Ningbo Yunsheng Co., Ltd. Class A 600366
SSE · China · Prozessindustrie
CNY 10,71-0,05 (-0,46 %)
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 10,71 | -0,46 % | CNY 10,76 | CNY 10,84 | CNY 10,68 | 11,13M |
| 2026-09-29 | CNY 10,76 | +0,65 % | CNY 10,70 | CNY 10,82 | CNY 10,66 | 10,53M |
| 2026-09-28 | CNY 10,69 | -3,87 % | CNY 11,11 | CNY 11,16 | CNY 10,62 | 22,24M |
| 2026-09-24 | CNY 11,12 | -1,85 % | CNY 11,29 | CNY 11,37 | CNY 11,10 | 13,88M |
| 2026-09-23 | CNY 11,33 | -0,87 % | CNY 11,40 | CNY 11,43 | CNY 11,24 | 15,74M |
| 2026-09-22 | CNY 11,43 | 0,00 % | CNY 11,46 | CNY 11,64 | CNY 11,38 | 25,50M |
| 2026-09-21 | CNY 11,43 | +1,78 % | CNY 11,25 | CNY 11,44 | CNY 11,25 | 23,61M |
| 2026-09-18 | CNY 11,23 | +2,00 % | CNY 11,10 | CNY 11,25 | CNY 11,10 | 21,51M |
| 2026-09-17 | CNY 11,01 | -1,43 % | CNY 11,09 | CNY 11,25 | CNY 11,00 | 17,01M |
| 2026-09-16 | CNY 11,17 | +0,90 % | CNY 11,07 | CNY 11,23 | CNY 10,94 | 16,70M |
| 2026-09-15 | CNY 11,07 | -0,09 % | CNY 11,06 | CNY 11,15 | CNY 11,02 | 13,72M |
| 2026-09-14 | CNY 11,08 | +0,73 % | CNY 10,98 | CNY 11,15 | CNY 10,87 | 14,42M |
| 2026-09-11 | CNY 11,00 | -1,52 % | CNY 11,10 | CNY 11,10 | CNY 10,73 | 25,33M |
| 2026-09-10 | CNY 11,17 | -0,98 % | CNY 11,28 | CNY 11,29 | CNY 11,13 | 14,78M |
| 2026-09-09 | CNY 11,28 | +0,45 % | CNY 11,24 | CNY 11,32 | CNY 11,18 | 18,25M |
| 2026-09-08 | CNY 11,23 | -0,35 % | CNY 11,32 | CNY 11,33 | CNY 11,18 | 18,05M |
| 2026-09-07 | CNY 11,27 | +0,18 % | CNY 11,24 | CNY 11,35 | CNY 11,17 | 15,53M |
| 2026-09-04 | CNY 11,25 | -2,00 % | CNY 11,56 | CNY 11,65 | CNY 11,17 | 28,92M |
| 2026-09-03 | CNY 11,48 | +2,23 % | CNY 11,30 | CNY 11,54 | CNY 11,26 | 28,58M |
| 2026-09-02 | CNY 11,23 | -2,01 % | CNY 11,33 | CNY 11,33 | CNY 11,11 | 24,29M |
| 2026-09-01 | CNY 11,46 | -1,80 % | CNY 11,60 | CNY 11,68 | CNY 11,44 | 25,08M |
| 2026-08-31 | CNY 11,67 | -0,26 % | CNY 11,56 | CNY 11,67 | CNY 11,40 | 24,17M |
| 2026-08-28 | CNY 11,70 | -0,76 % | CNY 11,79 | CNY 11,84 | CNY 11,62 | 28,30M |
| 2026-08-27 | CNY 11,79 | +2,08 % | CNY 11,50 | CNY 11,79 | CNY 11,46 | 36,53M |
| 2026-08-26 | CNY 11,55 | +0,09 % | CNY 11,56 | CNY 11,70 | CNY 11,46 | 32,23M |
| 2026-08-25 | CNY 11,54 | -0,17 % | CNY 11,47 | CNY 11,68 | CNY 11,36 | 27,85M |
| 2026-08-24 | CNY 11,56 | -1,87 % | CNY 11,80 | CNY 11,97 | CNY 11,37 | 31,02M |
| 2026-08-21 | CNY 11,78 | +0,26 % | CNY 11,65 | CNY 11,82 | CNY 11,45 | 26,61M |
| 2026-08-20 | CNY 11,75 | +0,43 % | CNY 11,85 | CNY 12,04 | CNY 11,67 | 31,61M |
| 2026-08-19 | CNY 11,70 | -5,80 % | CNY 12,20 | CNY 12,20 | CNY 11,65 | 48,80M |
| 2026-08-18 | CNY 12,42 | -1,51 % | CNY 12,62 | CNY 12,72 | CNY 12,24 | 50,46M |
| 2026-08-17 | CNY 12,61 | -0,24 % | CNY 12,64 | CNY 12,68 | CNY 12,35 | 48,30M |
| 2026-08-14 | CNY 12,64 | +4,98 % | CNY 12,15 | CNY 12,72 | CNY 12,07 | 60,17M |
| 2026-08-13 | CNY 12,04 | -2,27 % | CNY 12,32 | CNY 12,49 | CNY 12,01 | 38,10M |
| 2026-08-12 | CNY 12,32 | +0,16 % | CNY 12,28 | CNY 12,40 | CNY 12,17 | 33,83M |
| 2026-08-11 | CNY 12,30 | -1,91 % | CNY 12,45 | CNY 12,55 | CNY 12,27 | 40,18M |
| 2026-08-10 | CNY 12,54 | +2,37 % | CNY 12,37 | CNY 12,56 | CNY 12,25 | 56,21M |
| 2026-08-07 | CNY 12,25 | +2,51 % | CNY 11,90 | CNY 12,39 | CNY 11,85 | 70,87M |
| 2026-08-06 | CNY 11,95 | +0,42 % | CNY 11,99 | CNY 12,20 | CNY 11,77 | 67,68M |
| 2026-08-05 | CNY 11,90 | +3,57 % | CNY 11,65 | CNY 12,08 | CNY 11,57 | 68,68M |
| 2026-08-04 | CNY 11,49 | +2,86 % | CNY 11,17 | CNY 11,55 | CNY 11,13 | 52,02M |
| 2026-08-03 | CNY 11,17 | +1,92 % | CNY 11,08 | CNY 11,35 | CNY 10,95 | 54,34M |
| 2026-07-31 | CNY 10,96 | +2,72 % | CNY 10,99 | CNY 11,27 | CNY 10,94 | 72,54M |
| 2026-07-30 | CNY 10,67 | -2,29 % | CNY 10,87 | CNY 11,13 | CNY 10,55 | 56,05M |
| 2026-07-29 | CNY 10,92 | +1,49 % | CNY 10,85 | CNY 11,06 | CNY 10,51 | 55,86M |
| 2026-07-28 | CNY 10,76 | -4,44 % | CNY 11,09 | CNY 11,45 | CNY 10,70 | 59,17M |
| 2026-07-27 | CNY 11,26 | +4,94 % | CNY 10,70 | CNY 11,44 | CNY 10,60 | 41,59M |
| 2026-07-24 | CNY 10,73 | -3,85 % | CNY 10,96 | CNY 11,13 | CNY 10,71 | 37,89M |
| 2026-07-23 | CNY 11,16 | +3,53 % | CNY 10,75 | CNY 11,17 | CNY 10,75 | 55,41M |
| 2026-07-22 | CNY 10,78 | -1,28 % | CNY 10,70 | CNY 11,08 | CNY 10,65 | 60,45M |
| 2026-07-21 | CNY 10,92 | +3,02 % | CNY 10,71 | CNY 11,00 | CNY 10,00 | 73,15M |
| 2026-07-20 | CNY 10,60 | -8,30 % | CNY 11,70 | CNY 11,85 | CNY 10,41 | 77,41M |
| 2026-07-17 | CNY 11,56 | -9,97 % | CNY 12,80 | CNY 12,84 | CNY 11,56 | 68,42M |
| 2026-07-16 | CNY 12,84 | -6,96 % | CNY 13,60 | CNY 13,78 | CNY 12,75 | 56,78M |
| 2026-07-15 | CNY 13,80 | -2,68 % | CNY 14,62 | CNY 14,62 | CNY 13,70 | 59,23M |
| 2026-07-14 | CNY 14,18 | +3,28 % | CNY 13,69 | CNY 14,44 | CNY 13,47 | 66,09M |
| 2026-07-13 | CNY 13,73 | -9,97 % | CNY 14,93 | CNY 15,40 | CNY 13,73 | 70,51M |
| 2026-07-10 | CNY 15,25 | +0,20 % | CNY 15,22 | CNY 16,22 | CNY 15,09 | 71,22M |
| 2026-07-09 | CNY 15,22 | -2,44 % | CNY 15,50 | CNY 15,80 | CNY 14,49 | 88,31M |
| 2026-07-08 | CNY 15,60 | -5,51 % | CNY 16,41 | CNY 16,92 | CNY 15,53 | 74,75M |
| 2026-07-07 | CNY 16,51 | +2,48 % | CNY 16,05 | CNY 17,30 | CNY 15,84 | 92,46M |
| 2026-07-06 | CNY 16,11 | -4,28 % | CNY 16,80 | CNY 17,17 | CNY 16,00 | 86,85M |
| 2026-07-03 | CNY 16,83 | +1,20 % | CNY 17,00 | CNY 17,35 | CNY 16,36 | 112,73M |
| 2026-07-02 | CNY 16,63 | +4,00 % | CNY 15,65 | CNY 17,41 | CNY 15,35 | 163,56M |
| 2026-07-01 | CNY 15,99 | +8,92 % | CNY 14,66 | CNY 16,15 | CNY 14,61 | 181,34M |
| 2026-06-30 | CNY 14,68 | +6,15 % | CNY 13,80 | CNY 14,98 | CNY 13,48 | 75,15M |
| 2026-06-29 | CNY 13,83 | -3,08 % | CNY 14,00 | CNY 14,63 | CNY 13,43 | 77,32M |
| 2026-06-26 | CNY 14,27 | -9,85 % | CNY 15,53 | CNY 15,53 | CNY 14,25 | 110,21M |
| 2026-06-25 | CNY 15,83 | +3,26 % | CNY 15,23 | CNY 15,85 | CNY 15,10 | 113,11M |
| 2026-06-24 | CNY 15,33 | +1,93 % | CNY 14,90 | CNY 15,45 | CNY 14,62 | 90,40M |
| 2026-06-23 | CNY 15,04 | -0,59 % | CNY 15,00 | CNY 15,41 | CNY 14,40 | 98,90M |
| 2026-06-22 | CNY 15,13 | +1,48 % | CNY 15,35 | CNY 15,41 | CNY 14,75 | 103,18M |
| 2026-06-18 | CNY 14,91 | +5,89 % | CNY 14,06 | CNY 15,06 | CNY 14,04 | 114,59M |
| 2026-06-17 | CNY 14,08 | -2,15 % | CNY 14,28 | CNY 14,32 | CNY 13,98 | 97,36M |
| 2026-06-16 | CNY 14,39 | +8,28 % | CNY 13,38 | CNY 14,62 | CNY 13,26 | 149,91M |
| 2026-06-15 | CNY 13,29 | +0,08 % | CNY 13,20 | CNY 13,38 | CNY 13,05 | 53,58M |
| 2026-06-12 | CNY 13,28 | +2,15 % | CNY 13,11 | CNY 13,55 | CNY 12,93 | 58,32M |
| 2026-06-11 | CNY 13,00 | -5,11 % | CNY 13,60 | CNY 13,60 | CNY 12,80 | 64,13M |
| 2026-06-10 | CNY 13,70 | +5,47 % | CNY 12,80 | CNY 13,98 | CNY 12,79 | 83,40M |
| 2026-06-09 | CNY 12,99 | +1,41 % | CNY 12,84 | CNY 13,14 | CNY 12,62 | 39,41M |
| 2026-06-08 | CNY 12,81 | +0,63 % | CNY 12,46 | CNY 13,25 | CNY 12,41 | 46,45M |
| 2026-06-05 | CNY 12,73 | +2,00 % | CNY 12,45 | CNY 13,07 | CNY 12,22 | 33,73M |
| 2026-06-04 | CNY 12,48 | -1,50 % | CNY 12,52 | CNY 12,61 | CNY 12,21 | 23,41M |
| 2026-06-03 | CNY 12,67 | +2,26 % | CNY 12,30 | CNY 12,89 | CNY 12,30 | 28,85M |
| 2026-06-02 | CNY 12,39 | +1,89 % | CNY 12,20 | CNY 12,53 | CNY 11,86 | 24,59M |
| 2026-06-01 | CNY 12,16 | -1,06 % | CNY 12,29 | CNY 12,49 | CNY 12,15 | 19,94M |
| 2026-05-29 | CNY 12,29 | -6,75 % | CNY 13,20 | CNY 13,20 | CNY 12,23 | 40,72M |
| 2026-05-28 | CNY 13,18 | +2,73 % | CNY 12,76 | CNY 13,27 | CNY 12,71 | 29,82M |
| 2026-05-27 | CNY 12,83 | -2,95 % | CNY 13,27 | CNY 13,43 | CNY 12,73 | 26,11M |
| 2026-05-26 | CNY 13,22 | -0,53 % | CNY 13,22 | CNY 13,34 | CNY 13,01 | 22,11M |