Sichuan Hongda Co., Ltd. Class A 600331
SSE · China · Nicht-Energie-Rohstoffe
CNY 11,56-0,09 (-0,77 %)
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 11,56 | -0,77 % | CNY 11,73 | CNY 11,80 | CNY 11,55 | 14,64M |
| 2026-09-29 | CNY 11,65 | -0,94 % | CNY 11,81 | CNY 11,81 | CNY 11,53 | 17,67M |
| 2026-09-28 | CNY 11,76 | -2,41 % | CNY 11,90 | CNY 11,92 | CNY 11,57 | 29,75M |
| 2026-09-24 | CNY 12,05 | -0,58 % | CNY 12,07 | CNY 12,15 | CNY 11,87 | 26,56M |
| 2026-09-23 | CNY 12,12 | +1,68 % | CNY 11,92 | CNY 12,18 | CNY 11,88 | 28,02M |
| 2026-09-22 | CNY 11,92 | +0,68 % | CNY 11,84 | CNY 12,08 | CNY 11,71 | 30,29M |
| 2026-09-21 | CNY 11,84 | +4,04 % | CNY 11,38 | CNY 11,92 | CNY 11,38 | 45,44M |
| 2026-09-18 | CNY 11,38 | +0,09 % | CNY 11,65 | CNY 11,80 | CNY 11,32 | 36,13M |
| 2026-09-17 | CNY 11,37 | -0,96 % | CNY 11,42 | CNY 11,78 | CNY 11,32 | 36,87M |
| 2026-09-16 | CNY 11,48 | +3,33 % | CNY 11,13 | CNY 11,49 | CNY 11,06 | 41,82M |
| 2026-09-15 | CNY 11,11 | -4,96 % | CNY 11,56 | CNY 11,68 | CNY 11,05 | 54,54M |
| 2026-09-14 | CNY 11,69 | -2,26 % | CNY 11,84 | CNY 12,09 | CNY 11,62 | 33,05M |
| 2026-09-11 | CNY 11,96 | -6,34 % | CNY 12,40 | CNY 12,50 | CNY 11,62 | 61,01M |
| 2026-09-10 | CNY 12,77 | -1,77 % | CNY 13,00 | CNY 13,11 | CNY 12,76 | 35,93M |
| 2026-09-09 | CNY 13,00 | -1,52 % | CNY 13,12 | CNY 13,36 | CNY 12,75 | 54,40M |
| 2026-09-08 | CNY 13,20 | +5,52 % | CNY 12,68 | CNY 13,29 | CNY 12,58 | 51,92M |
| 2026-09-07 | CNY 12,51 | -1,11 % | CNY 12,68 | CNY 12,78 | CNY 12,44 | 25,22M |
| 2026-09-04 | CNY 12,65 | -1,48 % | CNY 13,00 | CNY 13,22 | CNY 12,60 | 36,69M |
| 2026-09-03 | CNY 12,84 | +0,63 % | CNY 12,80 | CNY 12,97 | CNY 12,67 | 23,15M |
| 2026-09-02 | CNY 12,76 | -2,37 % | CNY 12,84 | CNY 12,99 | CNY 12,62 | 31,62M |
| 2026-09-01 | CNY 13,07 | -1,21 % | CNY 13,29 | CNY 13,36 | CNY 12,95 | 31,51M |
| 2026-08-31 | CNY 13,23 | +0,23 % | CNY 12,90 | CNY 13,28 | CNY 12,53 | 45,61M |
| 2026-08-28 | CNY 13,20 | +1,30 % | CNY 13,08 | CNY 13,28 | CNY 12,87 | 47,92M |
| 2026-08-27 | CNY 13,03 | +3,33 % | CNY 12,49 | CNY 13,12 | CNY 12,45 | 54,37M |
| 2026-08-26 | CNY 12,61 | +1,94 % | CNY 12,43 | CNY 12,95 | CNY 12,34 | 43,62M |
| 2026-08-25 | CNY 12,37 | -5,21 % | CNY 13,05 | CNY 13,05 | CNY 12,28 | 50,05M |
| 2026-08-24 | CNY 13,05 | +0,93 % | CNY 12,91 | CNY 13,14 | CNY 12,58 | 50,83M |
| 2026-08-21 | CNY 12,93 | +1,89 % | CNY 12,80 | CNY 13,07 | CNY 12,61 | 44,93M |
| 2026-08-20 | CNY 12,69 | +3,09 % | CNY 12,53 | CNY 12,91 | CNY 12,42 | 43,54M |
| 2026-08-19 | CNY 12,31 | -3,53 % | CNY 12,50 | CNY 12,76 | CNY 12,27 | 35,92M |
| 2026-08-18 | CNY 12,76 | -0,93 % | CNY 12,80 | CNY 13,04 | CNY 12,68 | 35,15M |
| 2026-08-17 | CNY 12,88 | +3,04 % | CNY 12,80 | CNY 12,90 | CNY 12,56 | 44,50M |
| 2026-08-14 | CNY 12,50 | -3,18 % | CNY 12,87 | CNY 12,91 | CNY 12,30 | 65,88M |
| 2026-08-13 | CNY 12,91 | -5,63 % | CNY 13,68 | CNY 13,76 | CNY 12,90 | 65,85M |
| 2026-08-12 | CNY 13,68 | +1,26 % | CNY 13,50 | CNY 13,97 | CNY 13,39 | 41,58M |
| 2026-08-11 | CNY 13,51 | -4,12 % | CNY 14,26 | CNY 14,26 | CNY 13,50 | 72,64M |
| 2026-08-10 | CNY 14,09 | +1,51 % | CNY 13,85 | CNY 14,20 | CNY 13,75 | 55,04M |
| 2026-08-07 | CNY 13,88 | +5,23 % | CNY 13,22 | CNY 14,08 | CNY 13,18 | 81,80M |
| 2026-08-06 | CNY 13,19 | -0,75 % | CNY 13,68 | CNY 13,77 | CNY 13,03 | 64,22M |
| 2026-08-05 | CNY 13,29 | +1,45 % | CNY 13,16 | CNY 13,57 | CNY 12,99 | 52,74M |
| 2026-08-04 | CNY 13,10 | +2,10 % | CNY 12,80 | CNY 13,32 | CNY 12,53 | 58,38M |
| 2026-08-03 | CNY 12,83 | +2,23 % | CNY 12,42 | CNY 12,84 | CNY 12,15 | 42,46M |
| 2026-07-31 | CNY 12,55 | +1,62 % | CNY 12,11 | CNY 12,78 | CNY 12,11 | 48,39M |
| 2026-07-30 | CNY 12,35 | -1,75 % | CNY 12,58 | CNY 13,00 | CNY 12,31 | 57,28M |
| 2026-07-29 | CNY 12,57 | +4,14 % | CNY 12,07 | CNY 12,84 | CNY 11,96 | 57,98M |
| 2026-07-28 | CNY 12,07 | +0,67 % | CNY 11,75 | CNY 12,31 | CNY 11,66 | 38,54M |
| 2026-07-27 | CNY 11,99 | +1,61 % | CNY 12,00 | CNY 12,10 | CNY 11,73 | 41,59M |
| 2026-07-24 | CNY 11,80 | -7,52 % | CNY 12,42 | CNY 12,45 | CNY 11,77 | 67,68M |
| 2026-07-23 | CNY 12,76 | +3,74 % | CNY 12,30 | CNY 12,97 | CNY 12,14 | 72,89M |
| 2026-07-22 | CNY 12,30 | +6,96 % | CNY 11,50 | CNY 12,57 | CNY 11,46 | 94,54M |
| 2026-07-21 | CNY 11,50 | +7,28 % | CNY 10,78 | CNY 11,54 | CNY 10,72 | 78,91M |
| 2026-07-20 | CNY 10,72 | -3,51 % | CNY 11,27 | CNY 11,40 | CNY 10,41 | 67,72M |
| 2026-07-17 | CNY 11,11 | +4,12 % | CNY 10,75 | CNY 11,40 | CNY 10,47 | 74,19M |
| 2026-07-16 | CNY 10,67 | +1,04 % | CNY 10,57 | CNY 11,10 | CNY 10,50 | 49,84M |
| 2026-07-15 | CNY 10,56 | +0,28 % | CNY 10,55 | CNY 10,98 | CNY 10,41 | 46,47M |
| 2026-07-14 | CNY 10,53 | +6,58 % | CNY 10,02 | CNY 10,58 | CNY 9,75 | 45,26M |
| 2026-07-13 | CNY 9,88 | -7,14 % | CNY 10,59 | CNY 10,59 | CNY 9,87 | 58,09M |
| 2026-07-10 | CNY 10,64 | -1,75 % | CNY 10,83 | CNY 11,04 | CNY 10,57 | 39,29M |
| 2026-07-09 | CNY 10,83 | -3,82 % | CNY 11,15 | CNY 11,15 | CNY 10,31 | 55,81M |
| 2026-07-08 | CNY 11,26 | +1,90 % | CNY 11,11 | CNY 11,42 | CNY 10,84 | 44,86M |
| 2026-07-07 | CNY 11,05 | -1,69 % | CNY 11,18 | CNY 11,34 | CNY 10,90 | 40,77M |
| 2026-07-06 | CNY 11,24 | -3,93 % | CNY 11,67 | CNY 11,92 | CNY 11,24 | 45,32M |
| 2026-07-03 | CNY 11,70 | +3,36 % | CNY 11,57 | CNY 12,03 | CNY 11,33 | 73,65M |
| 2026-07-02 | CNY 11,32 | +4,81 % | CNY 10,87 | CNY 11,63 | CNY 10,71 | 75,32M |
| 2026-07-01 | CNY 10,80 | -1,73 % | CNY 11,01 | CNY 11,35 | CNY 10,74 | 42,39M |
| 2026-06-30 | CNY 10,99 | +1,29 % | CNY 10,82 | CNY 11,10 | CNY 10,61 | 41,78M |
| 2026-06-29 | CNY 10,85 | -1,81 % | CNY 11,00 | CNY 11,25 | CNY 10,76 | 53,53M |
| 2026-06-26 | CNY 11,05 | -6,12 % | CNY 11,70 | CNY 11,76 | CNY 10,98 | 57,99M |
| 2026-06-25 | CNY 11,77 | -0,51 % | CNY 11,41 | CNY 12,06 | CNY 11,11 | 80,96M |
| 2026-06-24 | CNY 11,83 | -3,66 % | CNY 12,28 | CNY 12,43 | CNY 11,81 | 61,49M |
| 2026-06-23 | CNY 12,28 | -5,97 % | CNY 13,08 | CNY 13,08 | CNY 12,24 | 46,67M |
| 2026-06-22 | CNY 13,06 | +2,03 % | CNY 12,78 | CNY 13,08 | CNY 12,43 | 52,51M |
| 2026-06-18 | CNY 12,80 | -1,84 % | CNY 12,91 | CNY 13,55 | CNY 12,74 | 54,42M |
| 2026-06-17 | CNY 13,04 | +0,93 % | CNY 12,88 | CNY 13,29 | CNY 12,70 | 35,89M |
| 2026-06-16 | CNY 12,92 | -3,65 % | CNY 13,39 | CNY 13,43 | CNY 12,90 | 47,54M |
| 2026-06-15 | CNY 13,41 | +1,75 % | CNY 13,67 | CNY 13,84 | CNY 13,13 | 57,72M |
| 2026-06-12 | CNY 13,18 | +4,11 % | CNY 12,80 | CNY 13,43 | CNY 12,54 | 64,32M |
| 2026-06-11 | CNY 12,66 | +2,01 % | CNY 12,41 | CNY 12,76 | CNY 12,21 | 42,74M |
| 2026-06-10 | CNY 12,41 | -0,96 % | CNY 12,60 | CNY 12,67 | CNY 12,19 | 41,12M |
| 2026-06-09 | CNY 12,53 | -2,49 % | CNY 12,95 | CNY 13,00 | CNY 12,16 | 63,21M |
| 2026-06-08 | CNY 12,85 | -7,62 % | CNY 13,02 | CNY 13,45 | CNY 12,69 | 66,00M |
| 2026-06-05 | CNY 13,91 | -2,93 % | CNY 14,41 | CNY 14,61 | CNY 13,80 | 46,76M |
| 2026-06-04 | CNY 14,33 | -3,89 % | CNY 14,77 | CNY 14,84 | CNY 14,25 | 38,47M |
| 2026-06-03 | CNY 14,91 | +0,40 % | CNY 14,85 | CNY 15,49 | CNY 14,71 | 52,58M |
| 2026-06-02 | CNY 14,85 | +4,87 % | CNY 14,36 | CNY 15,00 | CNY 14,03 | 57,85M |
| 2026-06-01 | CNY 14,16 | -1,39 % | CNY 14,37 | CNY 14,50 | CNY 14,10 | 32,34M |
| 2026-05-29 | CNY 14,36 | -4,20 % | CNY 15,30 | CNY 15,39 | CNY 14,23 | 46,88M |
| 2026-05-28 | CNY 14,99 | -0,46 % | CNY 14,96 | CNY 15,10 | CNY 14,56 | 44,16M |
| 2026-05-27 | CNY 15,06 | -4,32 % | CNY 15,72 | CNY 15,74 | CNY 15,01 | 41,12M |
| 2026-05-26 | CNY 15,74 | +2,88 % | CNY 15,20 | CNY 15,85 | CNY 14,95 | 62,40M |