Henan Huanghe Whirlwind Co., Ltd Class A 600172
SSE · China · Prozessindustrie
CNY 14,12-0,78 (-5,23 %)
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 14,12 | -5,23 % | CNY 14,93 | CNY 15,14 | CNY 14,08 | 162,59M |
| 2026-09-29 | CNY 14,90 | -9,70 % | CNY 15,99 | CNY 16,00 | CNY 14,85 | 196,75M |
| 2026-09-28 | CNY 16,50 | -2,31 % | CNY 16,91 | CNY 17,43 | CNY 15,99 | 227,78M |
| 2026-09-24 | CNY 16,89 | +0,90 % | CNY 16,49 | CNY 17,30 | CNY 16,15 |
| 210,01M |
| 2026-09-23 | CNY 16,74 | +4,23 % | CNY 15,91 | CNY 17,18 | CNY 15,82 | 219,40M |
| 2026-09-22 | CNY 16,06 | -2,19 % | CNY 16,50 | CNY 16,80 | CNY 16,02 | 176,76M |
| 2026-09-21 | CNY 16,42 | +2,63 % | CNY 16,07 | CNY 16,66 | CNY 15,90 | 171,30M |
| 2026-09-18 | CNY 16,00 | -0,37 % | CNY 16,21 | CNY 16,30 | CNY 15,61 | 157,11M |
| 2026-09-17 | CNY 16,06 | -3,54 % | CNY 16,33 | CNY 16,73 | CNY 15,85 | 191,32M |
| 2026-09-16 | CNY 16,65 | +1,77 % | CNY 16,40 | CNY 16,86 | CNY 16,30 | 235,61M |
| 2026-09-15 | CNY 16,36 | -1,03 % | CNY 16,58 | CNY 16,88 | CNY 16,20 | 252,59M |
| 2026-09-14 | CNY 16,53 | +9,98 % | CNY 14,66 | CNY 16,53 | CNY 14,30 | 304,92M |
| 2026-09-11 | CNY 15,03 | -2,15 % | CNY 14,55 | CNY 15,79 | CNY 14,55 | 193,46M |
| 2026-09-10 | CNY 15,36 | -9,27 % | CNY 16,66 | CNY 17,05 | CNY 15,29 | 234,95M |
| 2026-09-09 | CNY 16,93 | +2,61 % | CNY 16,20 | CNY 17,24 | CNY 16,03 | 250,56M |
| 2026-09-08 | CNY 16,50 | +3,84 % | CNY 15,61 | CNY 16,78 | CNY 15,61 | 253,14M |
| 2026-09-07 | CNY 15,89 | +0,63 % | CNY 15,49 | CNY 16,20 | CNY 14,86 | 243,14M |
| 2026-09-04 | CNY 15,79 | -0,82 % | CNY 15,80 | CNY 16,45 | CNY 15,21 | 349,25M |
| 2026-09-03 | CNY 15,92 | +7,93 % | CNY 15,10 | CNY 16,23 | CNY 14,76 | 387,20M |
| 2026-09-02 | CNY 14,75 | +0,75 % | CNY 14,16 | CNY 15,99 | CNY 14,16 | 257,03M |
| 2026-09-01 | CNY 14,64 | +1,24 % | CNY 14,46 | CNY 15,03 | CNY 14,04 | 188,00M |
| 2026-08-31 | CNY 14,46 | +0,28 % | CNY 13,89 | CNY 14,46 | CNY 13,89 | 118,05M |
| 2026-08-28 | CNY 14,42 | -1,30 % | CNY 14,60 | CNY 14,88 | CNY 14,30 | 178,26M |
| 2026-08-27 | CNY 14,61 | +5,11 % | CNY 13,92 | CNY 14,93 | CNY 13,79 | 240,52M |
| 2026-08-26 | CNY 13,90 | -0,64 % | CNY 13,88 | CNY 14,14 | CNY 13,61 | 184,91M |
| 2026-08-25 | CNY 13,99 | +9,98 % | CNY 12,30 | CNY 13,99 | CNY 12,14 | 185,21M |
| 2026-08-24 | CNY 12,72 | -6,06 % | CNY 13,49 | CNY 13,59 | CNY 12,47 | 140,42M |
| 2026-08-21 | CNY 13,54 | +0,74 % | CNY 13,05 | CNY 13,68 | CNY 12,72 | 149,95M |
| 2026-08-20 | CNY 13,44 | -6,80 % | CNY 14,28 | CNY 14,28 | CNY 13,30 | 214,25M |
| 2026-08-19 | CNY 14,42 | +0,70 % | CNY 13,58 | CNY 15,70 | CNY 13,28 | 324,72M |
| 2026-08-18 | CNY 14,32 | +4,99 % | CNY 14,02 | CNY 14,70 | CNY 13,71 | 300,85M |
| 2026-08-17 | CNY 13,64 | +10,00 % | CNY 12,50 | CNY 13,64 | CNY 12,50 | 77,62M |
| 2026-08-14 | CNY 12,40 | +2,65 % | CNY 12,30 | CNY 12,49 | CNY 11,90 | 124,71M |
| 2026-08-13 | CNY 12,08 | -3,13 % | CNY 12,71 | CNY 12,90 | CNY 12,06 | 140,20M |
| 2026-08-12 | CNY 12,47 | +1,05 % | CNY 12,48 | CNY 12,60 | CNY 12,13 | 131,24M |
| 2026-08-11 | CNY 12,34 | -0,24 % | CNY 12,15 | CNY 12,55 | CNY 11,90 | 123,58M |
| 2026-08-10 | CNY 12,37 | +1,56 % | CNY 12,20 | CNY 12,43 | CNY 11,82 | 167,91M |
| 2026-08-07 | CNY 12,18 | +3,75 % | CNY 11,74 | CNY 12,35 | CNY 11,56 | 210,40M |
| 2026-08-06 | CNY 11,74 | +4,63 % | CNY 11,21 | CNY 11,96 | CNY 11,05 | 232,92M |
| 2026-08-05 | CNY 11,22 | +10,00 % | CNY 10,06 | CNY 11,22 | CNY 10,05 | 154,43M |
| 2026-08-04 | CNY 10,20 | +6,36 % | CNY 9,73 | CNY 10,24 | CNY 9,53 | 133,40M |
| 2026-08-03 | CNY 9,59 | -1,34 % | CNY 9,61 | CNY 9,92 | CNY 9,50 | 89,77M |
| 2026-07-31 | CNY 9,72 | +2,10 % | CNY 10,20 | CNY 10,29 | CNY 9,70 | 141,94M |
| 2026-07-30 | CNY 9,52 | -8,20 % | CNY 10,15 | CNY 10,45 | CNY 9,38 | 130,95M |
| 2026-07-29 | CNY 10,37 | -3,71 % | CNY 10,96 | CNY 11,00 | CNY 10,00 | 125,80M |
| 2026-07-28 | CNY 10,77 | -5,94 % | CNY 11,21 | CNY 11,70 | CNY 10,67 | 117,64M |
| 2026-07-27 | CNY 11,45 | +3,81 % | CNY 11,05 | CNY 11,46 | CNY 10,59 | 120,61M |
| 2026-07-24 | CNY 11,03 | -7,08 % | CNY 11,35 | CNY 11,63 | CNY 10,92 | 129,85M |
| 2026-07-23 | CNY 11,87 | +4,86 % | CNY 11,56 | CNY 12,45 | CNY 11,40 | 217,30M |
| 2026-07-22 | CNY 11,32 | -1,48 % | CNY 11,25 | CNY 11,96 | CNY 11,12 | 167,24M |
| 2026-07-21 | CNY 11,49 | +7,38 % | CNY 10,76 | CNY 11,50 | CNY 9,63 | 215,05M |
| 2026-07-20 | CNY 10,70 | -10,01 % | CNY 12,29 | CNY 12,57 | CNY 10,70 | 147,70M |
| 2026-07-17 | CNY 11,89 | -7,69 % | CNY 12,87 | CNY 13,08 | CNY 11,78 | 140,29M |
| 2026-07-16 | CNY 12,88 | -8,46 % | CNY 13,88 | CNY 14,04 | CNY 12,75 | 150,02M |
| 2026-07-15 | CNY 14,07 | -7,62 % | CNY 15,38 | CNY 15,71 | CNY 13,95 | 171,56M |
| 2026-07-14 | CNY 15,23 | -0,46 % | CNY 14,54 | CNY 15,55 | CNY 13,81 | 199,51M |
| 2026-07-13 | CNY 15,30 | -10,00 % | CNY 16,50 | CNY 17,17 | CNY 15,30 | 176,25M |
| 2026-07-10 | CNY 17,00 | -9,09 % | CNY 18,35 | CNY 19,80 | CNY 16,92 | 323,45M |
| 2026-07-09 | CNY 18,70 | +6,31 % | CNY 17,35 | CNY 19,24 | CNY 16,53 | 320,78M |
| 2026-07-08 | CNY 17,59 | -4,19 % | CNY 18,42 | CNY 19,60 | CNY 17,46 | 317,62M |
| 2026-07-07 | CNY 18,36 | -1,02 % | CNY 17,99 | CNY 19,89 | CNY 17,96 | 361,02M |
| 2026-07-06 | CNY 18,55 | +10,02 % | CNY 17,00 | CNY 18,55 | CNY 16,67 | 288,23M |
| 2026-07-03 | CNY 16,86 | -6,49 % | CNY 17,66 | CNY 17,76 | CNY 16,24 | 262,64M |
| 2026-07-02 | CNY 18,03 | +10,01 % | CNY 15,48 | CNY 18,03 | CNY 15,36 | 236,56M |
| 2026-07-01 | CNY 16,39 | -2,44 % | CNY 16,66 | CNY 17,80 | CNY 16,07 | 203,06M |
| 2026-06-30 | CNY 16,80 | +3,96 % | CNY 16,00 | CNY 16,94 | CNY 15,63 | 199,41M |
| 2026-06-29 | CNY 16,16 | -2,94 % | CNY 16,77 | CNY 17,00 | CNY 15,41 | 207,97M |
| 2026-06-26 | CNY 16,65 | -8,87 % | CNY 17,45 | CNY 17,78 | CNY 16,54 | 275,34M |
| 2026-06-25 | CNY 18,27 | +6,84 % | CNY 16,83 | CNY 18,81 | CNY 15,60 | 401,47M |
| 2026-06-24 | CNY 17,10 | +0,88 % | CNY 16,55 | CNY 17,43 | CNY 15,75 | 409,24M |
| 2026-06-23 | CNY 16,95 | +9,99 % | CNY 16,76 | CNY 16,95 | CNY 16,18 | 326,17M |
| 2026-06-22 | CNY 15,41 | +9,99 % | CNY 15,41 | CNY 15,41 | CNY 14,97 | 154,80M |
| 2026-06-18 | CNY 14,01 | +5,34 % | CNY 13,80 | CNY 14,63 | CNY 13,78 | 342,83M |
| 2026-06-17 | CNY 13,30 | +3,10 % | CNY 12,90 | CNY 13,54 | CNY 12,70 | 219,27M |
| 2026-06-16 | CNY 12,90 | +3,86 % | CNY 12,50 | CNY 13,13 | CNY 12,29 | 214,96M |
| 2026-06-15 | CNY 12,42 | +4,99 % | CNY 11,86 | CNY 12,48 | CNY 11,28 | 213,97M |
| 2026-06-12 | CNY 11,83 | +0,08 % | CNY 12,08 | CNY 13,00 | CNY 11,70 | 273,54M |
| 2026-06-11 | CNY 11,82 | -2,48 % | CNY 12,00 | CNY 12,50 | CNY 11,65 | 141,10M |
| 2026-06-10 | CNY 12,12 | -5,68 % | CNY 12,75 | CNY 13,22 | CNY 11,89 | 165,07M |
| 2026-06-09 | CNY 12,85 | +2,31 % | CNY 12,85 | CNY 12,94 | CNY 12,29 | 158,53M |
| 2026-06-08 | CNY 12,56 | -6,48 % | CNY 12,35 | CNY 13,17 | CNY 12,35 | 167,09M |
| 2026-06-05 | CNY 13,43 | -7,25 % | CNY 14,27 | CNY 14,65 | CNY 13,26 | 229,84M |
| 2026-06-04 | CNY 14,48 | -3,72 % | CNY 14,24 | CNY 14,80 | CNY 14,06 | 277,38M |
| 2026-06-03 | CNY 15,04 | +8,20 % | CNY 13,50 | CNY 15,29 | CNY 13,50 | 334,21M |
| 2026-06-02 | CNY 13,90 | +3,19 % | CNY 13,44 | CNY 14,54 | CNY 12,91 | 288,04M |
| 2026-06-01 | CNY 13,47 | -4,33 % | CNY 14,10 | CNY 14,45 | CNY 13,31 | 258,42M |
| 2026-05-29 | CNY 14,08 | -3,56 % | CNY 16,00 | CNY 16,06 | CNY 13,93 | 415,85M |
| 2026-05-28 | CNY 14,60 | +10,02 % | CNY 13,22 | CNY 14,60 | CNY 13,20 | 167,49M |
| 2026-05-27 | CNY 13,27 | -0,23 % | CNY 13,30 | CNY 13,69 | CNY 13,00 | 322,57M |
| 2026-05-26 | CNY 13,30 | +10,01 % | CNY 12,74 | CNY 13,30 | CNY 12,60 | 309,52M |