Yunnan Yuntianhua Co. Ltd. Class A 600096
SSE · China · Transport
CNY 27,86+0,54 (+1,98 %)
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 27,86 | +1,98 % | CNY 27,32 | CNY 27,92 | CNY 27,32 | 13,55M |
| 2026-09-29 | CNY 27,32 | +0,59 % | CNY 27,10 | CNY 27,34 | CNY 27,06 | 8,48M |
| 2026-09-28 | CNY 27,16 | -1,45 % | CNY 27,58 | CNY 27,60 | CNY 27,12 | 13,93M |
| 2026-09-24 | CNY 27,56 | -1,40 % | CNY 27,90 | CNY 28,05 | CNY 27,52 | 13,57M |
| 2026-09-23 | CNY 27,95 | -1,03 % | CNY 28,17 | CNY 28,25 | CNY 27,91 | 15,31M |
| 2026-09-22 | CNY 28,24 | -0,14 % | CNY 28,30 | CNY 28,40 | CNY 28,15 | 18,20M |
| 2026-09-21 | CNY 28,28 | +0,64 % | CNY 28,10 | CNY 28,36 | CNY 28,01 | 15,12M |
| 2026-09-18 | CNY 28,10 | -0,67 % | CNY 28,40 | CNY 28,53 | CNY 28,10 | 21,92M |
| 2026-09-17 | CNY 28,29 | -1,53 % | CNY 28,60 | CNY 28,74 | CNY 28,01 | 23,47M |
| 2026-09-16 | CNY 28,73 | +0,07 % | CNY 28,72 | CNY 28,88 | CNY 28,47 | 23,35M |
| 2026-09-15 | CNY 28,71 | -1,03 % | CNY 28,99 | CNY 29,19 | CNY 28,67 | 18,75M |
| 2026-09-14 | CNY 29,01 | -1,02 % | CNY 29,26 | CNY 29,31 | CNY 28,90 | 20,73M |
| 2026-09-11 | CNY 29,31 | -4,43 % | CNY 30,31 | CNY 30,35 | CNY 29,23 | 44,55M |
| 2026-09-10 | CNY 30,67 | -3,00 % | CNY 31,39 | CNY 31,58 | CNY 30,62 | 32,18M |
| 2026-09-09 | CNY 31,62 | -0,91 % | CNY 31,63 | CNY 31,90 | CNY 31,11 | 40,32M |
| 2026-09-08 | CNY 31,91 | +5,17 % | CNY 30,40 | CNY 31,99 | CNY 30,33 | 67,79M |
| 2026-09-07 | CNY 30,34 | -1,49 % | CNY 30,80 | CNY 30,88 | CNY 30,23 | 24,78M |
| 2026-09-04 | CNY 30,80 | -0,39 % | CNY 30,95 | CNY 31,74 | CNY 30,73 | 31,26M |
| 2026-09-03 | CNY 30,92 | +0,03 % | CNY 31,28 | CNY 31,43 | CNY 30,66 | 25,50M |
| 2026-09-02 | CNY 30,91 | -3,29 % | CNY 31,99 | CNY 32,20 | CNY 30,63 | 46,45M |
| 2026-09-01 | CNY 31,96 | +1,65 % | CNY 31,20 | CNY 32,26 | CNY 31,13 | 53,29M |
| 2026-08-31 | CNY 31,44 | -0,44 % | CNY 31,92 | CNY 32,06 | CNY 31,26 | 51,27M |
| 2026-08-28 | CNY 31,58 | +2,04 % | CNY 30,80 | CNY 31,73 | CNY 30,78 | 51,72M |
| 2026-08-27 | CNY 30,95 | +2,38 % | CNY 30,25 | CNY 31,14 | CNY 30,02 | 47,16M |
| 2026-08-26 | CNY 30,23 | +1,51 % | CNY 29,62 | CNY 30,39 | CNY 29,22 | 39,22M |
| 2026-08-25 | CNY 29,78 | -0,43 % | CNY 30,20 | CNY 30,68 | CNY 29,61 | 40,13M |
| 2026-08-24 | CNY 29,91 | +0,81 % | CNY 29,80 | CNY 30,50 | CNY 29,75 | 34,88M |
| 2026-08-21 | CNY 29,67 | -0,54 % | CNY 29,61 | CNY 29,86 | CNY 29,10 | 23,50M |
| 2026-08-20 | CNY 29,83 | +0,13 % | CNY 29,90 | CNY 30,58 | CNY 29,54 | 35,80M |
| 2026-08-19 | CNY 29,79 | -3,00 % | CNY 30,65 | CNY 30,95 | CNY 29,77 | 45,46M |
| 2026-08-18 | CNY 30,71 | +3,96 % | CNY 30,74 | CNY 31,18 | CNY 30,30 | 61,64M |
| 2026-08-17 | CNY 29,54 | +2,25 % | CNY 28,84 | CNY 29,79 | CNY 28,80 | 22,43M |
| 2026-08-14 | CNY 28,89 | +0,31 % | CNY 28,80 | CNY 29,20 | CNY 28,74 | 12,02M |
| 2026-08-13 | CNY 28,80 | -3,42 % | CNY 29,61 | CNY 29,73 | CNY 28,80 | 28,42M |
| 2026-08-12 | CNY 29,82 | -0,03 % | CNY 29,66 | CNY 30,27 | CNY 29,58 | 22,29M |
| 2026-08-11 | CNY 29,83 | -1,03 % | CNY 30,12 | CNY 30,93 | CNY 29,81 | 36,13M |
| 2026-08-10 | CNY 30,14 | +0,13 % | CNY 30,11 | CNY 31,01 | CNY 30,02 | 38,04M |
| 2026-08-07 | CNY 30,10 | +0,27 % | CNY 30,02 | CNY 30,32 | CNY 29,74 | 25,18M |
| 2026-08-06 | CNY 30,02 | -0,50 % | CNY 30,10 | CNY 30,36 | CNY 29,70 | 24,84M |
| 2026-08-05 | CNY 30,17 | +2,62 % | CNY 29,30 | CNY 30,19 | CNY 29,13 | 29,28M |
| 2026-08-04 | CNY 29,40 | -0,51 % | CNY 29,57 | CNY 29,69 | CNY 29,06 | 23,21M |
| 2026-08-03 | CNY 29,55 | -1,07 % | CNY 29,80 | CNY 30,12 | CNY 29,40 | 23,24M |
| 2026-07-31 | CNY 29,87 | -1,65 % | CNY 30,13 | CNY 30,13 | CNY 29,80 | 27,88M |
| 2026-07-30 | CNY 30,37 | +1,61 % | CNY 29,61 | CNY 30,51 | CNY 29,61 | 29,77M |
| 2026-07-29 | CNY 29,89 | +1,67 % | CNY 29,18 | CNY 30,16 | CNY 29,12 | 22,64M |
| 2026-07-28 | CNY 29,40 | +0,68 % | CNY 28,80 | CNY 29,59 | CNY 28,73 | 20,13M |
| 2026-07-27 | CNY 29,20 | +1,39 % | CNY 28,66 | CNY 29,20 | CNY 28,51 | 21,57M |
| 2026-07-24 | CNY 28,80 | -4,79 % | CNY 29,90 | CNY 30,33 | CNY 28,76 | 29,92M |
| 2026-07-23 | CNY 30,25 | +2,20 % | CNY 29,21 | CNY 30,40 | CNY 29,02 | 36,55M |
| 2026-07-22 | CNY 29,60 | +2,64 % | CNY 28,58 | CNY 29,79 | CNY 28,36 | 40,28M |
| 2026-07-21 | CNY 28,84 | +2,56 % | CNY 28,20 | CNY 29,18 | CNY 27,99 | 39,56M |
| 2026-07-20 | CNY 28,12 | +2,44 % | CNY 27,50 | CNY 28,38 | CNY 27,44 | 30,49M |
| 2026-07-17 | CNY 27,45 | -0,62 % | CNY 27,60 | CNY 28,09 | CNY 27,25 | 28,29M |
| 2026-07-16 | CNY 27,62 | -1,99 % | CNY 27,96 | CNY 28,28 | CNY 27,53 | 22,36M |
| 2026-07-15 | CNY 28,18 | +1,55 % | CNY 27,75 | CNY 28,56 | CNY 27,33 | 33,29M |
| 2026-07-14 | CNY 27,75 | +4,88 % | CNY 26,46 | CNY 27,85 | CNY 26,38 | 33,99M |
| 2026-07-13 | CNY 26,46 | -2,97 % | CNY 27,07 | CNY 27,17 | CNY 26,27 | 30,51M |
| 2026-07-10 | CNY 27,27 | -1,77 % | CNY 27,58 | CNY 27,85 | CNY 26,96 | 30,89M |
| 2026-07-09 | CNY 27,76 | -4,21 % | CNY 28,83 | CNY 28,84 | CNY 27,37 | 44,76M |
| 2026-07-08 | CNY 28,98 | +0,42 % | CNY 28,77 | CNY 29,04 | CNY 28,11 | 29,46M |
| 2026-07-07 | CNY 28,86 | -4,72 % | CNY 30,06 | CNY 30,18 | CNY 28,83 | 40,89M |
| 2026-07-06 | CNY 30,29 | -1,01 % | CNY 30,25 | CNY 31,16 | CNY 30,01 | 37,97M |
| 2026-07-03 | CNY 30,60 | -2,83 % | CNY 31,54 | CNY 31,61 | CNY 30,45 | 44,82M |
| 2026-07-02 | CNY 31,49 | +1,25 % | CNY 30,75 | CNY 31,98 | CNY 30,00 | 60,67M |
| 2026-07-01 | CNY 31,10 | +2,30 % | CNY 30,01 | CNY 31,63 | CNY 29,68 | 55,27M |
| 2026-06-30 | CNY 30,40 | -4,88 % | CNY 31,65 | CNY 31,65 | CNY 30,07 | 60,95M |
| 2026-06-29 | CNY 31,96 | -0,53 % | CNY 32,13 | CNY 32,96 | CNY 31,00 | 47,69M |
| 2026-06-26 | CNY 32,13 | -4,09 % | CNY 33,58 | CNY 33,58 | CNY 32,10 | 55,69M |
| 2026-06-25 | CNY 33,50 | -1,82 % | CNY 34,04 | CNY 34,44 | CNY 32,82 | 76,53M |
| 2026-06-24 | CNY 34,12 | +6,43 % | CNY 31,70 | CNY 34,19 | CNY 31,70 | 96,43M |
| 2026-06-23 | CNY 32,06 | -1,44 % | CNY 32,97 | CNY 33,56 | CNY 31,81 | 88,92M |
| 2026-06-22 | CNY 32,53 | +10,01 % | CNY 29,29 | CNY 32,53 | CNY 29,06 | 94,15M |
| 2026-06-18 | CNY 29,57 | -2,18 % | CNY 29,95 | CNY 30,51 | CNY 29,17 | 41,53M |
| 2026-06-17 | CNY 30,23 | -1,27 % | CNY 30,22 | CNY 30,55 | CNY 29,47 | 42,62M |
| 2026-06-16 | CNY 30,62 | -1,92 % | CNY 31,21 | CNY 31,99 | CNY 30,33 | 52,16M |
| 2026-06-15 | CNY 31,22 | +5,47 % | CNY 30,20 | CNY 31,30 | CNY 30,20 | 64,86M |
| 2026-06-12 | CNY 29,60 | -1,30 % | CNY 29,56 | CNY 30,99 | CNY 28,96 | 75,14M |
| 2026-06-11 | CNY 29,99 | +4,49 % | CNY 29,24 | CNY 30,28 | CNY 28,81 | 54,85M |
| 2026-06-10 | CNY 28,70 | -0,24 % | CNY 28,30 | CNY 29,10 | CNY 28,30 | 24,27M |
| 2026-06-09 | CNY 28,77 | -0,55 % | CNY 29,23 | CNY 29,28 | CNY 28,09 | 32,36M |
| 2026-06-08 | CNY 28,93 | -2,82 % | CNY 29,17 | CNY 29,67 | CNY 28,75 | 33,78M |
| 2026-06-05 | CNY 29,77 | -1,49 % | CNY 30,05 | CNY 30,49 | CNY 29,60 | 35,10M |
| 2026-06-04 | CNY 30,22 | -2,58 % | CNY 30,90 | CNY 30,92 | CNY 30,00 | 36,81M |
| 2026-06-03 | CNY 31,02 | -0,16 % | CNY 30,83 | CNY 31,45 | CNY 30,51 | 28,47M |
| 2026-06-02 | CNY 31,07 | +0,19 % | CNY 31,00 | CNY 31,32 | CNY 30,20 | 30,18M |
| 2026-06-01 | CNY 31,01 | +1,21 % | CNY 30,73 | CNY 31,39 | CNY 30,57 | 31,83M |
| 2026-05-29 | CNY 30,64 | -1,03 % | CNY 30,92 | CNY 31,22 | CNY 30,44 | 34,02M |
| 2026-05-28 | CNY 30,96 | -0,99 % | CNY 31,50 | CNY 31,98 | CNY 30,65 | 32,73M |
| 2026-05-27 | CNY 31,27 | -2,37 % | CNY 32,05 | CNY 32,76 | CNY 31,08 | 36,54M |
| 2026-05-26 | CNY 32,03 | +3,66 % | CNY 30,84 | CNY 32,08 | CNY 30,56 | 46,63M |