Baotou Huazi Industry Co., Ltd. Class A 600191
SSE · China · Prozessindustrie
CNY 8,85+0,11 (+1,26 %)
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 8,85 | +1,26 % | CNY 8,72 | CNY 8,85 | CNY 8,72 | 4,13M |
| 2026-09-29 | CNY 8,74 | -1,35 % | CNY 8,86 | CNY 8,91 | CNY 8,70 | 5,44M |
| 2026-09-28 | CNY 8,86 | -2,21 % | CNY 9,18 | CNY 9,18 | CNY 8,74 | 6,59M |
| 2026-09-24 | CNY 9,06 | -1,74 % | CNY 9,17 | CNY 9,27 | CNY 9,05 | 5,21M |
| 2026-09-23 | CNY 9,22 | -2,23 % | CNY 9,40 | CNY 9,52 | CNY 9,15 | 7,85M |
| 2026-09-22 | CNY 9,43 | -4,84 % | CNY 9,80 | CNY 10,00 | CNY 9,41 | 12,03M |
| 2026-09-21 | CNY 9,91 | +2,16 % | CNY 9,74 | CNY 10,09 | CNY 9,49 | 13,13M |
| 2026-09-18 | CNY 9,70 | +1,04 % | CNY 9,53 | CNY 9,80 | CNY 9,40 | 7,34M |
| 2026-09-17 | CNY 9,60 | +0,21 % | CNY 9,58 | CNY 9,73 | CNY 9,41 | 5,67M |
| 2026-09-16 | CNY 9,58 | +0,31 % | CNY 9,51 | CNY 9,73 | CNY 9,46 | 5,54M |
| 2026-09-15 | CNY 9,55 | +2,47 % | CNY 9,30 | CNY 9,79 | CNY 9,15 | 10,15M |
| 2026-09-14 | CNY 9,32 | -3,62 % | CNY 9,55 | CNY 9,66 | CNY 9,16 | 10,23M |
| 2026-09-11 | CNY 9,67 | -4,64 % | CNY 9,81 | CNY 10,29 | CNY 9,40 | 15,89M |
| 2026-09-10 | CNY 10,14 | -9,46 % | CNY 11,01 | CNY 11,06 | CNY 10,09 | 21,45M |
| 2026-09-09 | CNY 11,20 | +2,94 % | CNY 10,88 | CNY 11,44 | CNY 10,77 | 26,10M |
| 2026-09-08 | CNY 10,88 | +3,62 % | CNY 11,18 | CNY 11,39 | CNY 10,57 | 23,24M |
| 2026-09-07 | CNY 10,50 | +1,45 % | CNY 10,40 | CNY 10,77 | CNY 10,36 | 12,39M |
| 2026-09-04 | CNY 10,35 | +0,10 % | CNY 10,37 | CNY 10,54 | CNY 10,30 | 5,22M |
| 2026-09-03 | CNY 10,34 | -1,05 % | CNY 10,46 | CNY 10,59 | CNY 10,33 | 6,13M |
| 2026-09-02 | CNY 10,45 | -1,88 % | CNY 10,60 | CNY 10,72 | CNY 10,35 | 7,24M |
| 2026-09-01 | CNY 10,65 | -1,39 % | CNY 10,69 | CNY 10,95 | CNY 10,64 | 10,13M |
| 2026-08-31 | CNY 10,80 | -2,44 % | CNY 10,91 | CNY 11,26 | CNY 10,73 | 9,32M |
| 2026-08-28 | CNY 11,07 | -1,16 % | CNY 11,30 | CNY 11,30 | CNY 10,98 | 8,00M |
| 2026-08-27 | CNY 11,20 | +0,54 % | CNY 11,21 | CNY 11,25 | CNY 11,00 | 11,92M |
| 2026-08-26 | CNY 11,14 | -4,21 % | CNY 11,55 | CNY 12,17 | CNY 11,01 | 21,69M |
| 2026-08-25 | CNY 11,63 | +6,40 % | CNY 10,93 | CNY 11,89 | CNY 10,80 | 21,40M |
| 2026-08-24 | CNY 10,93 | +2,92 % | CNY 10,72 | CNY 11,07 | CNY 10,59 | 14,53M |
| 2026-08-21 | CNY 10,62 | +0,47 % | CNY 10,51 | CNY 10,72 | CNY 10,33 | 7,64M |
| 2026-08-20 | CNY 10,57 | -1,12 % | CNY 10,58 | CNY 10,98 | CNY 10,52 | 9,19M |
| 2026-08-19 | CNY 10,69 | -2,02 % | CNY 10,80 | CNY 11,00 | CNY 10,50 | 14,31M |
| 2026-08-18 | CNY 10,91 | +0,55 % | CNY 10,80 | CNY 11,05 | CNY 10,60 | 15,79M |
| 2026-08-17 | CNY 10,85 | +5,34 % | CNY 10,29 | CNY 10,93 | CNY 10,20 | 12,97M |
| 2026-08-14 | CNY 10,30 | -4,10 % | CNY 10,98 | CNY 10,98 | CNY 10,20 | 14,46M |
| 2026-08-13 | CNY 10,74 | +1,99 % | CNY 10,55 | CNY 11,28 | CNY 10,30 | 19,35M |
| 2026-08-12 | CNY 10,53 | +5,83 % | CNY 9,93 | CNY 10,60 | CNY 9,75 | 15,47M |
| 2026-08-11 | CNY 9,95 | -5,51 % | CNY 10,54 | CNY 10,54 | CNY 9,65 | 17,84M |
| 2026-08-10 | CNY 10,53 | -1,59 % | CNY 10,82 | CNY 10,83 | CNY 10,27 | 15,71M |
| 2026-08-07 | CNY 10,70 | -4,29 % | CNY 11,20 | CNY 11,34 | CNY 10,64 | 14,34M |
| 2026-08-06 | CNY 11,18 | +3,71 % | CNY 10,96 | CNY 11,19 | CNY 10,65 | 13,91M |
| 2026-08-05 | CNY 10,78 | +4,86 % | CNY 10,29 | CNY 11,24 | CNY 10,22 | 17,86M |
| 2026-08-04 | CNY 10,28 | -0,19 % | CNY 10,30 | CNY 10,48 | CNY 10,24 | 8,50M |
| 2026-08-03 | CNY 10,30 | +4,46 % | CNY 9,87 | CNY 10,37 | CNY 9,82 | 10,23M |
| 2026-07-31 | CNY 9,86 | 0,00 % | CNY 9,19 | CNY 9,95 | CNY 9,19 | 13,15M |
| 2026-07-30 | CNY 9,86 | +3,79 % | CNY 9,45 | CNY 9,93 | CNY 9,45 | 19,06M |
| 2026-07-29 | CNY 9,50 | +0,42 % | CNY 9,41 | CNY 9,72 | CNY 9,20 | 24,68M |
| 2026-07-28 | CNY 9,46 | +10,00 % | CNY 8,61 | CNY 9,46 | CNY 8,61 | 21,40M |
| 2026-07-27 | CNY 8,60 | +1,06 % | CNY 8,40 | CNY 8,63 | CNY 8,40 | 4,97M |
| 2026-07-24 | CNY 8,51 | +0,59 % | CNY 8,39 | CNY 8,86 | CNY 8,39 | 7,64M |
| 2026-07-23 | CNY 8,46 | +0,71 % | CNY 8,23 | CNY 8,48 | CNY 8,23 | 3,35M |
| 2026-07-22 | CNY 8,40 | -2,55 % | CNY 8,40 | CNY 8,56 | CNY 8,31 | 4,40M |
| 2026-07-21 | CNY 8,62 | -2,05 % | CNY 8,80 | CNY 8,80 | CNY 8,11 | 9,02M |
| 2026-07-20 | CNY 8,80 | +2,56 % | CNY 8,54 | CNY 8,89 | CNY 8,50 | 9,87M |
| 2026-07-17 | CNY 8,58 | -0,81 % | CNY 8,54 | CNY 8,68 | CNY 8,21 | 5,69M |
| 2026-07-16 | CNY 8,65 | -0,46 % | CNY 8,60 | CNY 8,73 | CNY 8,52 | 4,92M |
| 2026-07-15 | CNY 8,69 | +0,46 % | CNY 8,68 | CNY 9,12 | CNY 8,66 | 11,31M |
| 2026-07-14 | CNY 8,65 | -1,03 % | CNY 8,72 | CNY 8,77 | CNY 8,06 | 11,40M |
| 2026-07-13 | CNY 8,74 | -1,24 % | CNY 8,83 | CNY 8,90 | CNY 8,48 | 3,78M |
| 2026-07-10 | CNY 8,85 | +0,91 % | CNY 8,77 | CNY 9,04 | CNY 8,62 | 5,38M |
| 2026-07-09 | CNY 8,77 | +0,11 % | CNY 8,68 | CNY 8,82 | CNY 8,49 | 5,64M |
| 2026-07-08 | CNY 8,76 | -1,90 % | CNY 8,85 | CNY 8,88 | CNY 8,63 | 3,24M |
| 2026-07-07 | CNY 8,93 | -1,76 % | CNY 9,04 | CNY 9,04 | CNY 8,77 | 5,43M |
| 2026-07-06 | CNY 9,09 | -1,09 % | CNY 9,18 | CNY 9,29 | CNY 8,98 | 5,48M |
| 2026-07-03 | CNY 9,19 | +0,88 % | CNY 9,14 | CNY 9,44 | CNY 9,11 | 5,52M |
| 2026-07-02 | CNY 9,11 | -1,30 % | CNY 9,21 | CNY 9,35 | CNY 9,07 | 4,17M |
| 2026-07-01 | CNY 9,23 | +1,43 % | CNY 9,00 | CNY 9,45 | CNY 8,91 | 9,62M |
| 2026-06-30 | CNY 9,10 | -2,36 % | CNY 9,32 | CNY 9,57 | CNY 9,01 | 10,26M |
| 2026-06-29 | CNY 9,32 | -2,51 % | CNY 9,60 | CNY 9,77 | CNY 8,94 | 16,64M |
| 2026-06-26 | CNY 9,56 | -4,69 % | CNY 10,29 | CNY 10,34 | CNY 9,20 | 12,22M |
| 2026-06-25 | CNY 10,03 | -9,64 % | CNY 11,06 | CNY 11,18 | CNY 9,99 | 19,71M |
| 2026-06-24 | CNY 11,10 | -2,63 % | CNY 11,40 | CNY 11,51 | CNY 10,91 | 9,47M |
| 2026-06-23 | CNY 11,40 | +1,15 % | CNY 11,27 | CNY 11,59 | CNY 11,12 | 8,24M |
| 2026-06-22 | CNY 11,27 | -2,84 % | CNY 11,60 | CNY 12,14 | CNY 11,07 | 8,79M |
| 2026-06-18 | CNY 11,60 | +2,38 % | CNY 11,30 | CNY 11,72 | CNY 11,03 | 13,16M |
| 2026-06-17 | CNY 11,33 | +1,52 % | CNY 11,10 | CNY 11,49 | CNY 11,04 | 8,48M |
| 2026-06-16 | CNY 11,16 | +1,27 % | CNY 11,02 | CNY 11,28 | CNY 10,88 | 8,01M |
| 2026-06-15 | CNY 11,02 | +0,55 % | CNY 10,94 | CNY 11,07 | CNY 10,88 | 3,89M |
| 2026-06-12 | CNY 10,96 | +2,62 % | CNY 10,72 | CNY 11,24 | CNY 10,66 | 5,69M |
| 2026-06-11 | CNY 10,68 | -3,78 % | CNY 10,98 | CNY 10,98 | CNY 10,56 | 4,15M |
| 2026-06-10 | CNY 11,10 | +6,22 % | CNY 10,30 | CNY 11,10 | CNY 10,30 | 6,94M |
| 2026-06-09 | CNY 10,45 | -0,95 % | CNY 10,56 | CNY 10,71 | CNY 10,22 | 4,35M |
| 2026-06-08 | CNY 10,55 | -2,85 % | CNY 10,49 | CNY 10,84 | CNY 10,48 | 5,08M |
| 2026-06-05 | CNY 10,86 | +1,02 % | CNY 10,88 | CNY 11,25 | CNY 10,81 | 6,62M |
| 2026-06-04 | CNY 10,75 | +4,98 % | CNY 10,23 | CNY 11,03 | CNY 10,22 | 9,56M |
| 2026-06-03 | CNY 10,24 | -2,57 % | CNY 10,50 | CNY 10,50 | CNY 10,11 | 6,74M |
| 2026-06-02 | CNY 10,51 | -3,04 % | CNY 10,83 | CNY 10,85 | CNY 10,43 | 4,46M |
| 2026-06-01 | CNY 10,84 | +1,50 % | CNY 10,38 | CNY 10,90 | CNY 10,38 | 3,28M |
| 2026-05-29 | CNY 10,68 | -2,47 % | CNY 10,88 | CNY 10,94 | CNY 10,61 | 4,44M |
| 2026-05-28 | CNY 10,95 | +0,46 % | CNY 10,94 | CNY 11,03 | CNY 10,79 | 5,58M |
| 2026-05-27 | CNY 10,90 | -2,77 % | CNY 11,31 | CNY 11,31 | CNY 10,85 | 7,38M |
| 2026-05-26 | CNY 11,21 | -0,88 % | CNY 11,30 | CNY 11,32 | CNY 10,95 | 8,47M |