Hebei Cangzhou Dahua Co. Ltd. Class A 600230
SSE · China · Prozessindustrie
CNY 13,15-0,03 (-0,23 %)
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 13,15 | -0,23 % | CNY 13,30 | CNY 13,99 | CNY 13,12 | 19,99M |
| 2026-09-29 | CNY 13,18 | -2,80 % | CNY 13,43 | CNY 13,55 | CNY 13,13 | 16,50M |
| 2026-09-28 | CNY 13,56 | -5,44 % | CNY 14,62 | CNY 14,68 | CNY 13,40 | 23,60M |
| 2026-09-24 | CNY 14,34 | -3,24 % | CNY 15,00 | CNY 15,27 | CNY 14,29 | 41,76M |
| 2026-09-23 | CNY 14,82 | +10,02 % | CNY 13,49 | CNY 14,82 | CNY 13,28 | 23,25M |
| 2026-09-22 | CNY 13,47 | -2,04 % | CNY 13,83 | CNY 13,83 | CNY 13,36 | 8,17M |
| 2026-09-21 | CNY 13,75 | +0,95 % | CNY 13,65 | CNY 13,88 | CNY 13,61 | 6,38M |
| 2026-09-18 | CNY 13,62 | +2,56 % | CNY 13,31 | CNY 13,69 | CNY 13,31 | 6,57M |
| 2026-09-17 | CNY 13,28 | -1,34 % | CNY 13,35 | CNY 13,59 | CNY 13,20 | 6,36M |
| 2026-09-16 | CNY 13,46 | +0,82 % | CNY 13,30 | CNY 13,51 | CNY 13,24 | 5,98M |
| 2026-09-15 | CNY 13,35 | -3,54 % | CNY 13,74 | CNY 13,91 | CNY 13,33 | 9,77M |
| 2026-09-14 | CNY 13,84 | +1,02 % | CNY 13,77 | CNY 13,98 | CNY 13,64 | 7,98M |
| 2026-09-11 | CNY 13,70 | -5,58 % | CNY 14,40 | CNY 14,40 | CNY 13,48 | 15,01M |
| 2026-09-10 | CNY 14,51 | -3,07 % | CNY 14,97 | CNY 15,15 | CNY 14,48 | 15,08M |
| 2026-09-09 | CNY 14,97 | +0,60 % | CNY 14,82 | CNY 14,98 | CNY 14,57 | 10,86M |
| 2026-09-08 | CNY 14,88 | +2,98 % | CNY 14,45 | CNY 14,91 | CNY 14,36 | 11,06M |
| 2026-09-07 | CNY 14,45 | -1,16 % | CNY 14,67 | CNY 14,70 | CNY 14,28 | 7,76M |
| 2026-09-04 | CNY 14,62 | +0,48 % | CNY 14,55 | CNY 15,04 | CNY 14,52 | 11,32M |
| 2026-09-03 | CNY 14,55 | -0,68 % | CNY 14,69 | CNY 14,90 | CNY 14,51 | 10,32M |
| 2026-09-02 | CNY 14,65 | -3,81 % | CNY 15,17 | CNY 15,27 | CNY 14,54 | 13,74M |
| 2026-09-01 | CNY 15,23 | +1,13 % | CNY 15,12 | CNY 15,50 | CNY 15,01 | 17,25M |
| 2026-08-31 | CNY 15,06 | -1,83 % | CNY 15,04 | CNY 15,28 | CNY 14,74 | 16,35M |
| 2026-08-28 | CNY 15,34 | +5,28 % | CNY 14,57 | CNY 15,45 | CNY 14,52 | 18,01M |
| 2026-08-27 | CNY 14,57 | +2,53 % | CNY 14,18 | CNY 14,69 | CNY 14,12 | 11,14M |
| 2026-08-26 | CNY 14,21 | -1,11 % | CNY 14,23 | CNY 14,44 | CNY 14,07 | 9,48M |
| 2026-08-25 | CNY 14,37 | -0,48 % | CNY 14,31 | CNY 14,69 | CNY 14,21 | 9,27M |
| 2026-08-24 | CNY 14,44 | -1,23 % | CNY 14,65 | CNY 14,94 | CNY 14,29 | 9,17M |
| 2026-08-21 | CNY 14,62 | -0,48 % | CNY 14,60 | CNY 14,69 | CNY 14,39 | 8,58M |
| 2026-08-20 | CNY 14,69 | +0,41 % | CNY 14,86 | CNY 15,20 | CNY 14,64 | 11,56M |
| 2026-08-19 | CNY 14,63 | -3,88 % | CNY 15,07 | CNY 15,14 | CNY 14,60 | 13,22M |
| 2026-08-18 | CNY 15,22 | +1,33 % | CNY 15,10 | CNY 15,35 | CNY 14,98 | 17,55M |
| 2026-08-17 | CNY 15,02 | +4,52 % | CNY 14,47 | CNY 15,18 | CNY 14,27 | 20,88M |
| 2026-08-14 | CNY 14,37 | -2,58 % | CNY 14,72 | CNY 14,72 | CNY 14,25 | 14,51M |
| 2026-08-13 | CNY 14,75 | -5,51 % | CNY 15,41 | CNY 15,58 | CNY 14,70 | 19,87M |
| 2026-08-12 | CNY 15,61 | +1,56 % | CNY 15,30 | CNY 15,98 | CNY 15,26 | 18,77M |
| 2026-08-11 | CNY 15,37 | -3,52 % | CNY 15,72 | CNY 15,75 | CNY 15,18 | 21,22M |
| 2026-08-10 | CNY 15,93 | +7,06 % | CNY 14,88 | CNY 16,00 | CNY 14,65 | 31,33M |
| 2026-08-07 | CNY 14,88 | +4,57 % | CNY 14,23 | CNY 14,95 | CNY 14,17 | 24,74M |
| 2026-08-06 | CNY 14,23 | +0,78 % | CNY 14,28 | CNY 14,48 | CNY 13,95 | 16,43M |
| 2026-08-05 | CNY 14,12 | +1,44 % | CNY 13,93 | CNY 14,22 | CNY 13,80 | 18,59M |
| 2026-08-04 | CNY 13,92 | -0,14 % | CNY 13,85 | CNY 14,15 | CNY 13,66 | 17,76M |
| 2026-08-03 | CNY 13,94 | +1,09 % | CNY 13,65 | CNY 14,02 | CNY 13,35 | 23,88M |
| 2026-07-31 | CNY 13,79 | +2,15 % | CNY 13,31 | CNY 13,95 | CNY 13,20 | 21,81M |
| 2026-07-30 | CNY 13,50 | -0,59 % | CNY 13,53 | CNY 13,74 | CNY 13,36 | 17,18M |
| 2026-07-29 | CNY 13,58 | +3,98 % | CNY 13,00 | CNY 13,98 | CNY 12,92 | 21,68M |
| 2026-07-28 | CNY 13,06 | +1,24 % | CNY 12,95 | CNY 13,24 | CNY 12,88 | 11,62M |
| 2026-07-27 | CNY 12,90 | +2,79 % | CNY 12,49 | CNY 13,02 | CNY 12,37 | 15,20M |
| 2026-07-24 | CNY 12,55 | -6,97 % | CNY 13,59 | CNY 13,59 | CNY 12,53 | 24,47M |
| 2026-07-23 | CNY 13,49 | +10,03 % | CNY 12,10 | CNY 13,49 | CNY 12,10 | 20,24M |
| 2026-07-22 | CNY 12,26 | +0,41 % | CNY 12,08 | CNY 12,48 | CNY 11,96 | 12,79M |
| 2026-07-21 | CNY 12,21 | +0,08 % | CNY 12,10 | CNY 12,23 | CNY 11,62 | 16,14M |
| 2026-07-20 | CNY 12,20 | -1,21 % | CNY 12,28 | CNY 12,71 | CNY 12,02 | 15,31M |
| 2026-07-17 | CNY 12,35 | -3,21 % | CNY 12,67 | CNY 12,92 | CNY 12,25 | 12,38M |
| 2026-07-16 | CNY 12,76 | -2,07 % | CNY 13,03 | CNY 13,11 | CNY 12,71 | 11,32M |
| 2026-07-15 | CNY 13,03 | +2,60 % | CNY 12,66 | CNY 13,39 | CNY 12,55 | 15,96M |
| 2026-07-14 | CNY 12,70 | +1,36 % | CNY 12,55 | CNY 12,71 | CNY 12,41 | 11,28M |
| 2026-07-13 | CNY 12,53 | -4,50 % | CNY 13,10 | CNY 13,17 | CNY 12,50 | 11,35M |
| 2026-07-10 | CNY 13,12 | +1,86 % | CNY 12,66 | CNY 13,42 | CNY 12,59 | 18,01M |
| 2026-07-09 | CNY 12,88 | +0,62 % | CNY 13,00 | CNY 13,15 | CNY 12,51 | 16,80M |
| 2026-07-08 | CNY 12,80 | -1,69 % | CNY 12,99 | CNY 13,16 | CNY 12,70 | 10,74M |
| 2026-07-07 | CNY 13,02 | -5,86 % | CNY 13,99 | CNY 14,00 | CNY 12,98 | 12,15M |
| 2026-07-06 | CNY 13,83 | +1,17 % | CNY 13,67 | CNY 14,55 | CNY 13,52 | 12,28M |
| 2026-07-03 | CNY 13,67 | -0,94 % | CNY 13,88 | CNY 13,90 | CNY 13,50 | 9,60M |
| 2026-07-02 | CNY 13,80 | +0,80 % | CNY 13,65 | CNY 14,11 | CNY 13,60 | 13,87M |
| 2026-07-01 | CNY 13,69 | +5,15 % | CNY 13,02 | CNY 14,02 | CNY 12,88 | 16,78M |
| 2026-06-30 | CNY 13,02 | -3,98 % | CNY 13,41 | CNY 13,42 | CNY 12,91 | 16,14M |
| 2026-06-29 | CNY 13,56 | -1,09 % | CNY 13,62 | CNY 13,87 | CNY 13,26 | 10,96M |
| 2026-06-26 | CNY 13,71 | -3,45 % | CNY 14,00 | CNY 14,33 | CNY 13,68 | 12,51M |
| 2026-06-25 | CNY 14,20 | -5,02 % | CNY 15,18 | CNY 15,18 | CNY 14,10 | 17,82M |
| 2026-06-24 | CNY 14,95 | +0,61 % | CNY 14,64 | CNY 15,34 | CNY 14,56 | 13,71M |
| 2026-06-23 | CNY 14,86 | -3,69 % | CNY 15,74 | CNY 15,80 | CNY 14,80 | 16,61M |
| 2026-06-22 | CNY 15,43 | +7,75 % | CNY 14,31 | CNY 15,59 | CNY 14,05 | 20,48M |
| 2026-06-18 | CNY 14,32 | -2,45 % | CNY 14,65 | CNY 14,67 | CNY 14,24 | 8,35M |
| 2026-06-17 | CNY 14,68 | -1,48 % | CNY 14,85 | CNY 14,91 | CNY 14,51 | 8,75M |
| 2026-06-16 | CNY 14,90 | -1,65 % | CNY 15,00 | CNY 15,18 | CNY 14,80 | 9,01M |
| 2026-06-15 | CNY 15,15 | +3,55 % | CNY 14,80 | CNY 15,40 | CNY 14,63 | 13,83M |
| 2026-06-12 | CNY 14,63 | +2,96 % | CNY 14,19 | CNY 14,95 | CNY 14,05 | 13,09M |
| 2026-06-11 | CNY 14,21 | -0,14 % | CNY 14,24 | CNY 14,63 | CNY 13,97 | 8,70M |
| 2026-06-10 | CNY 14,23 | +0,85 % | CNY 14,06 | CNY 14,47 | CNY 14,01 | 7,87M |
| 2026-06-09 | CNY 14,11 | +0,07 % | CNY 14,45 | CNY 14,47 | CNY 13,80 | 7,58M |
| 2026-06-08 | CNY 14,10 | -4,79 % | CNY 14,50 | CNY 14,77 | CNY 13,94 | 11,35M |
| 2026-06-05 | CNY 14,81 | +0,95 % | CNY 14,81 | CNY 15,05 | CNY 14,60 | 9,33M |
| 2026-06-04 | CNY 14,67 | -3,36 % | CNY 15,08 | CNY 15,08 | CNY 14,61 | 7,22M |
| 2026-06-03 | CNY 15,18 | +0,60 % | CNY 15,11 | CNY 15,31 | CNY 15,00 | 8,97M |
| 2026-06-02 | CNY 15,09 | -1,63 % | CNY 15,36 | CNY 15,36 | CNY 14,64 | 9,88M |
| 2026-06-01 | CNY 15,34 | +4,42 % | CNY 14,96 | CNY 15,48 | CNY 14,76 | 13,75M |
| 2026-05-29 | CNY 14,69 | -2,91 % | CNY 15,05 | CNY 15,11 | CNY 14,62 | 7,81M |
| 2026-05-28 | CNY 15,13 | +0,33 % | CNY 15,09 | CNY 15,25 | CNY 14,60 | 8,93M |
| 2026-05-27 | CNY 15,08 | -4,38 % | CNY 15,78 | CNY 15,78 | CNY 14,93 | 14,10M |
| 2026-05-26 | CNY 15,77 | -0,19 % | CNY 15,61 | CNY 15,86 | CNY 15,45 | 9,62M |