ZHEJIANG XINXING TOOLS CO LTD 301677
SZSE · China · Produzierendes Gewerbe
CNY 50,82-1,15 (-2,21 %)
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 50,82 | -2,21 % | CNY 51,97 | CNY 54,30 | CNY 50,55 | 2,90M |
| 2026-09-29 | CNY 51,97 | -4,15 % | CNY 53,00 | CNY 53,88 | CNY 51,96 | 3,31M |
| 2026-09-28 | CNY 54,22 | +2,30 % | CNY 52,77 | CNY 54,43 | CNY 50,10 | 5,34M |
| 2026-09-24 | CNY 53,00 | +3,41 % | CNY 50,81 | CNY 53,73 | CNY 50,69 | 4,89M |
| 2026-09-23 | CNY 51,25 | +0,06 % | CNY 51,13 | CNY 51,92 | CNY 50,81 | 1,67M |
| 2026-09-22 | CNY 51,22 | -2,03 % | CNY 52,23 | CNY 52,40 | CNY 51,07 | 2,81M |
| 2026-09-21 | CNY 52,28 | -2,01 % | CNY 52,25 | CNY 53,18 | CNY 51,70 | 3,84M |
| 2026-09-18 | CNY 53,35 | +5,98 % | CNY 50,22 | CNY 54,04 | CNY 49,58 | 5,71M |
| 2026-09-17 | CNY 50,34 | +2,73 % | CNY 49,00 | CNY 51,80 | CNY 48,49 | 2,94M |
| 2026-09-16 | CNY 49,00 | +0,82 % | CNY 48,38 | CNY 49,43 | CNY 48,30 | 987,16K |
| 2026-09-15 | CNY 48,60 | -1,22 % | CNY 49,18 | CNY 49,48 | CNY 48,60 | 969,75K |
| 2026-09-14 | CNY 49,20 | +2,93 % | CNY 47,54 | CNY 49,73 | CNY 47,30 | 1,77M |
| 2026-09-11 | CNY 47,80 | -4,04 % | CNY 49,10 | CNY 49,48 | CNY 47,60 | 1,75M |
| 2026-09-10 | CNY 49,81 | -3,09 % | CNY 51,24 | CNY 51,24 | CNY 49,80 | 1,72M |
| 2026-09-09 | CNY 51,40 | -1,68 % | CNY 52,01 | CNY 52,39 | CNY 51,36 | 1,55M |
| 2026-09-08 | CNY 52,28 | -1,84 % | CNY 53,22 | CNY 53,22 | CNY 52,25 | 1,89M |
| 2026-09-07 | CNY 53,26 | +0,47 % | CNY 52,53 | CNY 53,86 | CNY 52,53 | 1,45M |
| 2026-09-04 | CNY 53,01 | -1,83 % | CNY 53,46 | CNY 53,95 | CNY 53,00 | 2,24M |
| 2026-09-03 | CNY 54,00 | +1,43 % | CNY 53,24 | CNY 55,08 | CNY 52,34 | 3,58M |
| 2026-09-02 | CNY 53,24 | -0,97 % | CNY 53,12 | CNY 53,78 | CNY 52,77 | 1,62M |
| 2026-09-01 | CNY 53,76 | -1,50 % | CNY 54,17 | CNY 54,55 | CNY 53,75 | 2,13M |
| 2026-08-31 | CNY 54,58 | -2,93 % | CNY 55,05 | CNY 55,96 | CNY 54,11 | 3,04M |
| 2026-08-28 | CNY 56,23 | +2,40 % | CNY 54,95 | CNY 57,38 | CNY 53,87 | 5,14M |
| 2026-08-27 | CNY 54,91 | +0,96 % | CNY 54,17 | CNY 54,97 | CNY 53,88 | 2,58M |
| 2026-08-26 | CNY 54,39 | +0,68 % | CNY 53,85 | CNY 54,60 | CNY 53,38 | 2,30M |
| 2026-08-25 | CNY 54,02 | -0,11 % | CNY 53,30 | CNY 54,19 | CNY 52,84 | 1,68M |
| 2026-08-24 | CNY 54,08 | -1,73 % | CNY 54,80 | CNY 54,85 | CNY 52,52 | 3,27M |
| 2026-08-21 | CNY 55,03 | -0,76 % | CNY 55,00 | CNY 55,58 | CNY 54,23 | 2,26M |
| 2026-08-20 | CNY 55,45 | -1,68 % | CNY 56,30 | CNY 56,50 | CNY 55,05 | 2,82M |
| 2026-08-19 | CNY 56,40 | -7,77 % | CNY 60,38 | CNY 60,69 | CNY 56,09 | 4,81M |
| 2026-08-18 | CNY 61,15 | -0,70 % | CNY 61,29 | CNY 61,53 | CNY 60,06 | 3,42M |
| 2026-08-17 | CNY 61,58 | +3,39 % | CNY 59,00 | CNY 61,99 | CNY 58,58 | 4,84M |
| 2026-08-14 | CNY 59,56 | -2,79 % | CNY 60,72 | CNY 61,47 | CNY 58,90 | 5,08M |
| 2026-08-13 | CNY 61,27 | -1,16 % | CNY 62,10 | CNY 63,80 | CNY 61,21 | 5,52M |
| 2026-08-12 | CNY 61,99 | -0,63 % | CNY 61,76 | CNY 62,90 | CNY 60,26 | 4,57M |
| 2026-08-11 | CNY 62,38 | -1,92 % | CNY 62,58 | CNY 65,00 | CNY 61,60 | 5,57M |
| 2026-08-10 | CNY 63,60 | +1,58 % | CNY 62,62 | CNY 65,58 | CNY 62,62 | 6,79M |
| 2026-08-07 | CNY 62,61 | -2,43 % | CNY 61,68 | CNY 63,52 | CNY 61,58 | 6,82M |
| 2026-08-06 | CNY 64,17 | -7,83 % | CNY 67,05 | CNY 67,09 | CNY 63,88 | 10,03M |
| 2026-08-05 | CNY 69,62 | -0,91 % | CNY 67,81 | CNY 72,19 | CNY 66,81 | 10,73M |
| 2026-08-04 | CNY 70,26 | -1,35 % | CNY 68,99 | CNY 74,66 | CNY 66,03 | 11,05M |
| 2026-08-03 | CNY 71,22 | -19,09 % | CNY 75,00 | CNY 78,99 | CNY 70,60 | 12,83M |
| 2026-07-31 | CNY 88,02 | — | CNY 99,00 | CNY 110,00 | CNY 85,28 | 15,72M |