Sino-Platinum Metals Co Ltd. Class A 600459
SSE · China · Nicht-Energie-Rohstoffe
CNY 18,020,00 (0,00 %)
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 18,02 | 0,00 % | CNY 18,05 | CNY 18,13 | CNY 17,91 | 5,80M |
| 2026-09-29 | CNY 18,02 | +0,67 % | CNY 18,12 | CNY 18,15 | CNY 17,91 | 7,06M |
| 2026-09-28 | CNY 17,90 | -3,40 % | CNY 18,40 | CNY 18,48 | CNY 17,78 | 11,81M |
| 2026-09-24 | CNY 18,53 | -2,93 % | CNY 18,91 | CNY 19,01 | CNY 18,50 | 10,31M |
| 2026-09-23 | CNY 19,09 | -0,73 % | CNY 19,29 | CNY 19,40 | CNY 19,03 | 8,26M |
| 2026-09-22 | CNY 19,23 | -0,67 % | CNY 19,42 | CNY 19,56 | CNY 19,17 | 10,48M |
| 2026-09-21 | CNY 19,36 | +0,68 % | CNY 19,32 | CNY 19,58 | CNY 19,26 | 11,17M |
| 2026-09-18 | CNY 19,23 | +1,64 % | CNY 19,17 | CNY 19,27 | CNY 19,01 | 10,89M |
| 2026-09-17 | CNY 18,92 | -2,67 % | CNY 19,18 | CNY 19,50 | CNY 18,90 | 10,95M |
| 2026-09-16 | CNY 19,44 | +2,21 % | CNY 18,91 | CNY 19,49 | CNY 18,86 | 11,25M |
| 2026-09-15 | CNY 19,02 | -0,37 % | CNY 19,06 | CNY 19,37 | CNY 19,00 | 9,18M |
| 2026-09-14 | CNY 19,09 | +0,79 % | CNY 18,70 | CNY 19,12 | CNY 18,61 | 9,37M |
| 2026-09-11 | CNY 18,94 | -3,86 % | CNY 19,21 | CNY 19,22 | CNY 18,50 | 22,73M |
| 2026-09-10 | CNY 19,70 | -1,70 % | CNY 20,04 | CNY 20,05 | CNY 19,68 | 10,46M |
| 2026-09-09 | CNY 20,04 | +0,30 % | CNY 19,97 | CNY 20,14 | CNY 19,80 | 12,41M |
| 2026-09-08 | CNY 19,98 | +0,10 % | CNY 20,18 | CNY 20,28 | CNY 19,87 | 12,86M |
| 2026-09-07 | CNY 19,96 | -0,50 % | CNY 20,01 | CNY 20,21 | CNY 19,80 | 10,62M |
| 2026-09-04 | CNY 20,06 | -1,43 % | CNY 20,69 | CNY 21,13 | CNY 19,91 | 18,42M |
| 2026-09-03 | CNY 20,35 | +1,75 % | CNY 20,20 | CNY 20,45 | CNY 20,14 | 13,13M |
| 2026-09-02 | CNY 20,00 | -2,49 % | CNY 20,16 | CNY 20,16 | CNY 19,56 | 19,65M |
| 2026-09-01 | CNY 20,51 | -1,77 % | CNY 20,85 | CNY 20,94 | CNY 20,50 | 15,29M |
| 2026-08-31 | CNY 20,88 | -2,57 % | CNY 20,91 | CNY 20,94 | CNY 20,27 | 24,51M |
| 2026-08-28 | CNY 21,43 | -1,61 % | CNY 21,60 | CNY 21,68 | CNY 21,30 | 22,78M |
| 2026-08-27 | CNY 21,78 | +3,08 % | CNY 21,00 | CNY 21,88 | CNY 20,90 | 27,62M |
| 2026-08-26 | CNY 21,13 | +0,28 % | CNY 20,99 | CNY 21,58 | CNY 20,90 | 21,60M |
| 2026-08-25 | CNY 21,07 | -1,31 % | CNY 21,36 | CNY 21,43 | CNY 20,66 | 23,34M |
| 2026-08-24 | CNY 21,35 | -2,38 % | CNY 21,97 | CNY 22,06 | CNY 20,86 | 32,37M |
| 2026-08-21 | CNY 21,87 | +2,68 % | CNY 21,20 | CNY 22,26 | CNY 21,20 | 35,97M |
| 2026-08-20 | CNY 21,30 | -1,48 % | CNY 22,40 | CNY 22,80 | CNY 21,09 | 42,08M |
| 2026-08-19 | CNY 21,62 | -5,26 % | CNY 22,32 | CNY 22,97 | CNY 21,57 | 38,58M |
| 2026-08-18 | CNY 22,82 | -0,65 % | CNY 23,00 | CNY 23,58 | CNY 22,57 | 60,23M |
| 2026-08-17 | CNY 22,97 | +10,01 % | CNY 21,60 | CNY 22,97 | CNY 21,13 | 49,78M |
| 2026-08-14 | CNY 20,88 | +0,68 % | CNY 20,46 | CNY 21,30 | CNY 20,45 | 22,97M |
| 2026-08-13 | CNY 20,74 | -4,47 % | CNY 21,78 | CNY 21,87 | CNY 20,70 | 30,77M |
| 2026-08-12 | CNY 21,71 | +4,43 % | CNY 20,60 | CNY 22,20 | CNY 20,50 | 42,88M |
| 2026-08-11 | CNY 20,79 | -4,59 % | CNY 21,40 | CNY 21,71 | CNY 20,74 | 36,50M |
| 2026-08-10 | CNY 21,79 | +3,71 % | CNY 21,58 | CNY 22,29 | CNY 21,06 | 42,09M |
| 2026-08-07 | CNY 21,01 | +1,89 % | CNY 20,41 | CNY 21,09 | CNY 20,22 | 37,81M |
| 2026-08-06 | CNY 20,62 | -0,53 % | CNY 21,10 | CNY 21,45 | CNY 20,33 | 48,75M |
| 2026-08-05 | CNY 20,73 | +8,76 % | CNY 20,00 | CNY 20,87 | CNY 19,76 | 46,08M |
| 2026-08-04 | CNY 19,06 | +2,97 % | CNY 18,57 | CNY 19,16 | CNY 18,57 | 18,62M |
| 2026-08-03 | CNY 18,51 | +1,09 % | CNY 18,26 | CNY 18,64 | CNY 18,24 | 12,80M |
| 2026-07-31 | CNY 18,31 | +1,50 % | CNY 18,58 | CNY 18,80 | CNY 18,31 | 23,77M |
| 2026-07-30 | CNY 18,04 | -0,44 % | CNY 18,04 | CNY 18,37 | CNY 17,68 | 17,82M |
| 2026-07-29 | CNY 18,12 | +2,20 % | CNY 17,72 | CNY 18,32 | CNY 17,37 | 18,70M |
| 2026-07-28 | CNY 17,73 | -2,58 % | CNY 17,90 | CNY 18,00 | CNY 17,62 | 14,48M |
| 2026-07-27 | CNY 18,20 | +3,17 % | CNY 17,64 | CNY 18,21 | CNY 17,64 | 14,10M |
| 2026-07-24 | CNY 17,64 | -4,75 % | CNY 18,00 | CNY 18,19 | CNY 17,61 | 18,44M |
| 2026-07-23 | CNY 18,52 | +1,87 % | CNY 18,25 | CNY 18,59 | CNY 18,04 | 20,62M |
| 2026-07-22 | CNY 18,18 | +0,17 % | CNY 18,05 | CNY 18,65 | CNY 17,92 | 29,44M |
| 2026-07-21 | CNY 18,15 | +5,77 % | CNY 17,40 | CNY 18,16 | CNY 16,97 | 31,00M |
| 2026-07-20 | CNY 17,16 | -3,21 % | CNY 17,95 | CNY 18,09 | CNY 16,80 | 28,99M |
| 2026-07-17 | CNY 17,73 | -5,29 % | CNY 18,45 | CNY 18,88 | CNY 17,71 | 29,04M |
| 2026-07-16 | CNY 18,72 | -4,25 % | CNY 19,30 | CNY 19,69 | CNY 18,65 | 25,84M |
| 2026-07-15 | CNY 19,55 | -4,54 % | CNY 20,66 | CNY 20,73 | CNY 19,42 | 26,34M |
| 2026-07-14 | CNY 20,48 | +2,35 % | CNY 19,88 | CNY 20,48 | CNY 19,72 | 24,11M |
| 2026-07-13 | CNY 20,01 | -7,02 % | CNY 21,18 | CNY 21,51 | CNY 19,99 | 27,74M |
| 2026-07-10 | CNY 21,52 | -1,37 % | CNY 21,80 | CNY 23,14 | CNY 21,52 | 41,18M |
| 2026-07-09 | CNY 21,82 | +2,63 % | CNY 21,50 | CNY 21,87 | CNY 20,40 | 36,16M |
| 2026-07-08 | CNY 21,26 | -6,26 % | CNY 22,68 | CNY 22,81 | CNY 21,25 | 35,15M |
| 2026-07-07 | CNY 22,68 | -2,91 % | CNY 23,19 | CNY 23,60 | CNY 22,53 | 30,54M |
| 2026-07-06 | CNY 23,36 | -6,56 % | CNY 25,55 | CNY 26,55 | CNY 23,16 | 65,35M |
| 2026-07-03 | CNY 25,00 | -8,76 % | CNY 27,55 | CNY 27,65 | CNY 24,99 | 57,20M |
| 2026-07-02 | CNY 27,40 | -3,08 % | CNY 27,00 | CNY 28,69 | CNY 26,01 | 48,23M |
| 2026-07-01 | CNY 28,27 | -2,11 % | CNY 28,45 | CNY 29,99 | CNY 27,58 | 59,74M |
| 2026-06-30 | CNY 28,88 | -0,99 % | CNY 29,28 | CNY 29,75 | CNY 27,56 | 66,53M |
| 2026-06-29 | CNY 29,17 | +3,77 % | CNY 28,40 | CNY 29,79 | CNY 27,80 | 74,07M |
| 2026-06-26 | CNY 28,11 | +4,65 % | CNY 26,63 | CNY 28,58 | CNY 25,70 | 74,39M |
| 2026-06-25 | CNY 26,86 | +4,11 % | CNY 25,68 | CNY 27,65 | CNY 25,31 | 65,29M |
| 2026-06-24 | CNY 25,80 | -1,26 % | CNY 25,69 | CNY 26,45 | CNY 25,19 | 47,30M |
| 2026-06-23 | CNY 26,13 | -8,60 % | CNY 28,00 | CNY 28,00 | CNY 25,73 | 74,08M |
| 2026-06-22 | CNY 28,59 | +9,58 % | CNY 25,90 | CNY 28,69 | CNY 25,86 | 85,71M |
| 2026-06-18 | CNY 26,09 | -1,62 % | CNY 26,28 | CNY 26,88 | CNY 25,58 | 61,84M |
| 2026-06-17 | CNY 26,52 | -4,19 % | CNY 27,20 | CNY 27,36 | CNY 26,20 | 69,59M |
| 2026-06-16 | CNY 27,68 | +6,50 % | CNY 25,80 | CNY 28,05 | CNY 25,18 | 99,01M |
| 2026-06-15 | CNY 25,99 | +4,00 % | CNY 25,30 | CNY 26,00 | CNY 24,87 | 76,10M |
| 2026-06-12 | CNY 24,99 | -0,48 % | CNY 26,43 | CNY 26,89 | CNY 24,79 | 100,44M |
| 2026-06-11 | CNY 25,11 | +9,99 % | CNY 22,50 | CNY 25,11 | CNY 22,46 | 33,62M |
| 2026-06-10 | CNY 22,83 | -5,27 % | CNY 23,45 | CNY 23,50 | CNY 22,32 | 54,07M |
| 2026-06-09 | CNY 24,10 | +1,05 % | CNY 24,00 | CNY 24,56 | CNY 23,15 | 58,74M |
| 2026-06-08 | CNY 23,85 | -3,64 % | CNY 23,88 | CNY 25,18 | CNY 22,96 | 63,29M |
| 2026-06-05 | CNY 24,75 | +2,10 % | CNY 24,00 | CNY 26,00 | CNY 24,00 | 76,38M |
| 2026-06-04 | CNY 24,24 | +0,17 % | CNY 24,02 | CNY 24,98 | CNY 23,90 | 66,87M |
| 2026-06-03 | CNY 24,20 | +3,20 % | CNY 23,50 | CNY 25,02 | CNY 23,46 | 97,03M |
| 2026-06-02 | CNY 23,45 | +9,99 % | CNY 21,23 | CNY 23,45 | CNY 20,91 | 57,34M |
| 2026-06-01 | CNY 21,32 | -0,79 % | CNY 21,71 | CNY 22,38 | CNY 21,25 | 33,46M |
| 2026-05-29 | CNY 21,49 | -4,49 % | CNY 23,07 | CNY 23,60 | CNY 21,44 | 59,22M |
| 2026-05-28 | CNY 22,50 | +10,02 % | CNY 20,21 | CNY 22,50 | CNY 20,12 | 55,05M |
| 2026-05-27 | CNY 20,45 | -5,72 % | CNY 21,69 | CNY 21,70 | CNY 20,24 | 27,68M |
| 2026-05-26 | CNY 21,69 | +2,50 % | CNY 21,31 | CNY 22,11 | CNY 21,14 | 36,11M |