Hengli Petrochemical Co., Ltd. Class A 600346
SSE · China · Prozessindustrie
CNY 16,07+0,16 (+1,01 %)
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 16,07 | +1,01 % | CNY 16,09 | CNY 16,32 | CNY 15,88 | 23,17M |
| 2026-09-29 | CNY 15,91 | -3,11 % | CNY 16,50 | CNY 16,50 | CNY 15,60 | 36,07M |
| 2026-09-28 | CNY 16,42 | +1,67 % | CNY 16,23 | CNY 16,65 | CNY 16,03 | 29,45M |
| 2026-09-24 | CNY 16,15 | -4,32 % | CNY 16,79 | CNY 16,82 | CNY 16,11 | 31,66M |
| 2026-09-23 | CNY 16,88 | +2,06 % | CNY 16,48 | CNY 17,20 | CNY 16,43 | 37,53M |
| 2026-09-22 | CNY 16,54 | -0,36 % | CNY 16,65 | CNY 16,68 | CNY 16,31 | 27,82M |
| 2026-09-21 | CNY 16,60 | +1,10 % | CNY 16,39 | CNY 16,64 | CNY 16,26 | 29,04M |
| 2026-09-18 | CNY 16,42 | +0,24 % | CNY 16,39 | CNY 16,72 | CNY 16,23 | 25,67M |
| 2026-09-17 | CNY 16,38 | -0,91 % | CNY 16,30 | CNY 16,67 | CNY 16,07 | 23,96M |
| 2026-09-16 | CNY 16,53 | -0,84 % | CNY 16,70 | CNY 16,75 | CNY 16,18 | 28,55M |
| 2026-09-15 | CNY 16,67 | -1,07 % | CNY 16,88 | CNY 16,88 | CNY 16,52 | 24,47M |
| 2026-09-14 | CNY 16,85 | -2,43 % | CNY 17,12 | CNY 17,38 | CNY 16,71 | 34,43M |
| 2026-09-11 | CNY 17,27 | -6,24 % | CNY 18,51 | CNY 18,55 | CNY 17,20 | 41,21M |
| 2026-09-10 | CNY 18,42 | -3,56 % | CNY 19,20 | CNY 19,28 | CNY 18,38 | 21,10M |
| 2026-09-09 | CNY 19,10 | +1,65 % | CNY 18,71 | CNY 19,19 | CNY 18,38 | 22,11M |
| 2026-09-08 | CNY 18,79 | +3,07 % | CNY 18,24 | CNY 18,86 | CNY 18,12 | 27,97M |
| 2026-09-07 | CNY 18,23 | -4,15 % | CNY 19,00 | CNY 19,09 | CNY 18,11 | 30,05M |
| 2026-09-04 | CNY 19,02 | -0,73 % | CNY 19,13 | CNY 19,43 | CNY 18,85 | 28,97M |
| 2026-09-03 | CNY 19,16 | +4,19 % | CNY 18,39 | CNY 19,31 | CNY 18,21 | 44,83M |
| 2026-09-02 | CNY 18,39 | -4,02 % | CNY 19,36 | CNY 19,37 | CNY 18,30 | 34,56M |
| 2026-09-01 | CNY 19,16 | -0,98 % | CNY 19,46 | CNY 19,93 | CNY 19,10 | 48,34M |
| 2026-08-31 | CNY 19,35 | -1,58 % | CNY 19,70 | CNY 19,83 | CNY 19,00 | 41,37M |
| 2026-08-28 | CNY 19,66 | +4,02 % | CNY 18,96 | CNY 19,75 | CNY 18,64 | 48,93M |
| 2026-08-27 | CNY 18,90 | +3,34 % | CNY 18,29 | CNY 19,13 | CNY 18,18 | 29,42M |
| 2026-08-26 | CNY 18,29 | -0,05 % | CNY 18,08 | CNY 18,53 | CNY 17,91 | 27,12M |
| 2026-08-25 | CNY 18,30 | -2,45 % | CNY 18,72 | CNY 19,04 | CNY 18,18 | 31,87M |
| 2026-08-24 | CNY 18,76 | -0,58 % | CNY 18,80 | CNY 19,34 | CNY 18,50 | 36,70M |
| 2026-08-21 | CNY 18,87 | +0,16 % | CNY 18,80 | CNY 19,04 | CNY 18,55 | 35,56M |
| 2026-08-20 | CNY 18,84 | -0,11 % | CNY 18,77 | CNY 19,65 | CNY 18,71 | 51,84M |
| 2026-08-19 | CNY 18,86 | +5,01 % | CNY 17,82 | CNY 19,09 | CNY 17,82 | 74,43M |
| 2026-08-18 | CNY 17,96 | +2,86 % | CNY 17,47 | CNY 18,16 | CNY 17,38 | 35,77M |
| 2026-08-17 | CNY 17,46 | +1,93 % | CNY 17,14 | CNY 17,60 | CNY 16,99 | 26,32M |
| 2026-08-14 | CNY 17,13 | -0,17 % | CNY 17,10 | CNY 17,37 | CNY 16,94 | 20,17M |
| 2026-08-13 | CNY 17,16 | -3,32 % | CNY 17,75 | CNY 17,76 | CNY 17,10 | 41,71M |
| 2026-08-12 | CNY 17,75 | -0,95 % | CNY 17,93 | CNY 18,15 | CNY 17,54 | 28,70M |
| 2026-08-11 | CNY 17,92 | -2,29 % | CNY 18,43 | CNY 18,60 | CNY 17,86 | 29,91M |
| 2026-08-10 | CNY 18,34 | +2,52 % | CNY 17,90 | CNY 18,57 | CNY 17,80 | 35,07M |
| 2026-08-07 | CNY 17,89 | +2,52 % | CNY 17,45 | CNY 18,15 | CNY 17,35 | 49,83M |
| 2026-08-06 | CNY 17,45 | +1,34 % | CNY 17,23 | CNY 17,65 | CNY 17,22 | 29,96M |
| 2026-08-05 | CNY 17,22 | +2,32 % | CNY 16,83 | CNY 17,44 | CNY 16,73 | 37,70M |
| 2026-08-04 | CNY 16,83 | -1,58 % | CNY 17,02 | CNY 17,10 | CNY 16,52 | 29,09M |
| 2026-08-03 | CNY 17,10 | +2,27 % | CNY 16,64 | CNY 17,46 | CNY 16,35 | 37,75M |
| 2026-07-31 | CNY 16,72 | -1,18 % | CNY 16,57 | CNY 16,81 | CNY 16,53 | 30,90M |
| 2026-07-30 | CNY 16,92 | +1,56 % | CNY 16,66 | CNY 16,98 | CNY 16,52 | 33,31M |
| 2026-07-29 | CNY 16,66 | +1,90 % | CNY 16,35 | CNY 16,82 | CNY 16,18 | 32,45M |
| 2026-07-28 | CNY 16,35 | +0,06 % | CNY 16,06 | CNY 16,44 | CNY 15,98 | 25,97M |
| 2026-07-27 | CNY 16,34 | +2,45 % | CNY 15,81 | CNY 16,43 | CNY 15,50 | 36,83M |
| 2026-07-24 | CNY 15,95 | -4,03 % | CNY 16,60 | CNY 16,71 | CNY 15,88 | 44,21M |
| 2026-07-23 | CNY 16,62 | +1,34 % | CNY 16,41 | CNY 16,68 | CNY 15,97 | 38,37M |
| 2026-07-22 | CNY 16,40 | +4,86 % | CNY 15,54 | CNY 16,71 | CNY 15,41 | 69,60M |
| 2026-07-21 | CNY 15,64 | +1,03 % | CNY 15,35 | CNY 15,94 | CNY 15,28 | 60,74M |
| 2026-07-20 | CNY 15,48 | +2,79 % | CNY 15,19 | CNY 15,56 | CNY 15,03 | 54,07M |
| 2026-07-17 | CNY 15,06 | -0,07 % | CNY 15,07 | CNY 15,36 | CNY 14,76 | 48,38M |
| 2026-07-16 | CNY 15,07 | -1,12 % | CNY 15,13 | CNY 15,53 | CNY 15,00 | 39,75M |
| 2026-07-15 | CNY 15,24 | -2,62 % | CNY 15,46 | CNY 15,63 | CNY 15,19 | 40,72M |
| 2026-07-14 | CNY 15,65 | +4,33 % | CNY 14,95 | CNY 15,65 | CNY 14,81 | 63,09M |
| 2026-07-13 | CNY 15,00 | -5,00 % | CNY 15,79 | CNY 15,88 | CNY 14,87 | 60,01M |
| 2026-07-10 | CNY 15,79 | -3,01 % | CNY 16,10 | CNY 16,10 | CNY 15,42 | 67,79M |
| 2026-07-09 | CNY 16,28 | -2,16 % | CNY 16,50 | CNY 16,85 | CNY 15,90 | 50,99M |
| 2026-07-08 | CNY 16,64 | -2,12 % | CNY 16,95 | CNY 17,25 | CNY 16,51 | 41,38M |
| 2026-07-07 | CNY 17,00 | -9,28 % | CNY 18,95 | CNY 18,95 | CNY 16,87 | 86,27M |
| 2026-07-06 | CNY 18,74 | +5,28 % | CNY 18,06 | CNY 19,46 | CNY 17,94 | 64,57M |
| 2026-07-03 | CNY 17,80 | +0,56 % | CNY 17,93 | CNY 18,35 | CNY 17,25 | 50,85M |
| 2026-07-02 | CNY 17,70 | -0,45 % | CNY 17,57 | CNY 18,08 | CNY 17,35 | 38,55M |
| 2026-07-01 | CNY 17,78 | +0,40 % | CNY 17,71 | CNY 18,23 | CNY 16,88 | 50,53M |
| 2026-06-30 | CNY 17,71 | -6,30 % | CNY 18,60 | CNY 19,10 | CNY 17,40 | 63,61M |
| 2026-06-29 | CNY 18,90 | +2,49 % | CNY 18,00 | CNY 19,23 | CNY 17,66 | 77,31M |
| 2026-06-26 | CNY 18,44 | +1,26 % | CNY 18,65 | CNY 19,09 | CNY 17,92 | 70,82M |
| 2026-06-25 | CNY 18,21 | -1,25 % | CNY 18,02 | CNY 18,55 | CNY 17,81 | 60,77M |
| 2026-06-24 | CNY 18,44 | +1,49 % | CNY 18,28 | CNY 19,22 | CNY 18,17 | 63,56M |
| 2026-06-23 | CNY 18,17 | -2,57 % | CNY 18,86 | CNY 19,31 | CNY 18,14 | 58,67M |
| 2026-06-22 | CNY 18,65 | +9,06 % | CNY 17,12 | CNY 18,75 | CNY 16,68 | 72,40M |
| 2026-06-18 | CNY 17,10 | -4,04 % | CNY 17,75 | CNY 17,77 | CNY 17,06 | 32,94M |
| 2026-06-17 | CNY 17,82 | +0,28 % | CNY 17,52 | CNY 18,40 | CNY 17,50 | 46,36M |
| 2026-06-16 | CNY 17,77 | -4,10 % | CNY 18,37 | CNY 18,59 | CNY 17,66 | 47,51M |
| 2026-06-15 | CNY 18,53 | +6,13 % | CNY 18,00 | CNY 19,15 | CNY 17,85 | 91,72M |
| 2026-06-12 | CNY 17,46 | +7,18 % | CNY 16,62 | CNY 17,84 | CNY 16,18 | 73,15M |
| 2026-06-11 | CNY 16,29 | -0,55 % | CNY 16,58 | CNY 16,65 | CNY 15,98 | 31,45M |
| 2026-06-10 | CNY 16,38 | +0,43 % | CNY 16,22 | CNY 16,62 | CNY 16,03 | 28,55M |
| 2026-06-09 | CNY 16,31 | -1,75 % | CNY 16,46 | CNY 16,59 | CNY 16,07 | 26,29M |
| 2026-06-08 | CNY 16,60 | -2,12 % | CNY 16,79 | CNY 17,35 | CNY 16,53 | 43,02M |
| 2026-06-05 | CNY 16,96 | +1,37 % | CNY 16,79 | CNY 17,58 | CNY 16,52 | 56,30M |
| 2026-06-04 | CNY 16,73 | -4,45 % | CNY 17,52 | CNY 17,55 | CNY 16,55 | 49,11M |
| 2026-06-03 | CNY 17,51 | -1,57 % | CNY 17,80 | CNY 17,85 | CNY 17,23 | 32,29M |
| 2026-06-02 | CNY 17,79 | +0,17 % | CNY 17,50 | CNY 18,05 | CNY 17,28 | 47,11M |
| 2026-06-01 | CNY 17,76 | +3,32 % | CNY 17,49 | CNY 18,04 | CNY 17,12 | 55,27M |
| 2026-05-29 | CNY 17,19 | -0,29 % | CNY 17,24 | CNY 17,79 | CNY 17,12 | 54,05M |
| 2026-05-28 | CNY 17,24 | -2,32 % | CNY 17,64 | CNY 17,99 | CNY 17,10 | 48,37M |
| 2026-05-27 | CNY 17,65 | -5,56 % | CNY 18,60 | CNY 18,77 | CNY 17,38 | 53,94M |
| 2026-05-26 | CNY 18,69 | +1,19 % | CNY 18,58 | CNY 18,88 | CNY 18,21 | 36,59M |