Xinjiang Tianye Co., Ltd. Class A 600075
SSE · China · Prozessindustrie
CNY 4,59+0,07 (+1,55 %)
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 4,59 | +1,55 % | CNY 4,54 | CNY 4,63 | CNY 4,52 | 11,09M |
| 2026-09-29 | CNY 4,52 | -0,22 % | CNY 4,51 | CNY 4,55 | CNY 4,47 | 11,97M |
| 2026-09-28 | CNY 4,53 | 0,00 % | CNY 4,52 | CNY 4,59 | CNY 4,47 | 12,33M |
| 2026-09-24 | CNY 4,53 | -1,52 % | CNY 4,59 | CNY 4,61 | CNY 4,52 | 10,70M |
| 2026-09-23 | CNY 4,60 | -0,65 % | CNY 4,63 | CNY 4,68 | CNY 4,60 | 11,07M |
| 2026-09-22 | CNY 4,63 | -1,49 % | CNY 4,70 | CNY 4,73 | CNY 4,63 | 12,72M |
| 2026-09-21 | CNY 4,70 | +3,30 % | CNY 4,55 | CNY 4,72 | CNY 4,52 | 17,14M |
| 2026-09-18 | CNY 4,55 | +1,11 % | CNY 4,51 | CNY 4,57 | CNY 4,49 | 15,44M |
| 2026-09-17 | CNY 4,50 | -2,60 % | CNY 4,59 | CNY 4,60 | CNY 4,48 | 18,49M |
| 2026-09-16 | CNY 4,62 | +0,87 % | CNY 4,58 | CNY 4,65 | CNY 4,53 | 14,73M |
| 2026-09-15 | CNY 4,58 | -3,38 % | CNY 4,76 | CNY 4,77 | CNY 4,57 | 20,76M |
| 2026-09-14 | CNY 4,74 | -2,07 % | CNY 4,82 | CNY 4,87 | CNY 4,72 | 18,81M |
| 2026-09-11 | CNY 4,84 | -2,42 % | CNY 4,93 | CNY 4,98 | CNY 4,75 | 30,11M |
| 2026-09-10 | CNY 4,96 | -3,69 % | CNY 5,21 | CNY 5,26 | CNY 4,95 | 42,24M |
| 2026-09-09 | CNY 5,15 | +2,79 % | CNY 5,01 | CNY 5,20 | CNY 4,97 | 41,19M |
| 2026-09-08 | CNY 5,01 | +1,62 % | CNY 4,90 | CNY 5,03 | CNY 4,88 | 27,88M |
| 2026-09-07 | CNY 4,93 | -0,60 % | CNY 5,00 | CNY 5,00 | CNY 4,86 | 29,60M |
| 2026-09-04 | CNY 4,96 | +2,27 % | CNY 4,85 | CNY 5,14 | CNY 4,80 | 46,28M |
| 2026-09-03 | CNY 4,85 | +0,41 % | CNY 4,84 | CNY 5,00 | CNY 4,82 | 23,99M |
| 2026-09-02 | CNY 4,83 | -2,62 % | CNY 5,02 | CNY 5,06 | CNY 4,81 | 26,11M |
| 2026-09-01 | CNY 4,96 | +2,27 % | CNY 4,82 | CNY 5,05 | CNY 4,81 | 34,49M |
| 2026-08-31 | CNY 4,85 | -1,02 % | CNY 4,90 | CNY 5,01 | CNY 4,78 | 36,19M |
| 2026-08-28 | CNY 4,90 | +4,48 % | CNY 4,69 | CNY 4,90 | CNY 4,67 | 26,07M |
| 2026-08-27 | CNY 4,69 | -0,21 % | CNY 4,69 | CNY 4,71 | CNY 4,66 | 13,48M |
| 2026-08-26 | CNY 4,70 | +0,86 % | CNY 4,62 | CNY 4,71 | CNY 4,58 | 17,32M |
| 2026-08-25 | CNY 4,66 | +0,87 % | CNY 4,63 | CNY 4,73 | CNY 4,60 | 22,05M |
| 2026-08-24 | CNY 4,62 | -0,22 % | CNY 4,60 | CNY 4,66 | CNY 4,55 | 26,99M |
| 2026-08-21 | CNY 4,63 | -0,64 % | CNY 4,66 | CNY 4,69 | CNY 4,59 | 20,63M |
| 2026-08-20 | CNY 4,66 | +1,75 % | CNY 4,55 | CNY 4,71 | CNY 4,53 | 24,54M |
| 2026-08-19 | CNY 4,58 | 0,00 % | CNY 4,54 | CNY 4,63 | CNY 4,48 | 20,84M |
| 2026-08-18 | CNY 4,58 | +2,46 % | CNY 4,47 | CNY 4,58 | CNY 4,46 | 18,52M |
| 2026-08-17 | CNY 4,47 | +1,13 % | CNY 4,43 | CNY 4,49 | CNY 4,37 | 12,38M |
| 2026-08-14 | CNY 4,42 | -1,12 % | CNY 4,46 | CNY 4,47 | CNY 4,40 | 15,14M |
| 2026-08-13 | CNY 4,47 | -2,61 % | CNY 4,59 | CNY 4,59 | CNY 4,45 | 19,41M |
| 2026-08-12 | CNY 4,59 | -0,22 % | CNY 4,59 | CNY 4,62 | CNY 4,57 | 11,66M |
| 2026-08-11 | CNY 4,60 | -0,43 % | CNY 4,63 | CNY 4,66 | CNY 4,57 | 12,94M |
| 2026-08-10 | CNY 4,62 | +1,76 % | CNY 4,54 | CNY 4,65 | CNY 4,53 | 17,46M |
| 2026-08-07 | CNY 4,54 | -1,09 % | CNY 4,56 | CNY 4,59 | CNY 4,50 | 14,28M |
| 2026-08-06 | CNY 4,59 | 0,00 % | CNY 4,59 | CNY 4,61 | CNY 4,48 | 19,84M |
| 2026-08-05 | CNY 4,59 | -0,65 % | CNY 4,62 | CNY 4,63 | CNY 4,55 | 16,60M |
| 2026-08-04 | CNY 4,62 | -0,65 % | CNY 4,64 | CNY 4,68 | CNY 4,61 | 14,39M |
| 2026-08-03 | CNY 4,65 | +1,97 % | CNY 4,56 | CNY 4,66 | CNY 4,53 | 18,53M |
| 2026-07-31 | CNY 4,56 | -0,87 % | CNY 4,60 | CNY 4,66 | CNY 4,52 | 18,20M |
| 2026-07-30 | CNY 4,60 | +0,44 % | CNY 4,59 | CNY 4,68 | CNY 4,55 | 18,47M |
| 2026-07-29 | CNY 4,58 | +1,33 % | CNY 4,50 | CNY 4,64 | CNY 4,49 | 22,44M |
| 2026-07-28 | CNY 4,52 | +0,44 % | CNY 4,45 | CNY 4,52 | CNY 4,40 | 16,58M |
| 2026-07-27 | CNY 4,50 | +0,67 % | CNY 4,41 | CNY 4,51 | CNY 4,35 | 21,11M |
| 2026-07-24 | CNY 4,47 | -1,97 % | CNY 4,56 | CNY 4,60 | CNY 4,44 | 21,36M |
| 2026-07-23 | CNY 4,56 | +4,59 % | CNY 4,36 | CNY 4,60 | CNY 4,35 | 26,60M |
| 2026-07-22 | CNY 4,36 | +0,93 % | CNY 4,30 | CNY 4,38 | CNY 4,25 | 21,91M |
| 2026-07-21 | CNY 4,32 | -1,59 % | CNY 4,40 | CNY 4,41 | CNY 4,29 | 28,01M |
| 2026-07-20 | CNY 4,39 | +2,81 % | CNY 4,33 | CNY 4,43 | CNY 4,30 | 29,34M |
| 2026-07-17 | CNY 4,27 | -0,70 % | CNY 4,29 | CNY 4,44 | CNY 4,23 | 29,78M |
| 2026-07-16 | CNY 4,30 | -1,83 % | CNY 4,37 | CNY 4,40 | CNY 4,26 | 21,75M |
| 2026-07-15 | CNY 4,38 | +3,79 % | CNY 4,22 | CNY 4,43 | CNY 4,15 | 27,97M |
| 2026-07-14 | CNY 4,22 | +3,69 % | CNY 4,14 | CNY 4,26 | CNY 4,09 | 32,71M |
| 2026-07-13 | CNY 4,07 | -1,45 % | CNY 4,17 | CNY 4,17 | CNY 4,03 | 22,64M |
| 2026-07-10 | CNY 4,13 | -1,90 % | CNY 4,17 | CNY 4,22 | CNY 4,12 | 38,90M |
| 2026-07-09 | CNY 4,21 | +1,45 % | CNY 4,12 | CNY 4,22 | CNY 4,10 | 26,05M |
| 2026-07-08 | CNY 4,15 | +1,22 % | CNY 4,11 | CNY 4,23 | CNY 4,04 | 27,28M |
| 2026-07-07 | CNY 4,10 | -7,24 % | CNY 4,30 | CNY 4,40 | CNY 4,06 | 37,50M |
| 2026-07-06 | CNY 4,42 | +4,00 % | CNY 4,30 | CNY 4,61 | CNY 4,28 | 36,70M |
| 2026-07-03 | CNY 4,25 | -2,75 % | CNY 4,38 | CNY 4,50 | CNY 4,25 | 30,54M |
| 2026-07-02 | CNY 4,37 | +0,69 % | CNY 4,31 | CNY 4,56 | CNY 4,27 | 36,83M |
| 2026-07-01 | CNY 4,34 | +7,43 % | CNY 4,01 | CNY 4,41 | CNY 4,01 | 52,46M |
| 2026-06-30 | CNY 4,04 | -2,42 % | CNY 4,18 | CNY 4,22 | CNY 4,03 | 41,83M |
| 2026-06-29 | CNY 4,14 | -0,24 % | CNY 4,04 | CNY 4,20 | CNY 3,93 | 37,07M |
| 2026-06-26 | CNY 4,15 | +1,97 % | CNY 4,11 | CNY 4,16 | CNY 3,90 | 45,87M |
| 2026-06-25 | CNY 4,07 | -4,01 % | CNY 4,24 | CNY 4,29 | CNY 4,04 | 40,65M |
| 2026-06-24 | CNY 4,24 | -5,15 % | CNY 4,47 | CNY 4,48 | CNY 4,22 | 28,79M |
| 2026-06-23 | CNY 4,47 | +0,45 % | CNY 4,45 | CNY 4,61 | CNY 4,32 | 32,78M |
| 2026-06-22 | CNY 4,45 | +2,53 % | CNY 4,35 | CNY 4,47 | CNY 4,32 | 22,77M |
| 2026-06-18 | CNY 4,34 | -4,82 % | CNY 4,55 | CNY 4,56 | CNY 4,32 | 26,18M |
| 2026-06-17 | CNY 4,56 | -2,56 % | CNY 4,68 | CNY 4,68 | CNY 4,53 | 17,50M |
| 2026-06-16 | CNY 4,68 | -2,90 % | CNY 4,76 | CNY 4,80 | CNY 4,65 | 19,30M |
| 2026-06-15 | CNY 4,82 | +1,47 % | CNY 4,82 | CNY 4,88 | CNY 4,75 | 19,03M |
| 2026-06-12 | CNY 4,75 | +1,71 % | CNY 4,67 | CNY 4,82 | CNY 4,56 | 22,78M |
| 2026-06-11 | CNY 4,67 | -1,27 % | CNY 4,80 | CNY 4,80 | CNY 4,60 | 20,96M |
| 2026-06-10 | CNY 4,73 | +2,16 % | CNY 4,63 | CNY 4,73 | CNY 4,58 | 31,99M |
| 2026-06-09 | CNY 4,63 | -4,34 % | CNY 4,85 | CNY 4,88 | CNY 4,54 | 29,16M |
| 2026-06-08 | CNY 4,84 | -1,43 % | CNY 4,89 | CNY 5,02 | CNY 4,79 | 24,94M |
| 2026-06-05 | CNY 4,91 | +2,94 % | CNY 4,83 | CNY 4,99 | CNY 4,75 | 20,23M |
| 2026-06-04 | CNY 4,77 | -4,41 % | CNY 4,96 | CNY 5,00 | CNY 4,76 | 21,21M |
| 2026-06-03 | CNY 4,99 | -0,60 % | CNY 5,05 | CNY 5,05 | CNY 4,95 | 12,88M |
| 2026-06-02 | CNY 5,02 | -3,46 % | CNY 5,22 | CNY 5,23 | CNY 4,97 | 19,69M |
| 2026-06-01 | CNY 5,20 | +3,17 % | CNY 5,05 | CNY 5,21 | CNY 5,05 | 16,59M |
| 2026-05-29 | CNY 5,04 | -2,14 % | CNY 5,16 | CNY 5,16 | CNY 5,02 | 18,04M |
| 2026-05-28 | CNY 5,15 | +2,59 % | CNY 5,03 | CNY 5,18 | CNY 5,02 | 26,13M |
| 2026-05-27 | CNY 5,02 | -4,20 % | CNY 5,25 | CNY 5,28 | CNY 4,96 | 35,76M |
| 2026-05-26 | CNY 5,24 | -1,50 % | CNY 5,30 | CNY 5,33 | CNY 5,21 | 19,10M |