Tongwei Co. Ltd. Class A 600438
SSE · China · Prozessindustrie
CNY 11,52+0,45 (+4,07 %)
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 11,52 | +4,07 % | CNY 11,09 | CNY 11,77 | CNY 11,04 | 55,77M |
| 2026-09-29 | CNY 11,07 | +0,09 % | CNY 11,18 | CNY 11,23 | CNY 11,00 | 25,60M |
| 2026-09-28 | CNY 11,06 | -0,54 % | CNY 11,14 | CNY 11,45 | CNY 11,01 | 29,14M |
| 2026-09-24 | CNY 11,12 | -3,97 % | CNY 11,54 | CNY 11,57 | CNY 11,11 | 29,12M |
| 2026-09-23 | CNY 11,58 | -1,19 % | CNY 11,72 | CNY 11,82 | CNY 11,55 | 25,57M |
| 2026-09-22 | CNY 11,72 | +1,12 % | CNY 11,60 | CNY 11,84 | CNY 11,60 | 33,53M |
| 2026-09-21 | CNY 11,59 | +2,11 % | CNY 11,32 | CNY 11,61 | CNY 11,30 | 27,28M |
| 2026-09-18 | CNY 11,35 | +2,34 % | CNY 11,19 | CNY 11,38 | CNY 11,14 | 29,16M |
| 2026-09-17 | CNY 11,09 | -1,07 % | CNY 11,14 | CNY 11,21 | CNY 11,05 | 18,45M |
| 2026-09-16 | CNY 11,21 | +0,54 % | CNY 11,14 | CNY 11,29 | CNY 10,97 | 18,64M |
| 2026-09-15 | CNY 11,15 | -1,06 % | CNY 11,24 | CNY 11,37 | CNY 11,12 | 21,63M |
| 2026-09-14 | CNY 11,27 | +1,99 % | CNY 11,02 | CNY 11,40 | CNY 10,97 | 31,07M |
| 2026-09-11 | CNY 11,05 | -3,91 % | CNY 11,43 | CNY 11,45 | CNY 10,98 | 38,89M |
| 2026-09-10 | CNY 11,50 | -1,79 % | CNY 11,65 | CNY 11,70 | CNY 11,49 | 22,21M |
| 2026-09-09 | CNY 11,71 | -1,26 % | CNY 11,87 | CNY 12,11 | CNY 11,67 | 30,95M |
| 2026-09-08 | CNY 11,86 | +1,63 % | CNY 11,64 | CNY 11,97 | CNY 11,63 | 43,16M |
| 2026-09-07 | CNY 11,67 | +2,46 % | CNY 11,36 | CNY 11,69 | CNY 11,33 | 34,21M |
| 2026-09-04 | CNY 11,39 | +0,98 % | CNY 11,34 | CNY 11,58 | CNY 11,32 | 35,20M |
| 2026-09-03 | CNY 11,28 | -0,70 % | CNY 11,42 | CNY 11,49 | CNY 11,23 | 21,15M |
| 2026-09-02 | CNY 11,36 | -3,89 % | CNY 11,73 | CNY 11,79 | CNY 11,35 | 38,83M |
| 2026-09-01 | CNY 11,82 | +1,98 % | CNY 11,58 | CNY 11,93 | CNY 11,50 | 39,65M |
| 2026-08-31 | CNY 11,59 | -3,09 % | CNY 11,75 | CNY 11,84 | CNY 11,45 | 43,24M |
| 2026-08-28 | CNY 11,96 | +0,50 % | CNY 11,84 | CNY 12,03 | CNY 11,82 | 33,61M |
| 2026-08-27 | CNY 11,90 | -0,92 % | CNY 11,95 | CNY 11,96 | CNY 11,69 | 35,34M |
| 2026-08-26 | CNY 12,01 | 0,00 % | CNY 12,00 | CNY 12,19 | CNY 12,00 | 29,92M |
| 2026-08-25 | CNY 12,01 | -0,91 % | CNY 12,04 | CNY 12,12 | CNY 11,90 | 29,39M |
| 2026-08-24 | CNY 12,12 | -2,49 % | CNY 12,26 | CNY 12,55 | CNY 11,99 | 41,75M |
| 2026-08-21 | CNY 12,43 | +0,89 % | CNY 12,30 | CNY 12,63 | CNY 12,26 | 45,86M |
| 2026-08-20 | CNY 12,32 | +0,16 % | CNY 12,32 | CNY 12,45 | CNY 12,24 | 30,13M |
| 2026-08-19 | CNY 12,30 | -3,76 % | CNY 12,61 | CNY 12,69 | CNY 12,27 | 48,98M |
| 2026-08-18 | CNY 12,78 | -1,01 % | CNY 12,80 | CNY 12,99 | CNY 12,66 | 51,86M |
| 2026-08-17 | CNY 12,91 | +0,86 % | CNY 13,10 | CNY 13,26 | CNY 12,86 | 63,73M |
| 2026-08-14 | CNY 12,80 | -0,70 % | CNY 12,83 | CNY 13,00 | CNY 12,67 | 55,24M |
| 2026-08-13 | CNY 12,89 | -4,45 % | CNY 13,40 | CNY 13,45 | CNY 12,86 | 104,06M |
| 2026-08-12 | CNY 13,49 | +5,06 % | CNY 12,74 | CNY 13,65 | CNY 12,70 | 130,51M |
| 2026-08-11 | CNY 12,84 | +1,02 % | CNY 12,60 | CNY 13,05 | CNY 12,50 | 70,99M |
| 2026-08-10 | CNY 12,71 | -2,83 % | CNY 12,88 | CNY 13,00 | CNY 12,65 | 90,41M |
| 2026-08-07 | CNY 13,08 | +6,26 % | CNY 12,92 | CNY 13,40 | CNY 12,65 | 152,00M |
| 2026-08-06 | CNY 12,31 | -3,75 % | CNY 12,60 | CNY 12,76 | CNY 12,12 | 85,33M |
| 2026-08-05 | CNY 12,79 | -0,39 % | CNY 12,82 | CNY 12,98 | CNY 12,45 | 78,76M |
| 2026-08-04 | CNY 12,84 | -0,08 % | CNY 12,97 | CNY 13,00 | CNY 12,68 | 106,33M |
| 2026-08-03 | CNY 12,85 | +10,02 % | CNY 11,90 | CNY 12,85 | CNY 11,90 | 124,57M |
| 2026-07-31 | CNY 11,68 | -0,09 % | CNY 11,56 | CNY 11,79 | CNY 11,52 | 47,75M |
| 2026-07-30 | CNY 11,69 | +1,30 % | CNY 11,42 | CNY 12,19 | CNY 11,41 | 74,89M |
| 2026-07-29 | CNY 11,54 | +3,13 % | CNY 11,15 | CNY 11,64 | CNY 11,13 | 64,98M |
| 2026-07-28 | CNY 11,19 | +0,18 % | CNY 11,05 | CNY 11,31 | CNY 11,01 | 33,36M |
| 2026-07-27 | CNY 11,17 | +0,27 % | CNY 11,15 | CNY 11,24 | CNY 11,08 | 43,14M |
| 2026-07-24 | CNY 11,14 | -3,97 % | CNY 11,50 | CNY 11,62 | CNY 11,12 | 41,19M |
| 2026-07-23 | CNY 11,60 | +4,60 % | CNY 11,00 | CNY 11,64 | CNY 10,98 | 70,70M |
| 2026-07-22 | CNY 11,09 | +3,45 % | CNY 10,66 | CNY 11,14 | CNY 10,56 | 69,77M |
| 2026-07-21 | CNY 10,72 | +1,13 % | CNY 10,61 | CNY 10,74 | CNY 10,52 | 54,15M |
| 2026-07-20 | CNY 10,60 | +1,15 % | CNY 10,44 | CNY 10,67 | CNY 10,32 | 51,46M |
| 2026-07-17 | CNY 10,48 | -2,24 % | CNY 10,72 | CNY 10,85 | CNY 10,42 | 54,65M |
| 2026-07-16 | CNY 10,72 | -0,74 % | CNY 10,75 | CNY 10,92 | CNY 10,61 | 38,97M |
| 2026-07-15 | CNY 10,80 | +1,12 % | CNY 10,56 | CNY 11,00 | CNY 10,51 | 54,88M |
| 2026-07-14 | CNY 10,68 | 0,00 % | CNY 10,71 | CNY 10,78 | CNY 10,52 | 41,18M |
| 2026-07-13 | CNY 10,68 | -5,99 % | CNY 11,31 | CNY 11,33 | CNY 10,67 | 63,49M |
| 2026-07-10 | CNY 11,36 | +2,43 % | CNY 11,19 | CNY 11,68 | CNY 11,11 | 75,26M |
| 2026-07-09 | CNY 11,09 | -0,27 % | CNY 11,12 | CNY 11,20 | CNY 10,85 | 51,16M |
| 2026-07-08 | CNY 11,12 | -2,88 % | CNY 11,50 | CNY 11,61 | CNY 11,11 | 48,11M |
| 2026-07-07 | CNY 11,45 | -1,63 % | CNY 11,66 | CNY 11,74 | CNY 11,41 | 44,59M |
| 2026-07-06 | CNY 11,64 | -1,36 % | CNY 11,80 | CNY 12,02 | CNY 11,61 | 56,45M |
| 2026-07-03 | CNY 11,80 | -2,40 % | CNY 12,10 | CNY 12,17 | CNY 11,69 | 65,79M |
| 2026-07-02 | CNY 12,09 | -3,59 % | CNY 12,38 | CNY 12,59 | CNY 12,06 | 63,15M |
| 2026-07-01 | CNY 12,54 | +3,55 % | CNY 12,08 | CNY 12,77 | CNY 11,84 | 85,74M |
| 2026-06-30 | CNY 12,11 | +0,67 % | CNY 11,89 | CNY 12,31 | CNY 11,89 | 55,17M |
| 2026-06-29 | CNY 12,03 | +0,59 % | CNY 11,96 | CNY 12,16 | CNY 11,65 | 65,49M |
| 2026-06-26 | CNY 11,96 | -2,37 % | CNY 12,24 | CNY 12,77 | CNY 11,95 | 84,24M |
| 2026-06-25 | CNY 12,25 | +0,08 % | CNY 12,19 | CNY 12,48 | CNY 12,07 | 58,44M |
| 2026-06-24 | CNY 12,24 | -0,97 % | CNY 12,35 | CNY 12,42 | CNY 12,03 | 53,44M |
| 2026-06-23 | CNY 12,36 | -4,92 % | CNY 12,95 | CNY 13,10 | CNY 12,35 | 61,27M |
| 2026-06-22 | CNY 13,00 | +1,17 % | CNY 12,80 | CNY 13,04 | CNY 12,40 | 80,52M |
| 2026-06-18 | CNY 12,85 | -2,50 % | CNY 13,17 | CNY 13,18 | CNY 12,82 | 50,33M |
| 2026-06-17 | CNY 13,18 | -2,44 % | CNY 13,45 | CNY 13,53 | CNY 13,12 | 48,85M |
| 2026-06-16 | CNY 13,51 | -0,44 % | CNY 13,36 | CNY 13,74 | CNY 13,31 | 51,81M |
| 2026-06-15 | CNY 13,57 | -0,95 % | CNY 13,58 | CNY 13,69 | CNY 13,42 | 53,74M |
| 2026-06-12 | CNY 13,70 | -3,52 % | CNY 14,20 | CNY 14,32 | CNY 13,70 | 91,92M |
| 2026-06-11 | CNY 14,20 | +1,65 % | CNY 13,60 | CNY 14,33 | CNY 13,50 | 101,91M |
| 2026-06-10 | CNY 13,97 | +6,07 % | CNY 13,00 | CNY 14,16 | CNY 12,69 | 77,97M |
| 2026-06-09 | CNY 13,17 | +2,17 % | CNY 13,05 | CNY 13,19 | CNY 12,69 | 46,45M |
| 2026-06-08 | CNY 12,89 | -5,22 % | CNY 13,31 | CNY 13,48 | CNY 12,81 | 53,77M |
| 2026-06-05 | CNY 13,60 | -2,09 % | CNY 13,82 | CNY 13,92 | CNY 13,50 | 45,92M |
| 2026-06-04 | CNY 13,89 | -0,64 % | CNY 13,90 | CNY 14,16 | CNY 13,77 | 45,22M |
| 2026-06-03 | CNY 13,98 | -0,92 % | CNY 14,09 | CNY 14,24 | CNY 13,94 | 38,33M |
| 2026-06-02 | CNY 14,11 | -2,89 % | CNY 14,58 | CNY 14,60 | CNY 13,96 | 50,41M |
| 2026-06-01 | CNY 14,53 | -1,62 % | CNY 14,60 | CNY 14,88 | CNY 14,50 | 40,34M |
| 2026-05-29 | CNY 14,77 | -2,38 % | CNY 15,14 | CNY 15,23 | CNY 14,76 | 51,80M |
| 2026-05-28 | CNY 15,13 | -1,30 % | CNY 15,29 | CNY 15,30 | CNY 14,85 | 47,79M |
| 2026-05-27 | CNY 15,33 | +0,20 % | CNY 15,27 | CNY 15,87 | CNY 15,16 | 62,34M |
| 2026-05-26 | CNY 15,30 | -1,92 % | CNY 15,48 | CNY 15,58 | CNY 15,14 | 46,34M |