Wanhua Chemical Group Co. Ltd. Class A 600309
SSE · China · Prozessindustrie
CNY 68,90+1,24 (+1,83 %)
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 68,90 | +1,83 % | CNY 67,72 | CNY 69,29 | CNY 67,72 | 19,88M |
| 2026-09-29 | CNY 67,66 | -2,51 % | CNY 69,40 | CNY 69,40 | CNY 67,01 | 26,78M |
| 2026-09-28 | CNY 69,40 | -0,07 % | CNY 69,46 | CNY 69,99 | CNY 69,00 | 18,16M |
| 2026-09-24 | CNY 69,45 | -3,00 % | CNY 71,21 | CNY 71,28 | CNY 69,23 | 29,48M |
| 2026-09-23 | CNY 71,60 | +1,33 % | CNY 70,66 | CNY 72,49 | CNY 69,62 | 38,98M |
| 2026-09-22 | CNY 70,66 | +0,21 % | CNY 70,60 | CNY 71,19 | CNY 70,16 | 21,95M |
| 2026-09-21 | CNY 70,51 | -0,90 % | CNY 70,50 | CNY 70,84 | CNY 69,95 | 26,64M |
| 2026-09-18 | CNY 71,15 | +1,17 % | CNY 70,33 | CNY 71,15 | CNY 69,93 | 28,74M |
| 2026-09-17 | CNY 70,33 | -0,64 % | CNY 70,00 | CNY 71,09 | CNY 69,88 | 19,79M |
| 2026-09-16 | CNY 70,78 | -3,03 % | CNY 73,00 | CNY 73,21 | CNY 69,10 | 50,68M |
| 2026-09-15 | CNY 72,99 | -0,71 % | CNY 73,15 | CNY 74,10 | CNY 72,88 | 18,50M |
| 2026-09-14 | CNY 73,51 | -1,33 % | CNY 74,00 | CNY 74,39 | CNY 72,58 | 24,06M |
| 2026-09-11 | CNY 74,50 | -3,43 % | CNY 76,03 | CNY 76,40 | CNY 73,12 | 33,67M |
| 2026-09-10 | CNY 77,15 | -2,18 % | CNY 78,99 | CNY 78,99 | CNY 76,90 | 24,68M |
| 2026-09-09 | CNY 78,87 | +1,00 % | CNY 77,87 | CNY 79,06 | CNY 77,11 | 26,44M |
| 2026-09-08 | CNY 78,09 | +1,76 % | CNY 76,70 | CNY 78,81 | CNY 76,25 | 32,98M |
| 2026-09-07 | CNY 76,74 | -1,18 % | CNY 77,66 | CNY 77,66 | CNY 75,79 | 25,12M |
| 2026-09-04 | CNY 77,66 | +0,36 % | CNY 77,66 | CNY 79,28 | CNY 77,18 | 36,25M |
| 2026-09-03 | CNY 77,38 | +2,93 % | CNY 75,18 | CNY 77,69 | CNY 74,91 | 40,68M |
| 2026-09-02 | CNY 75,18 | -2,39 % | CNY 77,30 | CNY 77,60 | CNY 75,05 | 30,95M |
| 2026-09-01 | CNY 77,02 | +0,92 % | CNY 76,10 | CNY 78,68 | CNY 76,00 | 45,22M |
| 2026-08-31 | CNY 76,32 | -2,20 % | CNY 78,25 | CNY 78,51 | CNY 75,31 | 44,55M |
| 2026-08-28 | CNY 78,04 | +2,79 % | CNY 75,80 | CNY 78,18 | CNY 75,53 | 47,62M |
| 2026-08-27 | CNY 75,92 | +1,92 % | CNY 74,26 | CNY 76,76 | CNY 74,01 | 36,43M |
| 2026-08-26 | CNY 74,49 | +2,22 % | CNY 72,51 | CNY 74,82 | CNY 71,63 | 36,21M |
| 2026-08-25 | CNY 72,87 | -0,44 % | CNY 74,03 | CNY 75,43 | CNY 72,52 | 40,61M |
| 2026-08-24 | CNY 73,19 | -1,07 % | CNY 73,95 | CNY 74,74 | CNY 72,60 | 23,34M |
| 2026-08-21 | CNY 73,98 | -1,57 % | CNY 75,00 | CNY 75,00 | CNY 73,52 | 23,06M |
| 2026-08-20 | CNY 75,16 | +1,72 % | CNY 73,41 | CNY 76,30 | CNY 73,41 | 37,72M |
| 2026-08-19 | CNY 73,89 | +0,85 % | CNY 73,01 | CNY 74,48 | CNY 72,90 | 30,65M |
| 2026-08-18 | CNY 73,27 | +0,19 % | CNY 72,75 | CNY 74,42 | CNY 72,70 | 28,43M |
| 2026-08-17 | CNY 73,13 | +0,12 % | CNY 73,21 | CNY 73,60 | CNY 72,48 | 28,80M |
| 2026-08-14 | CNY 73,04 | -0,10 % | CNY 73,02 | CNY 73,90 | CNY 72,92 | 19,43M |
| 2026-08-13 | CNY 73,11 | -2,60 % | CNY 74,76 | CNY 74,77 | CNY 73,05 | 35,05M |
| 2026-08-12 | CNY 75,06 | -0,78 % | CNY 75,69 | CNY 76,38 | CNY 74,92 | 24,22M |
| 2026-08-11 | CNY 75,65 | -3,03 % | CNY 78,04 | CNY 79,00 | CNY 75,62 | 39,08M |
| 2026-08-10 | CNY 78,01 | +3,02 % | CNY 75,50 | CNY 79,10 | CNY 75,49 | 45,54M |
| 2026-08-07 | CNY 75,72 | +1,00 % | CNY 74,97 | CNY 76,80 | CNY 74,58 | 35,13M |
| 2026-08-06 | CNY 74,97 | +0,70 % | CNY 74,12 | CNY 75,81 | CNY 74,00 | 33,32M |
| 2026-08-05 | CNY 74,45 | +1,10 % | CNY 73,20 | CNY 74,58 | CNY 72,63 | 33,98M |
| 2026-08-04 | CNY 73,64 | -2,20 % | CNY 74,49 | CNY 75,18 | CNY 73,23 | 34,29M |
| 2026-08-03 | CNY 75,30 | +1,06 % | CNY 74,28 | CNY 75,93 | CNY 73,21 | 33,96M |
| 2026-07-31 | CNY 74,51 | -2,68 % | CNY 75,31 | CNY 75,40 | CNY 73,88 | 45,04M |
| 2026-07-30 | CNY 76,56 | +2,78 % | CNY 74,15 | CNY 76,57 | CNY 74,10 | 43,72M |
| 2026-07-29 | CNY 74,49 | +0,39 % | CNY 74,58 | CNY 75,68 | CNY 72,70 | 40,53M |
| 2026-07-28 | CNY 74,20 | +0,07 % | CNY 74,15 | CNY 74,60 | CNY 72,52 | 28,17M |
| 2026-07-27 | CNY 74,15 | +0,54 % | CNY 74,54 | CNY 74,54 | CNY 72,37 | 28,03M |
| 2026-07-24 | CNY 73,75 | -2,30 % | CNY 75,35 | CNY 75,90 | CNY 73,57 | 34,03M |
| 2026-07-23 | CNY 75,49 | +2,01 % | CNY 74,00 | CNY 75,94 | CNY 72,48 | 47,92M |
| 2026-07-22 | CNY 74,00 | +3,14 % | CNY 71,01 | CNY 74,70 | CNY 71,00 | 54,36M |
| 2026-07-21 | CNY 71,75 | -0,33 % | CNY 72,00 | CNY 73,00 | CNY 70,88 | 51,95M |
| 2026-07-20 | CNY 71,99 | +2,78 % | CNY 70,07 | CNY 71,99 | CNY 68,88 | 60,33M |
| 2026-07-17 | CNY 70,04 | +2,46 % | CNY 68,37 | CNY 70,91 | CNY 68,10 | 55,90M |
| 2026-07-16 | CNY 68,36 | -2,47 % | CNY 69,69 | CNY 70,80 | CNY 68,24 | 35,74M |
| 2026-07-15 | CNY 70,09 | +0,70 % | CNY 69,00 | CNY 70,80 | CNY 68,15 | 36,65M |
| 2026-07-14 | CNY 69,60 | +3,96 % | CNY 66,70 | CNY 69,80 | CNY 66,48 | 37,74M |
| 2026-07-13 | CNY 66,95 | -2,56 % | CNY 68,71 | CNY 68,88 | CNY 66,90 | 31,82M |
| 2026-07-10 | CNY 68,71 | -0,25 % | CNY 68,50 | CNY 70,16 | CNY 66,73 | 41,04M |
| 2026-07-09 | CNY 68,88 | -1,63 % | CNY 70,03 | CNY 70,03 | CNY 67,41 | 41,38M |
| 2026-07-08 | CNY 70,02 | -1,45 % | CNY 71,50 | CNY 72,23 | CNY 69,68 | 39,93M |
| 2026-07-07 | CNY 71,05 | +0,04 % | CNY 73,64 | CNY 74,41 | CNY 70,66 | 65,35M |
| 2026-07-06 | CNY 71,02 | +2,66 % | CNY 69,19 | CNY 73,48 | CNY 68,45 | 47,17M |
| 2026-07-03 | CNY 69,18 | +0,85 % | CNY 69,48 | CNY 71,00 | CNY 68,08 | 37,06M |
| 2026-07-02 | CNY 68,60 | +0,45 % | CNY 67,61 | CNY 70,61 | CNY 67,55 | 45,08M |
| 2026-07-01 | CNY 68,29 | -0,18 % | CNY 67,99 | CNY 69,58 | CNY 66,00 | 61,13M |
| 2026-06-30 | CNY 68,41 | -4,89 % | CNY 71,01 | CNY 71,39 | CNY 67,28 | 62,13M |
| 2026-06-29 | CNY 71,93 | +0,20 % | CNY 71,79 | CNY 73,00 | CNY 69,64 | 38,58M |
| 2026-06-26 | CNY 71,79 | -2,47 % | CNY 73,60 | CNY 75,20 | CNY 70,93 | 35,20M |
| 2026-06-25 | CNY 73,61 | -1,46 % | CNY 74,01 | CNY 74,88 | CNY 71,85 | 40,09M |
| 2026-06-24 | CNY 74,70 | +2,61 % | CNY 72,80 | CNY 76,00 | CNY 72,78 | 48,29M |
| 2026-06-23 | CNY 72,80 | -2,02 % | CNY 75,59 | CNY 76,84 | CNY 72,60 | 55,26M |
| 2026-06-22 | CNY 74,30 | +7,60 % | CNY 69,12 | CNY 74,50 | CNY 68,32 | 63,40M |
| 2026-06-18 | CNY 69,05 | -2,46 % | CNY 70,01 | CNY 70,58 | CNY 68,40 | 34,83M |
| 2026-06-17 | CNY 70,79 | +1,03 % | CNY 70,00 | CNY 71,12 | CNY 69,00 | 33,30M |
| 2026-06-16 | CNY 70,07 | -4,67 % | CNY 72,50 | CNY 72,81 | CNY 69,85 | 47,92M |
| 2026-06-15 | CNY 73,50 | +2,55 % | CNY 73,52 | CNY 76,48 | CNY 72,13 | 63,19M |
| 2026-06-12 | CNY 71,67 | +6,73 % | CNY 67,20 | CNY 72,83 | CNY 66,80 | 60,21M |
| 2026-06-11 | CNY 67,15 | -1,10 % | CNY 68,53 | CNY 68,90 | CNY 65,90 | 33,29M |
| 2026-06-10 | CNY 67,90 | -1,95 % | CNY 68,50 | CNY 69,59 | CNY 67,28 | 27,95M |
| 2026-06-09 | CNY 69,25 | -0,72 % | CNY 70,01 | CNY 70,25 | CNY 68,34 | 30,85M |
| 2026-06-08 | CNY 69,75 | -3,74 % | CNY 71,43 | CNY 72,30 | CNY 69,28 | 36,57M |
| 2026-06-05 | CNY 72,46 | +0,40 % | CNY 72,18 | CNY 74,68 | CNY 71,51 | 37,06M |
| 2026-06-04 | CNY 72,17 | -2,70 % | CNY 74,11 | CNY 74,11 | CNY 71,79 | 35,03M |
| 2026-06-03 | CNY 74,17 | -1,32 % | CNY 75,00 | CNY 75,08 | CNY 73,01 | 37,27M |
| 2026-06-02 | CNY 75,16 | -0,91 % | CNY 75,85 | CNY 76,00 | CNY 74,36 | 30,10M |
| 2026-06-01 | CNY 75,85 | +3,27 % | CNY 73,41 | CNY 76,44 | CNY 72,59 | 44,63M |
| 2026-05-29 | CNY 73,45 | -0,54 % | CNY 73,85 | CNY 74,91 | CNY 73,11 | 26,18M |
| 2026-05-28 | CNY 73,85 | -1,59 % | CNY 75,04 | CNY 75,70 | CNY 72,83 | 31,00M |
| 2026-05-27 | CNY 75,04 | -3,27 % | CNY 76,50 | CNY 76,51 | CNY 74,62 | 24,30M |
| 2026-05-26 | CNY 77,58 | +0,95 % | CNY 76,50 | CNY 77,78 | CNY 76,10 | 27,36M |