Xinjiang Guannong Co., Ltd. Class A 600251
SSE · China · Prozessindustrie
CNY 9,99+0,22 (+2,25 %)
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 9,99 | +2,25 % | CNY 9,79 | CNY 10,04 | CNY 9,74 | 13,97M |
| 2026-09-29 | CNY 9,77 | -1,61 % | CNY 9,87 | CNY 9,89 | CNY 9,68 | 19,64M |
| 2026-09-28 | CNY 9,93 | -1,00 % | CNY 10,33 | CNY 10,72 | CNY 9,92 | 33,15M |
| 2026-09-24 | CNY 10,03 | -3,19 % | CNY 10,32 | CNY 10,45 | CNY 10,03 | 11,78M |
| 2026-09-23 | CNY 10,36 | +0,48 % | CNY 10,28 | CNY 10,41 | CNY 10,11 | 14,33M |
| 2026-09-22 | CNY 10,31 | -0,87 % | CNY 10,33 | CNY 10,44 | CNY 10,25 | 15,08M |
| 2026-09-21 | CNY 10,40 | +1,76 % | CNY 10,12 | CNY 10,45 | CNY 10,12 | 15,18M |
| 2026-09-18 | CNY 10,22 | +0,39 % | CNY 10,08 | CNY 10,37 | CNY 9,99 | 16,31M |
| 2026-09-17 | CNY 10,18 | +0,10 % | CNY 10,09 | CNY 10,38 | CNY 9,98 | 18,86M |
| 2026-09-16 | CNY 10,17 | +1,40 % | CNY 10,06 | CNY 10,23 | CNY 9,87 | 18,59M |
| 2026-09-15 | CNY 10,03 | -3,74 % | CNY 10,31 | CNY 10,38 | CNY 9,99 | 21,03M |
| 2026-09-14 | CNY 10,42 | -3,96 % | CNY 10,85 | CNY 10,92 | CNY 10,30 | 28,32M |
| 2026-09-11 | CNY 10,85 | -4,32 % | CNY 11,30 | CNY 11,59 | CNY 10,77 | 30,47M |
| 2026-09-10 | CNY 11,34 | -5,89 % | CNY 12,00 | CNY 12,05 | CNY 11,34 | 42,58M |
| 2026-09-09 | CNY 12,05 | +1,60 % | CNY 11,68 | CNY 12,31 | CNY 11,68 | 53,78M |
| 2026-09-08 | CNY 11,86 | +5,14 % | CNY 11,62 | CNY 12,26 | CNY 11,50 | 61,07M |
| 2026-09-07 | CNY 11,28 | +4,16 % | CNY 10,95 | CNY 11,42 | CNY 10,87 | 37,49M |
| 2026-09-04 | CNY 10,83 | +1,88 % | CNY 10,58 | CNY 11,09 | CNY 10,47 | 32,62M |
| 2026-09-03 | CNY 10,63 | +0,09 % | CNY 10,52 | CNY 10,77 | CNY 10,51 | 21,05M |
| 2026-09-02 | CNY 10,62 | -8,37 % | CNY 11,48 | CNY 11,48 | CNY 10,53 | 45,44M |
| 2026-09-01 | CNY 11,59 | +1,40 % | CNY 11,40 | CNY 12,26 | CNY 11,30 | 63,14M |
| 2026-08-31 | CNY 11,43 | -2,89 % | CNY 11,66 | CNY 11,70 | CNY 11,15 | 55,41M |
| 2026-08-28 | CNY 11,77 | +10,00 % | CNY 10,91 | CNY 11,77 | CNY 10,65 | 65,55M |
| 2026-08-27 | CNY 10,70 | +1,90 % | CNY 10,56 | CNY 10,91 | CNY 10,56 | 24,78M |
| 2026-08-26 | CNY 10,50 | +1,06 % | CNY 10,39 | CNY 10,57 | CNY 10,26 | 18,64M |
| 2026-08-25 | CNY 10,39 | +2,16 % | CNY 10,10 | CNY 10,53 | CNY 10,10 | 19,21M |
| 2026-08-24 | CNY 10,17 | -1,36 % | CNY 10,27 | CNY 10,54 | CNY 10,14 | 17,16M |
| 2026-08-21 | CNY 10,31 | -1,90 % | CNY 10,33 | CNY 10,38 | CNY 10,08 | 14,85M |
| 2026-08-20 | CNY 10,51 | +5,21 % | CNY 9,90 | CNY 10,68 | CNY 9,82 | 26,80M |
| 2026-08-19 | CNY 9,99 | -4,22 % | CNY 10,45 | CNY 10,45 | CNY 9,94 | 22,46M |
| 2026-08-18 | CNY 10,43 | +5,25 % | CNY 9,89 | CNY 10,68 | CNY 9,81 | 29,63M |
| 2026-08-17 | CNY 9,91 | +1,54 % | CNY 9,78 | CNY 9,95 | CNY 9,73 | 12,27M |
| 2026-08-14 | CNY 9,76 | +0,41 % | CNY 9,70 | CNY 9,81 | CNY 9,63 | 6,95M |
| 2026-08-13 | CNY 9,72 | -1,72 % | CNY 9,85 | CNY 9,98 | CNY 9,71 | 12,72M |
| 2026-08-12 | CNY 9,89 | +3,56 % | CNY 9,51 | CNY 9,91 | CNY 9,46 | 17,48M |
| 2026-08-11 | CNY 9,55 | -1,85 % | CNY 9,70 | CNY 9,70 | CNY 9,52 | 11,40M |
| 2026-08-10 | CNY 9,73 | +3,18 % | CNY 9,44 | CNY 9,75 | CNY 9,43 | 14,78M |
| 2026-08-07 | CNY 9,43 | -1,87 % | CNY 9,55 | CNY 9,55 | CNY 9,36 | 11,33M |
| 2026-08-06 | CNY 9,61 | +2,45 % | CNY 9,38 | CNY 9,68 | CNY 9,33 | 16,76M |
| 2026-08-05 | CNY 9,38 | 0,00 % | CNY 9,39 | CNY 9,44 | CNY 9,30 | 8,71M |
| 2026-08-04 | CNY 9,38 | -0,21 % | CNY 9,37 | CNY 9,46 | CNY 9,30 | 8,86M |
| 2026-08-03 | CNY 9,40 | +1,29 % | CNY 9,28 | CNY 9,45 | CNY 9,21 | 11,01M |
| 2026-07-31 | CNY 9,28 | +1,31 % | CNY 9,10 | CNY 9,32 | CNY 9,10 | 9,17M |
| 2026-07-30 | CNY 9,16 | -1,51 % | CNY 9,26 | CNY 9,44 | CNY 9,13 | 12,81M |
| 2026-07-29 | CNY 9,30 | +1,75 % | CNY 9,10 | CNY 9,33 | CNY 9,10 | 9,30M |
| 2026-07-28 | CNY 9,14 | -0,33 % | CNY 9,08 | CNY 9,20 | CNY 9,01 | 8,72M |
| 2026-07-27 | CNY 9,17 | +0,33 % | CNY 9,25 | CNY 9,25 | CNY 9,06 | 8,45M |
| 2026-07-24 | CNY 9,14 | -1,72 % | CNY 9,24 | CNY 9,40 | CNY 9,10 | 10,16M |
| 2026-07-23 | CNY 9,30 | +2,20 % | CNY 9,05 | CNY 9,33 | CNY 9,00 | 10,63M |
| 2026-07-22 | CNY 9,10 | +1,22 % | CNY 8,91 | CNY 9,13 | CNY 8,87 | 11,06M |
| 2026-07-21 | CNY 8,99 | +2,51 % | CNY 8,75 | CNY 8,99 | CNY 8,64 | 14,64M |
| 2026-07-20 | CNY 8,77 | +0,57 % | CNY 8,77 | CNY 8,98 | CNY 8,70 | 10,91M |
| 2026-07-17 | CNY 8,72 | -2,46 % | CNY 8,88 | CNY 9,02 | CNY 8,68 | 11,12M |
| 2026-07-16 | CNY 8,94 | -1,32 % | CNY 9,06 | CNY 9,18 | CNY 8,89 | 11,79M |
| 2026-07-15 | CNY 9,06 | +2,14 % | CNY 8,79 | CNY 9,09 | CNY 8,76 | 11,94M |
| 2026-07-14 | CNY 8,87 | +2,42 % | CNY 8,77 | CNY 8,97 | CNY 8,66 | 13,25M |
| 2026-07-13 | CNY 8,66 | -1,03 % | CNY 8,81 | CNY 8,90 | CNY 8,58 | 9,05M |
| 2026-07-10 | CNY 8,75 | +2,22 % | CNY 8,60 | CNY 8,93 | CNY 8,45 | 9,59M |
| 2026-07-09 | CNY 8,56 | -2,84 % | CNY 8,72 | CNY 8,77 | CNY 8,47 | 9,09M |
| 2026-07-08 | CNY 8,81 | +0,92 % | CNY 8,78 | CNY 8,86 | CNY 8,64 | 7,61M |
| 2026-07-07 | CNY 8,73 | -2,35 % | CNY 8,96 | CNY 9,09 | CNY 8,65 | 10,65M |
| 2026-07-06 | CNY 8,94 | +0,22 % | CNY 8,88 | CNY 9,06 | CNY 8,80 | 9,08M |
| 2026-07-03 | CNY 8,92 | +0,79 % | CNY 8,89 | CNY 9,00 | CNY 8,86 | 9,04M |
| 2026-07-02 | CNY 8,85 | -0,90 % | CNY 8,95 | CNY 9,08 | CNY 8,81 | 9,16M |
| 2026-07-01 | CNY 8,93 | +3,36 % | CNY 8,63 | CNY 8,99 | CNY 8,56 | 11,49M |
| 2026-06-30 | CNY 8,64 | -0,35 % | CNY 8,66 | CNY 8,67 | CNY 8,48 | 7,11M |
| 2026-06-29 | CNY 8,67 | +0,70 % | CNY 8,56 | CNY 8,78 | CNY 8,42 | 9,41M |
| 2026-06-26 | CNY 8,61 | -1,82 % | CNY 8,70 | CNY 8,78 | CNY 8,52 | 11,70M |
| 2026-06-25 | CNY 8,77 | -3,31 % | CNY 9,00 | CNY 9,07 | CNY 8,69 | 15,81M |
| 2026-06-24 | CNY 9,07 | +0,44 % | CNY 9,02 | CNY 9,21 | CNY 8,94 | 12,40M |
| 2026-06-23 | CNY 9,03 | -3,83 % | CNY 9,39 | CNY 9,55 | CNY 8,96 | 15,11M |
| 2026-06-22 | CNY 9,39 | +1,29 % | CNY 9,27 | CNY 9,49 | CNY 9,00 | 14,47M |
| 2026-06-18 | CNY 9,27 | -2,52 % | CNY 9,43 | CNY 9,43 | CNY 9,13 | 8,72M |
| 2026-06-17 | CNY 9,51 | -3,26 % | CNY 9,78 | CNY 9,80 | CNY 9,43 | 9,27M |
| 2026-06-16 | CNY 9,83 | -1,01 % | CNY 9,94 | CNY 9,97 | CNY 9,74 | 5,55M |
| 2026-06-15 | CNY 9,93 | +0,71 % | CNY 9,95 | CNY 10,12 | CNY 9,74 | 10,16M |
| 2026-06-12 | CNY 9,86 | +1,54 % | CNY 9,66 | CNY 10,00 | CNY 9,62 | 12,55M |
| 2026-06-11 | CNY 9,71 | +1,46 % | CNY 9,40 | CNY 9,80 | CNY 9,40 | 8,65M |
| 2026-06-10 | CNY 9,57 | +0,10 % | CNY 9,58 | CNY 9,68 | CNY 9,40 | 5,95M |
| 2026-06-09 | CNY 9,56 | -0,10 % | CNY 9,57 | CNY 9,62 | CNY 9,40 | 7,56M |
| 2026-06-08 | CNY 9,57 | -3,33 % | CNY 9,70 | CNY 9,78 | CNY 9,35 | 9,28M |
| 2026-06-05 | CNY 9,90 | +1,33 % | CNY 9,93 | CNY 10,16 | CNY 9,76 | 10,13M |
| 2026-06-04 | CNY 9,77 | -2,40 % | CNY 9,95 | CNY 10,04 | CNY 9,69 | 9,37M |
| 2026-06-03 | CNY 10,01 | -0,60 % | CNY 10,11 | CNY 10,11 | CNY 9,92 | 7,50M |
| 2026-06-02 | CNY 10,07 | -1,56 % | CNY 10,29 | CNY 10,29 | CNY 9,96 | 10,25M |
| 2026-06-01 | CNY 10,23 | +3,44 % | CNY 9,93 | CNY 10,27 | CNY 9,84 | 11,99M |
| 2026-05-29 | CNY 9,89 | -0,70 % | CNY 9,96 | CNY 10,11 | CNY 9,82 | 10,74M |
| 2026-05-28 | CNY 9,96 | +0,10 % | CNY 9,90 | CNY 10,08 | CNY 9,77 | 9,90M |
| 2026-05-27 | CNY 9,95 | -3,02 % | CNY 10,24 | CNY 10,33 | CNY 9,89 | 12,28M |
| 2026-05-26 | CNY 10,26 | -0,19 % | CNY 10,27 | CNY 10,28 | CNY 10,03 | 10,33M |