Kingfa Sci. & Tech. Co., Ltd. Class A 600143
SSE · China · Prozessindustrie
CNY 12,76+0,02 (+0,16 %)
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 12,76 | +0,16 % | CNY 12,75 | CNY 12,93 | CNY 12,74 | 13,25M |
| 2026-09-29 | CNY 12,74 | -1,09 % | CNY 12,89 | CNY 12,93 | CNY 12,74 | 16,03M |
| 2026-09-28 | CNY 12,88 | -1,45 % | CNY 13,05 | CNY 13,15 | CNY 12,85 | 17,61M |
| 2026-09-24 | CNY 13,07 | -1,13 % | CNY 13,23 | CNY 13,34 | CNY 13,06 | 17,84M |
| 2026-09-23 | CNY 13,22 | -1,78 % | CNY 13,36 | CNY 13,38 | CNY 13,18 | 15,25M |
| 2026-09-22 | CNY 13,46 | +0,37 % | CNY 13,42 | CNY 13,72 | CNY 13,40 | 30,87M |
| 2026-09-21 | CNY 13,41 | +1,82 % | CNY 13,16 | CNY 13,43 | CNY 13,14 | 26,30M |
| 2026-09-18 | CNY 13,17 | +0,53 % | CNY 13,20 | CNY 13,35 | CNY 13,09 | 21,38M |
| 2026-09-17 | CNY 13,10 | +0,77 % | CNY 12,95 | CNY 13,20 | CNY 12,87 | 23,63M |
| 2026-09-16 | CNY 13,00 | +0,31 % | CNY 12,90 | CNY 13,13 | CNY 12,74 | 24,26M |
| 2026-09-15 | CNY 12,96 | -1,44 % | CNY 13,14 | CNY 13,18 | CNY 12,92 | 19,87M |
| 2026-09-14 | CNY 13,15 | -0,60 % | CNY 13,17 | CNY 13,27 | CNY 13,10 | 15,14M |
| 2026-09-11 | CNY 13,23 | -1,42 % | CNY 13,37 | CNY 13,37 | CNY 13,07 | 25,04M |
| 2026-09-10 | CNY 13,42 | -0,89 % | CNY 13,55 | CNY 13,58 | CNY 13,38 | 16,62M |
| 2026-09-09 | CNY 13,54 | -1,60 % | CNY 13,72 | CNY 13,76 | CNY 13,53 | 22,41M |
| 2026-09-08 | CNY 13,76 | -0,15 % | CNY 13,79 | CNY 13,80 | CNY 13,66 | 16,70M |
| 2026-09-07 | CNY 13,78 | +0,66 % | CNY 13,68 | CNY 13,87 | CNY 13,68 | 17,92M |
| 2026-09-04 | CNY 13,69 | -0,94 % | CNY 13,90 | CNY 14,00 | CNY 13,68 | 22,88M |
| 2026-09-03 | CNY 13,82 | -0,14 % | CNY 13,89 | CNY 14,03 | CNY 13,77 | 17,58M |
| 2026-09-02 | CNY 13,84 | -1,35 % | CNY 13,92 | CNY 13,93 | CNY 13,71 | 21,68M |
| 2026-09-01 | CNY 14,03 | -0,14 % | CNY 14,01 | CNY 14,10 | CNY 13,95 | 19,97M |
| 2026-08-31 | CNY 14,05 | -0,43 % | CNY 14,01 | CNY 14,06 | CNY 13,82 | 25,86M |
| 2026-08-28 | CNY 14,11 | -0,35 % | CNY 14,16 | CNY 14,26 | CNY 14,06 | 21,71M |
| 2026-08-27 | CNY 14,16 | +0,28 % | CNY 14,08 | CNY 14,18 | CNY 14,03 | 23,24M |
| 2026-08-26 | CNY 14,12 | 0,00 % | CNY 14,05 | CNY 14,22 | CNY 14,03 | 22,07M |
| 2026-08-25 | CNY 14,12 | +1,07 % | CNY 14,39 | CNY 14,39 | CNY 14,09 | 28,34M |
| 2026-08-24 | CNY 13,97 | -2,38 % | CNY 14,29 | CNY 14,29 | CNY 13,90 | 29,28M |
| 2026-08-21 | CNY 14,31 | +1,20 % | CNY 14,02 | CNY 14,36 | CNY 13,88 | 33,93M |
| 2026-08-20 | CNY 14,14 | -4,65 % | CNY 14,83 | CNY 14,98 | CNY 14,09 | 63,36M |
| 2026-08-19 | CNY 14,83 | -9,96 % | CNY 16,30 | CNY 16,30 | CNY 14,82 | 92,76M |
| 2026-08-18 | CNY 16,47 | +5,51 % | CNY 15,62 | CNY 16,47 | CNY 15,58 | 98,97M |
| 2026-08-17 | CNY 15,61 | +2,50 % | CNY 15,59 | CNY 15,65 | CNY 15,31 | 37,14M |
| 2026-08-14 | CNY 15,23 | -0,78 % | CNY 15,43 | CNY 15,45 | CNY 15,17 | 26,48M |
| 2026-08-13 | CNY 15,35 | -1,98 % | CNY 15,61 | CNY 15,79 | CNY 15,31 | 36,90M |
| 2026-08-12 | CNY 15,66 | -1,01 % | CNY 15,80 | CNY 15,83 | CNY 15,60 | 32,43M |
| 2026-08-11 | CNY 15,82 | +0,70 % | CNY 15,56 | CNY 16,10 | CNY 15,38 | 51,48M |
| 2026-08-10 | CNY 15,71 | -3,20 % | CNY 16,30 | CNY 16,33 | CNY 15,70 | 58,32M |
| 2026-08-07 | CNY 16,23 | +0,50 % | CNY 16,40 | CNY 16,50 | CNY 15,81 | 70,98M |
| 2026-08-06 | CNY 16,15 | +0,94 % | CNY 16,00 | CNY 16,33 | CNY 15,76 | 68,91M |
| 2026-08-05 | CNY 16,00 | +1,33 % | CNY 15,80 | CNY 16,12 | CNY 15,65 | 66,14M |
| 2026-08-04 | CNY 15,79 | +1,02 % | CNY 15,63 | CNY 15,90 | CNY 15,36 | 54,07M |
| 2026-08-03 | CNY 15,63 | +1,10 % | CNY 15,46 | CNY 15,88 | CNY 15,32 | 60,35M |
| 2026-07-31 | CNY 15,46 | +6,62 % | CNY 15,30 | CNY 15,58 | CNY 15,01 | 94,99M |
| 2026-07-30 | CNY 14,50 | -0,34 % | CNY 14,44 | CNY 14,79 | CNY 14,35 | 29,43M |
| 2026-07-29 | CNY 14,55 | +1,89 % | CNY 14,31 | CNY 14,65 | CNY 14,21 | 31,61M |
| 2026-07-28 | CNY 14,28 | -1,72 % | CNY 14,34 | CNY 14,50 | CNY 14,23 | 22,67M |
| 2026-07-27 | CNY 14,53 | +3,42 % | CNY 14,05 | CNY 14,55 | CNY 14,02 | 30,32M |
| 2026-07-24 | CNY 14,05 | -3,57 % | CNY 14,30 | CNY 14,47 | CNY 14,05 | 25,22M |
| 2026-07-23 | CNY 14,57 | +1,32 % | CNY 14,15 | CNY 14,59 | CNY 13,96 | 36,47M |
| 2026-07-22 | CNY 14,38 | +1,20 % | CNY 14,14 | CNY 14,40 | CNY 13,84 | 44,41M |
| 2026-07-21 | CNY 14,21 | +5,97 % | CNY 13,43 | CNY 14,22 | CNY 13,43 | 58,27M |
| 2026-07-20 | CNY 13,41 | -2,61 % | CNY 13,78 | CNY 13,98 | CNY 13,04 | 45,58M |
| 2026-07-17 | CNY 13,77 | -2,89 % | CNY 14,11 | CNY 14,33 | CNY 13,69 | 37,28M |
| 2026-07-16 | CNY 14,18 | -0,77 % | CNY 14,09 | CNY 14,38 | CNY 14,05 | 25,30M |
| 2026-07-15 | CNY 14,29 | -0,14 % | CNY 14,31 | CNY 14,49 | CNY 14,06 | 26,59M |
| 2026-07-14 | CNY 14,31 | -2,79 % | CNY 14,65 | CNY 14,75 | CNY 13,90 | 45,02M |
| 2026-07-13 | CNY 14,72 | -3,22 % | CNY 15,20 | CNY 15,20 | CNY 14,68 | 35,88M |
| 2026-07-10 | CNY 15,21 | +0,60 % | CNY 15,12 | CNY 15,55 | CNY 14,85 | 48,36M |
| 2026-07-09 | CNY 15,12 | +2,51 % | CNY 14,76 | CNY 15,18 | CNY 14,66 | 43,89M |
| 2026-07-08 | CNY 14,75 | -4,10 % | CNY 15,20 | CNY 15,30 | CNY 14,70 | 50,98M |
| 2026-07-07 | CNY 15,38 | -4,83 % | CNY 16,08 | CNY 16,56 | CNY 15,35 | 72,29M |
| 2026-07-06 | CNY 16,16 | -5,00 % | CNY 17,40 | CNY 17,40 | CNY 16,16 | 112,71M |
| 2026-07-03 | CNY 17,01 | +10,03 % | CNY 16,02 | CNY 17,01 | CNY 15,88 | 121,33M |
| 2026-07-02 | CNY 15,46 | +1,11 % | CNY 15,16 | CNY 15,95 | CNY 15,09 | 57,71M |
| 2026-07-01 | CNY 15,29 | -1,04 % | CNY 15,30 | CNY 15,58 | CNY 15,25 | 44,06M |
| 2026-06-30 | CNY 15,45 | +3,34 % | CNY 15,00 | CNY 15,79 | CNY 14,75 | 48,85M |
| 2026-06-29 | CNY 14,95 | -3,92 % | CNY 15,50 | CNY 15,50 | CNY 14,63 | 46,44M |
| 2026-06-26 | CNY 15,56 | -3,71 % | CNY 16,11 | CNY 16,11 | CNY 15,55 | 46,48M |
| 2026-06-25 | CNY 16,16 | -0,68 % | CNY 16,27 | CNY 16,27 | CNY 15,88 | 41,22M |
| 2026-06-24 | CNY 16,27 | +0,99 % | CNY 16,10 | CNY 16,41 | CNY 15,80 | 37,70M |
| 2026-06-23 | CNY 16,11 | -3,42 % | CNY 16,64 | CNY 16,67 | CNY 16,05 | 44,66M |
| 2026-06-22 | CNY 16,68 | -0,66 % | CNY 16,85 | CNY 16,85 | CNY 16,20 | 47,90M |
| 2026-06-18 | CNY 16,79 | +1,14 % | CNY 16,77 | CNY 16,86 | CNY 16,48 | 46,14M |
| 2026-06-17 | CNY 16,60 | -2,06 % | CNY 16,81 | CNY 16,84 | CNY 16,47 | 38,58M |
| 2026-06-16 | CNY 16,95 | -0,29 % | CNY 16,92 | CNY 17,20 | CNY 16,85 | 46,56M |
| 2026-06-15 | CNY 17,00 | +6,12 % | CNY 16,20 | CNY 17,38 | CNY 16,17 | 80,73M |
| 2026-06-12 | CNY 16,02 | +3,82 % | CNY 15,69 | CNY 16,24 | CNY 15,61 | 61,19M |
| 2026-06-11 | CNY 15,43 | -2,71 % | CNY 15,69 | CNY 15,82 | CNY 15,22 | 42,86M |
| 2026-06-10 | CNY 15,86 | -5,31 % | CNY 16,39 | CNY 16,66 | CNY 15,81 | 58,45M |
| 2026-06-09 | CNY 16,75 | +2,63 % | CNY 16,58 | CNY 16,78 | CNY 16,13 | 51,42M |
| 2026-06-08 | CNY 16,32 | -3,37 % | CNY 16,36 | CNY 16,89 | CNY 16,24 | 56,27M |
| 2026-06-05 | CNY 16,89 | +3,49 % | CNY 16,28 | CNY 17,44 | CNY 15,89 | 100,03M |
| 2026-06-04 | CNY 16,32 | -0,91 % | CNY 16,33 | CNY 16,65 | CNY 16,11 | 48,26M |
| 2026-06-03 | CNY 16,47 | -1,61 % | CNY 16,73 | CNY 16,98 | CNY 16,44 | 59,47M |
| 2026-06-02 | CNY 16,74 | -1,53 % | CNY 17,33 | CNY 17,50 | CNY 16,70 | 63,02M |
| 2026-06-01 | CNY 17,00 | +0,53 % | CNY 16,68 | CNY 17,26 | CNY 16,32 | 54,12M |
| 2026-05-29 | CNY 16,91 | -4,57 % | CNY 17,50 | CNY 17,59 | CNY 16,55 | 98,67M |
| 2026-05-28 | CNY 17,72 | -4,01 % | CNY 18,50 | CNY 18,70 | CNY 17,31 | 122,19M |
| 2026-05-27 | CNY 18,46 | -0,59 % | CNY 18,21 | CNY 18,79 | CNY 18,16 | 115,28M |
| 2026-05-26 | CNY 18,57 | +5,51 % | CNY 18,28 | CNY 18,99 | CNY 18,23 | 183,08M |