Hunan Huasheng Co., Ltd. Class A 600156
SSE · China · Prozessindustrie
CNY 7,35-0,82 (-10,04 %)
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 7,35 | -10,04 % | CNY 7,77 | CNY 7,77 | CNY 7,35 | 42,36M |
| 2026-09-29 | CNY 8,17 | -1,09 % | CNY 8,26 | CNY 9,09 | CNY 8,10 | 59,81M |
| 2026-09-28 | CNY 8,26 | -9,92 % | CNY 8,68 | CNY 8,76 | CNY 8,25 | 38,39M |
| 2026-09-24 | CNY 9,17 | +9,04 % | CNY 8,50 | CNY 9,25 | CNY 8,40 | 51,57M |
| 2026-09-23 | CNY 8,41 | -5,29 % | CNY 8,98 | CNY 9,15 | CNY 8,37 | 22,51M |
| 2026-09-22 | CNY 8,88 | -4,21 % | CNY 9,18 | CNY 9,29 | CNY 8,82 | 24,14M |
| 2026-09-21 | CNY 9,27 | +3,58 % | CNY 9,04 | CNY 9,27 | CNY 8,76 | 30,87M |
| 2026-09-18 | CNY 8,95 | +5,05 % | CNY 8,74 | CNY 9,37 | CNY 8,54 | 29,03M |
| 2026-09-17 | CNY 8,52 | +4,28 % | CNY 8,16 | CNY 8,84 | CNY 8,12 | 16,82M |
| 2026-09-16 | CNY 8,17 | +2,51 % | CNY 7,94 | CNY 8,26 | CNY 7,85 | 7,91M |
| 2026-09-15 | CNY 7,97 | -3,98 % | CNY 8,26 | CNY 8,30 | CNY 7,96 | 8,32M |
| 2026-09-14 | CNY 8,30 | -1,89 % | CNY 8,54 | CNY 8,54 | CNY 8,25 | 9,04M |
| 2026-09-11 | CNY 8,46 | -2,08 % | CNY 8,58 | CNY 8,60 | CNY 8,40 | 7,27M |
| 2026-09-10 | CNY 8,64 | -0,58 % | CNY 8,71 | CNY 8,80 | CNY 8,59 | 7,40M |
| 2026-09-09 | CNY 8,69 | -1,59 % | CNY 8,79 | CNY 8,87 | CNY 8,61 | 9,20M |
| 2026-09-08 | CNY 8,83 | -2,11 % | CNY 8,92 | CNY 9,18 | CNY 8,70 | 13,06M |
| 2026-09-07 | CNY 9,02 | +3,92 % | CNY 8,64 | CNY 9,13 | CNY 8,63 | 19,73M |
| 2026-09-04 | CNY 8,68 | -3,02 % | CNY 8,94 | CNY 8,97 | CNY 8,63 | 15,18M |
| 2026-09-03 | CNY 8,95 | +2,87 % | CNY 8,70 | CNY 9,06 | CNY 8,52 | 18,90M |
| 2026-09-02 | CNY 8,70 | +0,81 % | CNY 8,63 | CNY 8,73 | CNY 8,47 | 8,43M |
| 2026-09-01 | CNY 8,63 | -0,35 % | CNY 8,70 | CNY 8,83 | CNY 8,60 | 6,47M |
| 2026-08-31 | CNY 8,66 | +1,41 % | CNY 8,46 | CNY 8,73 | CNY 8,40 | 9,37M |
| 2026-08-28 | CNY 8,54 | -0,58 % | CNY 8,55 | CNY 8,65 | CNY 8,49 | 10,33M |
| 2026-08-27 | CNY 8,59 | +1,66 % | CNY 8,42 | CNY 8,70 | CNY 8,38 | 11,69M |
| 2026-08-26 | CNY 8,45 | +2,67 % | CNY 8,25 | CNY 8,52 | CNY 8,11 | 13,79M |
| 2026-08-25 | CNY 8,23 | +4,18 % | CNY 7,84 | CNY 8,25 | CNY 7,78 | 11,00M |
| 2026-08-24 | CNY 7,90 | -1,62 % | CNY 8,07 | CNY 8,11 | CNY 7,78 | 7,40M |
| 2026-08-21 | CNY 8,03 | +1,77 % | CNY 7,85 | CNY 8,07 | CNY 7,70 | 8,03M |
| 2026-08-20 | CNY 7,89 | +0,13 % | CNY 8,00 | CNY 8,05 | CNY 7,85 | 7,10M |
| 2026-08-19 | CNY 7,88 | -4,48 % | CNY 8,15 | CNY 8,20 | CNY 7,88 | 12,40M |
| 2026-08-18 | CNY 8,25 | -2,94 % | CNY 8,52 | CNY 8,53 | CNY 8,22 | 13,04M |
| 2026-08-17 | CNY 8,50 | +0,95 % | CNY 8,37 | CNY 8,60 | CNY 8,18 | 19,46M |
| 2026-08-14 | CNY 8,42 | -7,37 % | CNY 8,86 | CNY 9,05 | CNY 8,31 | 30,84M |
| 2026-08-13 | CNY 9,09 | +7,57 % | CNY 8,63 | CNY 9,30 | CNY 8,51 | 44,97M |
| 2026-08-12 | CNY 8,45 | +1,81 % | CNY 8,30 | CNY 8,48 | CNY 8,28 | 12,70M |
| 2026-08-11 | CNY 8,30 | +0,48 % | CNY 8,33 | CNY 8,42 | CNY 8,08 | 12,00M |
| 2026-08-10 | CNY 8,26 | -1,67 % | CNY 8,31 | CNY 8,48 | CNY 8,16 | 15,99M |
| 2026-08-07 | CNY 8,40 | -4,98 % | CNY 8,84 | CNY 8,84 | CNY 8,21 | 30,66M |
| 2026-08-06 | CNY 8,84 | +9,95 % | CNY 8,12 | CNY 8,84 | CNY 8,12 | 10,70M |
| 2026-08-05 | CNY 8,04 | +3,08 % | CNY 7,81 | CNY 8,05 | CNY 7,76 | 10,83M |
| 2026-08-04 | CNY 7,80 | +3,31 % | CNY 7,61 | CNY 7,93 | CNY 7,56 | 10,93M |
| 2026-08-03 | CNY 7,55 | +2,44 % | CNY 7,32 | CNY 7,55 | CNY 7,30 | 8,09M |
| 2026-07-31 | CNY 7,37 | +4,39 % | CNY 7,20 | CNY 7,42 | CNY 7,20 | 12,12M |
| 2026-07-30 | CNY 7,06 | -4,47 % | CNY 7,41 | CNY 7,55 | CNY 7,01 | 12,62M |
| 2026-07-29 | CNY 7,39 | +0,54 % | CNY 7,50 | CNY 7,52 | CNY 7,23 | 11,61M |
| 2026-07-28 | CNY 7,35 | +0,96 % | CNY 7,15 | CNY 7,54 | CNY 7,15 | 10,54M |
| 2026-07-27 | CNY 7,28 | +4,45 % | CNY 6,97 | CNY 7,28 | CNY 6,94 | 10,25M |
| 2026-07-24 | CNY 6,97 | -1,69 % | CNY 6,96 | CNY 7,10 | CNY 6,88 | 9,00M |
| 2026-07-23 | CNY 7,09 | +5,51 % | CNY 6,70 | CNY 7,14 | CNY 6,67 | 16,03M |
| 2026-07-22 | CNY 6,72 | -1,18 % | CNY 6,71 | CNY 6,92 | CNY 6,65 | 11,23M |
| 2026-07-21 | CNY 6,80 | +1,04 % | CNY 6,79 | CNY 6,82 | CNY 6,07 | 17,92M |
| 2026-07-20 | CNY 6,73 | -6,27 % | CNY 7,24 | CNY 7,32 | CNY 6,53 | 14,37M |
| 2026-07-17 | CNY 7,18 | -5,77 % | CNY 7,61 | CNY 7,70 | CNY 7,00 | 12,95M |
| 2026-07-16 | CNY 7,62 | -0,78 % | CNY 7,61 | CNY 7,82 | CNY 7,52 | 8,53M |
| 2026-07-15 | CNY 7,68 | -0,52 % | CNY 7,63 | CNY 7,98 | CNY 7,59 | 9,60M |
| 2026-07-14 | CNY 7,72 | -0,13 % | CNY 7,65 | CNY 7,74 | CNY 7,42 | 12,29M |
| 2026-07-13 | CNY 7,73 | -7,87 % | CNY 8,30 | CNY 8,45 | CNY 7,72 | 16,08M |
| 2026-07-10 | CNY 8,39 | +0,60 % | CNY 8,33 | CNY 8,64 | CNY 8,18 | 14,24M |
| 2026-07-09 | CNY 8,34 | +0,48 % | CNY 8,29 | CNY 8,49 | CNY 8,08 | 15,17M |
| 2026-07-08 | CNY 8,30 | -3,71 % | CNY 8,51 | CNY 8,57 | CNY 8,22 | 14,47M |
| 2026-07-07 | CNY 8,62 | -5,90 % | CNY 9,24 | CNY 9,26 | CNY 8,57 | 19,73M |
| 2026-07-06 | CNY 9,16 | -3,78 % | CNY 9,33 | CNY 9,46 | CNY 9,01 | 23,26M |
| 2026-07-03 | CNY 9,52 | -0,10 % | CNY 9,63 | CNY 9,91 | CNY 9,10 | 50,24M |
| 2026-07-02 | CNY 9,53 | +10,05 % | CNY 8,52 | CNY 9,53 | CNY 8,50 | 15,73M |
| 2026-07-01 | CNY 8,66 | +4,09 % | CNY 8,49 | CNY 8,75 | CNY 8,25 | 20,16M |
| 2026-06-30 | CNY 8,32 | +3,35 % | CNY 8,61 | CNY 8,66 | CNY 7,96 | 19,89M |
| 2026-06-29 | CNY 8,05 | -3,01 % | CNY 8,19 | CNY 8,30 | CNY 7,95 | 14,30M |
| 2026-06-26 | CNY 8,30 | -3,82 % | CNY 8,64 | CNY 8,65 | CNY 8,23 | 14,88M |
| 2026-06-25 | CNY 8,63 | -2,38 % | CNY 8,80 | CNY 8,94 | CNY 8,59 | 13,57M |
| 2026-06-24 | CNY 8,84 | -3,07 % | CNY 9,00 | CNY 9,17 | CNY 8,71 | 15,80M |
| 2026-06-23 | CNY 9,12 | +0,88 % | CNY 9,04 | CNY 9,51 | CNY 9,00 | 19,70M |
| 2026-06-22 | CNY 9,04 | +0,33 % | CNY 8,96 | CNY 9,09 | CNY 8,80 | 15,95M |
| 2026-06-18 | CNY 9,01 | -1,74 % | CNY 9,11 | CNY 9,13 | CNY 8,86 | 12,27M |
| 2026-06-17 | CNY 9,17 | +0,44 % | CNY 9,02 | CNY 9,32 | CNY 9,01 | 14,69M |
| 2026-06-16 | CNY 9,13 | +1,22 % | CNY 9,10 | CNY 9,20 | CNY 8,70 | 17,12M |
| 2026-06-15 | CNY 9,02 | -0,88 % | CNY 9,11 | CNY 9,29 | CNY 8,97 | 15,38M |
| 2026-06-12 | CNY 9,10 | +0,22 % | CNY 9,19 | CNY 9,34 | CNY 8,95 | 14,73M |
| 2026-06-11 | CNY 9,08 | -1,30 % | CNY 9,04 | CNY 9,18 | CNY 8,91 | 12,39M |
| 2026-06-10 | CNY 9,20 | -1,71 % | CNY 9,36 | CNY 9,45 | CNY 9,03 | 12,17M |
| 2026-06-09 | CNY 9,36 | +1,52 % | CNY 9,52 | CNY 9,52 | CNY 9,00 | 15,08M |
| 2026-06-08 | CNY 9,22 | -3,56 % | CNY 9,07 | CNY 9,55 | CNY 9,00 | 19,63M |
| 2026-06-05 | CNY 9,56 | -1,04 % | CNY 9,66 | CNY 9,91 | CNY 9,37 | 22,67M |
| 2026-06-04 | CNY 9,66 | -2,62 % | CNY 10,00 | CNY 10,34 | CNY 9,58 | 27,45M |
| 2026-06-03 | CNY 9,92 | -4,43 % | CNY 10,34 | CNY 10,38 | CNY 9,82 | 32,16M |
| 2026-06-02 | CNY 10,38 | -7,98 % | CNY 11,50 | CNY 11,50 | CNY 10,36 | 46,95M |
| 2026-06-01 | CNY 11,28 | +10,05 % | CNY 10,68 | CNY 11,28 | CNY 10,47 | 25,54M |
| 2026-05-29 | CNY 10,25 | +0,89 % | CNY 10,28 | CNY 10,80 | CNY 10,14 | 44,44M |
| 2026-05-28 | CNY 10,16 | -0,39 % | CNY 10,27 | CNY 10,98 | CNY 10,11 | 39,47M |
| 2026-05-27 | CNY 10,20 | -7,36 % | CNY 10,38 | CNY 10,71 | CNY 10,05 | 44,79M |
| 2026-05-26 | CNY 11,01 | -9,98 % | CNY 11,88 | CNY 11,92 | CNY 11,01 | 50,90M |