Jiangxi Hongcheng Environment Co., Ltd. Class A 600461
SSE · China · Versorger
CNY 8,81+0,08 (+0,92 %)
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 8,81 | +0,92 % | CNY 8,76 | CNY 8,85 | CNY 8,70 | 7,18M |
| 2026-09-29 | CNY 8,73 | +0,34 % | CNY 8,70 | CNY 8,73 | CNY 8,67 | 5,52M |
| 2026-09-28 | CNY 8,70 | -0,68 % | CNY 8,77 | CNY 8,77 | CNY 8,62 | 11,46M |
| 2026-09-24 | CNY 8,76 | -0,90 % | CNY 8,84 | CNY 8,88 | CNY 8,76 | 7,67M |
| 2026-09-23 | CNY 8,84 | +0,11 % | CNY 8,82 | CNY 8,87 | CNY 8,79 | 7,55M |
| 2026-09-22 | CNY 8,83 | -0,56 % | CNY 8,88 | CNY 8,89 | CNY 8,82 | 9,92M |
| 2026-09-21 | CNY 8,88 | -0,78 % | CNY 9,02 | CNY 9,02 | CNY 8,86 | 12,81M |
| 2026-09-18 | CNY 8,95 | +0,45 % | CNY 8,94 | CNY 9,02 | CNY 8,90 | 7,15M |
| 2026-09-17 | CNY 8,91 | -1,66 % | CNY 9,04 | CNY 9,07 | CNY 8,90 | 9,53M |
| 2026-09-16 | CNY 9,06 | -0,33 % | CNY 9,11 | CNY 9,12 | CNY 8,99 | 11,08M |
| 2026-09-15 | CNY 9,09 | -0,55 % | CNY 9,11 | CNY 9,18 | CNY 9,05 | 9,11M |
| 2026-09-14 | CNY 9,14 | +1,78 % | CNY 8,98 | CNY 9,15 | CNY 8,96 | 15,66M |
| 2026-09-11 | CNY 8,98 | +0,22 % | CNY 8,95 | CNY 9,02 | CNY 8,87 | 15,59M |
| 2026-09-10 | CNY 8,96 | 0,00 % | CNY 8,93 | CNY 9,01 | CNY 8,89 | 12,10M |
| 2026-09-09 | CNY 8,96 | +0,34 % | CNY 8,92 | CNY 8,99 | CNY 8,92 | 7,52M |
| 2026-09-08 | CNY 8,93 | +0,45 % | CNY 8,91 | CNY 8,99 | CNY 8,87 | 8,51M |
| 2026-09-07 | CNY 8,89 | -0,34 % | CNY 8,93 | CNY 8,94 | CNY 8,87 | 10,61M |
| 2026-09-04 | CNY 8,92 | -0,67 % | CNY 9,04 | CNY 9,05 | CNY 8,89 | 10,33M |
| 2026-09-03 | CNY 8,98 | +0,56 % | CNY 8,98 | CNY 9,04 | CNY 8,93 | 9,59M |
| 2026-09-02 | CNY 8,93 | -0,33 % | CNY 8,96 | CNY 9,00 | CNY 8,88 | 9,47M |
| 2026-09-01 | CNY 8,96 | +0,90 % | CNY 8,87 | CNY 9,03 | CNY 8,86 | 14,52M |
| 2026-08-31 | CNY 8,88 | -1,33 % | CNY 9,02 | CNY 9,04 | CNY 8,88 | 8,93M |
| 2026-08-28 | CNY 9,00 | +0,56 % | CNY 8,89 | CNY 9,02 | CNY 8,86 | 10,98M |
| 2026-08-27 | CNY 8,95 | -1,00 % | CNY 8,96 | CNY 8,98 | CNY 8,75 | 17,75M |
| 2026-08-26 | CNY 9,04 | +1,23 % | CNY 8,91 | CNY 9,04 | CNY 8,90 | 7,81M |
| 2026-08-25 | CNY 8,93 | +0,22 % | CNY 8,92 | CNY 9,01 | CNY 8,90 | 8,23M |
| 2026-08-24 | CNY 8,91 | +0,91 % | CNY 8,84 | CNY 8,93 | CNY 8,80 | 9,06M |
| 2026-08-21 | CNY 8,83 | -0,79 % | CNY 8,92 | CNY 8,92 | CNY 8,81 | 5,71M |
| 2026-08-20 | CNY 8,90 | -0,11 % | CNY 8,89 | CNY 8,94 | CNY 8,83 | 7,24M |
| 2026-08-19 | CNY 8,91 | +0,79 % | CNY 8,87 | CNY 8,94 | CNY 8,82 | 9,37M |
| 2026-08-18 | CNY 8,84 | -0,23 % | CNY 8,85 | CNY 8,90 | CNY 8,82 | 6,60M |
| 2026-08-17 | CNY 8,86 | -0,23 % | CNY 8,86 | CNY 8,90 | CNY 8,78 | 10,38M |
| 2026-08-14 | CNY 8,88 | -0,56 % | CNY 8,96 | CNY 8,96 | CNY 8,87 | 5,75M |
| 2026-08-13 | CNY 8,93 | -0,33 % | CNY 8,96 | CNY 8,98 | CNY 8,91 | 6,16M |
| 2026-08-12 | CNY 8,96 | -0,78 % | CNY 9,03 | CNY 9,03 | CNY 8,93 | 6,96M |
| 2026-08-11 | CNY 9,03 | +0,44 % | CNY 9,00 | CNY 9,15 | CNY 8,99 | 8,87M |
| 2026-08-10 | CNY 8,99 | +1,01 % | CNY 8,91 | CNY 9,07 | CNY 8,88 | 11,93M |
| 2026-08-07 | CNY 8,90 | -0,34 % | CNY 8,91 | CNY 8,96 | CNY 8,88 | 8,86M |
| 2026-08-06 | CNY 8,93 | -0,22 % | CNY 8,94 | CNY 9,00 | CNY 8,86 | 11,20M |
| 2026-08-05 | CNY 8,95 | -1,21 % | CNY 9,08 | CNY 9,10 | CNY 8,90 | 15,66M |
| 2026-08-04 | CNY 9,06 | -1,95 % | CNY 9,24 | CNY 9,24 | CNY 9,05 | 14,05M |
| 2026-08-03 | CNY 9,24 | -0,96 % | CNY 9,28 | CNY 9,39 | CNY 9,21 | 13,87M |
| 2026-07-31 | CNY 9,33 | +0,54 % | CNY 9,22 | CNY 9,35 | CNY 9,11 | 15,90M |
| 2026-07-30 | CNY 9,28 | -0,32 % | CNY 9,30 | CNY 9,39 | CNY 9,14 | 10,92M |
| 2026-07-29 | CNY 9,31 | +2,20 % | CNY 9,08 | CNY 9,32 | CNY 9,06 | 12,59M |
| 2026-07-28 | CNY 9,11 | -0,11 % | CNY 9,12 | CNY 9,15 | CNY 8,98 | 10,15M |
| 2026-07-27 | CNY 9,12 | -0,55 % | CNY 9,17 | CNY 9,36 | CNY 9,10 | 11,72M |
| 2026-07-24 | CNY 9,17 | -1,71 % | CNY 9,36 | CNY 9,39 | CNY 9,13 | 9,49M |
| 2026-07-23 | CNY 9,33 | +1,86 % | CNY 9,13 | CNY 9,40 | CNY 9,12 | 12,11M |
| 2026-07-22 | CNY 9,16 | -1,08 % | CNY 9,27 | CNY 9,28 | CNY 9,00 | 15,57M |
| 2026-07-21 | CNY 9,26 | -1,17 % | CNY 9,33 | CNY 9,50 | CNY 9,24 | 16,70M |
| 2026-07-20 | CNY 9,37 | +2,63 % | CNY 9,18 | CNY 9,40 | CNY 9,17 | 13,95M |
| 2026-07-17 | CNY 9,13 | -1,40 % | CNY 9,28 | CNY 9,41 | CNY 9,13 | 14,22M |
| 2026-07-16 | CNY 9,26 | -1,91 % | CNY 9,46 | CNY 9,46 | CNY 9,17 | 12,06M |
| 2026-07-15 | CNY 9,44 | +1,83 % | CNY 9,24 | CNY 9,47 | CNY 9,24 | 11,87M |
| 2026-07-14 | CNY 9,27 | +0,22 % | CNY 9,20 | CNY 9,38 | CNY 9,16 | 11,58M |
| 2026-07-13 | CNY 9,25 | +2,89 % | CNY 9,00 | CNY 9,30 | CNY 8,99 | 14,41M |
| 2026-07-10 | CNY 8,99 | -0,33 % | CNY 9,01 | CNY 9,08 | CNY 8,89 | 9,33M |
| 2026-07-09 | CNY 9,02 | -0,44 % | CNY 9,08 | CNY 9,16 | CNY 8,94 | 9,21M |
| 2026-07-08 | CNY 9,06 | -0,66 % | CNY 9,12 | CNY 9,15 | CNY 8,98 | 7,68M |
| 2026-07-07 | CNY 9,12 | +1,00 % | CNY 9,03 | CNY 9,17 | CNY 8,95 | 12,53M |
| 2026-07-06 | CNY 9,03 | +1,23 % | CNY 8,92 | CNY 9,06 | CNY 8,78 | 12,45M |
| 2026-07-03 | CNY 8,92 | -3,57 % | CNY 8,84 | CNY 8,97 | CNY 8,67 | 12,78M |
| 2026-07-02 | CNY 9,25 | +0,11 % | CNY 9,26 | CNY 9,33 | CNY 9,13 | 10,03M |
| 2026-07-01 | CNY 9,24 | +1,99 % | CNY 9,07 | CNY 9,27 | CNY 8,98 | 10,67M |
| 2026-06-30 | CNY 9,06 | -1,84 % | CNY 9,20 | CNY 9,34 | CNY 8,98 | 11,68M |
| 2026-06-29 | CNY 9,23 | -0,54 % | CNY 9,31 | CNY 9,31 | CNY 9,06 | 9,67M |
| 2026-06-26 | CNY 9,28 | +2,09 % | CNY 9,10 | CNY 9,34 | CNY 9,04 | 9,79M |
| 2026-06-25 | CNY 9,09 | -0,44 % | CNY 9,11 | CNY 9,21 | CNY 9,06 | 6,52M |
| 2026-06-24 | CNY 9,13 | -1,51 % | CNY 9,32 | CNY 9,32 | CNY 9,11 | 6,84M |
| 2026-06-23 | CNY 9,27 | +1,53 % | CNY 9,11 | CNY 9,31 | CNY 9,09 | 9,85M |
| 2026-06-22 | CNY 9,13 | -0,44 % | CNY 9,16 | CNY 9,22 | CNY 9,02 | 10,40M |
| 2026-06-18 | CNY 9,17 | -1,93 % | CNY 9,29 | CNY 9,34 | CNY 9,15 | 6,43M |
| 2026-06-17 | CNY 9,35 | +1,52 % | CNY 9,20 | CNY 9,36 | CNY 9,15 | 8,86M |
| 2026-06-16 | CNY 9,21 | -2,13 % | CNY 9,36 | CNY 9,40 | CNY 9,21 | 13,77M |
| 2026-06-15 | CNY 9,41 | -0,74 % | CNY 9,50 | CNY 9,51 | CNY 9,33 | 13,73M |
| 2026-06-12 | CNY 9,48 | +1,28 % | CNY 9,33 | CNY 9,53 | CNY 9,28 | 11,82M |
| 2026-06-11 | CNY 9,36 | -1,27 % | CNY 9,46 | CNY 9,55 | CNY 9,33 | 11,91M |
| 2026-06-10 | CNY 9,48 | -0,52 % | CNY 9,47 | CNY 9,53 | CNY 9,41 | 9,00M |
| 2026-06-09 | CNY 9,53 | +0,53 % | CNY 9,46 | CNY 9,56 | CNY 9,41 | 9,40M |
| 2026-06-08 | CNY 9,48 | -1,66 % | CNY 9,70 | CNY 9,70 | CNY 9,44 | 11,48M |
| 2026-06-05 | CNY 9,64 | -0,52 % | CNY 9,65 | CNY 9,75 | CNY 9,63 | 6,92M |
| 2026-06-04 | CNY 9,69 | -2,42 % | CNY 9,92 | CNY 9,99 | CNY 9,65 | 9,37M |
| 2026-06-03 | CNY 9,93 | -1,10 % | CNY 10,05 | CNY 10,05 | CNY 9,81 | 11,02M |
| 2026-06-02 | CNY 10,04 | -2,62 % | CNY 10,33 | CNY 10,36 | CNY 9,97 | 14,66M |
| 2026-06-01 | CNY 10,31 | -1,72 % | CNY 10,45 | CNY 10,58 | CNY 10,14 | 14,05M |
| 2026-05-29 | CNY 10,49 | +2,64 % | CNY 10,25 | CNY 10,49 | CNY 10,21 | 8,97M |
| 2026-05-28 | CNY 10,22 | -0,10 % | CNY 10,23 | CNY 10,32 | CNY 10,12 | 7,05M |
| 2026-05-27 | CNY 10,23 | -1,92 % | CNY 10,43 | CNY 10,49 | CNY 10,13 | 8,30M |
| 2026-05-26 | CNY 10,43 | +1,46 % | CNY 10,27 | CNY 10,45 | CNY 10,25 | 8,98M |