNY 21,88 | 2,14M |
| 2026-06-22 | CNY 22,00 | +1,43 % | CNY 21,53 | CNY 22,06 | CNY 20,95 | 2,40M |
| 2026-06-18 | CNY 21,69 | -1,14 % | CNY 21,82 | CNY 21,93 | CNY 21,54 | 1,31M |
| 2026-06-17 | CNY 21,94 | -2,05 % | CNY 22,32 | CNY 22,38 | CNY 21,80 | 1,56M |
| 2026-06-16 | CNY 22,40 | -1,02 % | CNY 22,61 | CNY 22,62 | CNY 22,23 | 1,60M |
| 2026-06-15 | CNY 22,63 | +1,03 % | CNY 22,44 | CNY 22,77 | CNY 22,33 | 2,29M |
| 2026-06-12 | CNY 22,40 | +2,66 % | CNY 21,99 | CNY 22,41 | CNY 21,78 | 2,51M |
| 2026-06-11 | CNY 21,82 | -1,36 % | CNY 22,07 | CNY 22,33 | CNY 21,58 | 1,86M |
| 2026-06-10 | CNY 22,12 | +0,73 % | CNY 21,81 | CNY 22,17 | CNY 21,71 | 1,59M |
| 2026-06-09 | CNY 21,96 | -0,77 % | CNY 21,80 | CNY 22,08 | CNY 21,58 | 1,59M |
| 2026-06-08 | CNY 22,13 | -2,25 % | CNY 22,24 | CNY 22,59 | CNY 21,87 | 2,21M |
| 2026-06-05 | CNY 22,64 | +1,34 % | CNY 22,34 | CNY 22,80 | CNY 22,26 | 1,73M |
| 2026-06-04 | CNY 22,34 | -0,84 % | CNY 22,42 | CNY 22,58 | CNY 22,15 | 1,91M |
| 2026-06-03 | CNY 22,53 | -2,85 % | CNY 23,16 | CNY 23,16 | CNY 22,38 | 2,83M |
| 2026-06-02 | CNY 23,19 | -1,99 % | CNY 23,55 | CNY 23,84 | CNY 23,02 | 1,96M |
| 2026-06-01 | CNY 23,66 | +1,37 % | CNY 23,33 | CNY 23,76 | CNY 23,02 | 2,17M |
| 2026-05-29 | CNY 23,34 | -0,60 % | CNY 23,48 | CNY 23,71 | CNY 23,18 | 2,02M |
| 2026-05-28 | CNY 23,48 | -1,43 % | CNY 23,82 | CNY 24,00 | CNY 22,99 | 2,40M |
| 2026-05-27 | CNY 23,82 | -3,29 % | CNY 24,63 | CNY 24,82 | CNY 23,71 | 2,58M |
| 2026-05-26 | CNY 24,63 | -0,69 % | CNY 24,80 | CNY 24,94 | CNY 24,36 | 1,59M |