Sinochem International Corporation Class A 600500
SSE · China · Prozessindustrie
CNY 5,08+0,07 (+1,40 %)
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 5,08 | +1,40 % | CNY 5,10 | CNY 5,21 | CNY 5,06 | 50,35M |
| 2026-09-29 | CNY 5,01 | -0,20 % | CNY 4,93 | CNY 5,11 | CNY 4,92 | 66,34M |
| 2026-09-28 | CNY 5,02 | -9,55 % | CNY 5,54 | CNY 5,54 | CNY 5,00 | 128,07M |
| 2026-09-24 | CNY 5,55 | -4,31 % | CNY 5,74 | CNY 5,78 | CNY 5,53 |
| 104,52M |
| 2026-09-23 | CNY 5,80 | +0,52 % | CNY 5,75 | CNY 5,91 | CNY 5,72 | 98,07M |
| 2026-09-22 | CNY 5,77 | -1,70 % | CNY 5,90 | CNY 5,96 | CNY 5,73 | 102,77M |
| 2026-09-21 | CNY 5,87 | +0,17 % | CNY 5,83 | CNY 5,90 | CNY 5,80 | 83,55M |
| 2026-09-18 | CNY 5,86 | +0,51 % | CNY 5,88 | CNY 5,92 | CNY 5,76 | 97,23M |
| 2026-09-17 | CNY 5,83 | -3,32 % | CNY 6,00 | CNY 6,10 | CNY 5,81 | 164,22M |
| 2026-09-16 | CNY 6,03 | +10,04 % | CNY 5,49 | CNY 6,03 | CNY 5,41 | 150,28M |
| 2026-09-15 | CNY 5,48 | -3,01 % | CNY 5,60 | CNY 5,65 | CNY 5,46 | 97,61M |
| 2026-09-14 | CNY 5,65 | -1,05 % | CNY 5,67 | CNY 5,76 | CNY 5,55 | 68,24M |
| 2026-09-11 | CNY 5,71 | -1,04 % | CNY 5,70 | CNY 5,78 | CNY 5,49 | 119,67M |
| 2026-09-10 | CNY 5,77 | -1,87 % | CNY 5,88 | CNY 6,06 | CNY 5,75 | 129,54M |
| 2026-09-09 | CNY 5,88 | +1,20 % | CNY 5,82 | CNY 5,92 | CNY 5,73 | 137,03M |
| 2026-09-08 | CNY 5,81 | +5,64 % | CNY 5,52 | CNY 5,93 | CNY 5,49 | 173,20M |
| 2026-09-07 | CNY 5,50 | +2,04 % | CNY 5,43 | CNY 5,57 | CNY 5,43 | 87,34M |
| 2026-09-04 | CNY 5,39 | -2,18 % | CNY 5,55 | CNY 5,71 | CNY 5,34 | 108,59M |
| 2026-09-03 | CNY 5,51 | -1,43 % | CNY 5,66 | CNY 5,69 | CNY 5,42 | 84,81M |
| 2026-09-02 | CNY 5,59 | 0,00 % | CNY 5,57 | CNY 5,80 | CNY 5,56 | 149,72M |
| 2026-09-01 | CNY 5,59 | -1,58 % | CNY 5,69 | CNY 5,69 | CNY 5,53 | 88,19M |
| 2026-08-31 | CNY 5,68 | +0,18 % | CNY 5,60 | CNY 5,69 | CNY 5,53 | 92,01M |
| 2026-08-28 | CNY 5,67 | +1,43 % | CNY 5,54 | CNY 5,72 | CNY 5,53 | 116,67M |
| 2026-08-27 | CNY 5,59 | +5,08 % | CNY 5,28 | CNY 5,61 | CNY 5,26 | 128,26M |
| 2026-08-26 | CNY 5,32 | +0,76 % | CNY 5,24 | CNY 5,36 | CNY 5,15 | 96,95M |
| 2026-08-25 | CNY 5,28 | -1,68 % | CNY 5,27 | CNY 5,36 | CNY 5,17 | 113,61M |
| 2026-08-24 | CNY 5,37 | -2,54 % | CNY 5,50 | CNY 5,55 | CNY 5,23 | 160,58M |
| 2026-08-21 | CNY 5,51 | +8,25 % | CNY 5,07 | CNY 5,60 | CNY 4,99 | 272,48M |
| 2026-08-20 | CNY 5,09 | -2,68 % | CNY 5,25 | CNY 5,27 | CNY 5,03 | 124,50M |
| 2026-08-19 | CNY 5,23 | -4,91 % | CNY 5,40 | CNY 5,72 | CNY 5,17 | 157,06M |
| 2026-08-18 | CNY 5,50 | -1,61 % | CNY 5,60 | CNY 5,85 | CNY 5,47 | 176,19M |
| 2026-08-17 | CNY 5,59 | +5,27 % | CNY 5,36 | CNY 5,68 | CNY 5,35 | 171,00M |
| 2026-08-14 | CNY 5,31 | +2,71 % | CNY 5,22 | CNY 5,50 | CNY 5,20 | 127,07M |
| 2026-08-13 | CNY 5,17 | -2,45 % | CNY 5,30 | CNY 5,37 | CNY 5,16 | 110,15M |
| 2026-08-12 | CNY 5,30 | -0,93 % | CNY 5,44 | CNY 5,48 | CNY 5,26 | 128,53M |
| 2026-08-11 | CNY 5,35 | +0,75 % | CNY 5,30 | CNY 5,49 | CNY 5,21 | 197,05M |
| 2026-08-10 | CNY 5,31 | -3,63 % | CNY 5,52 | CNY 5,53 | CNY 5,16 | 258,11M |
| 2026-08-07 | CNY 5,51 | +9,98 % | CNY 5,00 | CNY 5,51 | CNY 4,91 | 152,94M |
| 2026-08-06 | CNY 5,01 | +0,80 % | CNY 4,92 | CNY 5,04 | CNY 4,84 | 81,00M |
| 2026-08-05 | CNY 4,97 | +5,07 % | CNY 4,72 | CNY 5,00 | CNY 4,68 | 92,34M |
| 2026-08-04 | CNY 4,73 | +3,05 % | CNY 4,62 | CNY 4,77 | CNY 4,60 | 72,97M |
| 2026-08-03 | CNY 4,59 | +0,22 % | CNY 4,56 | CNY 4,65 | CNY 4,51 | 65,79M |
| 2026-07-31 | CNY 4,58 | +2,00 % | CNY 4,69 | CNY 4,89 | CNY 4,57 | 109,98M |
| 2026-07-30 | CNY 4,49 | -4,26 % | CNY 4,62 | CNY 4,72 | CNY 4,48 | 85,32M |
| 2026-07-29 | CNY 4,69 | +0,21 % | CNY 4,63 | CNY 4,74 | CNY 4,53 | 88,26M |
| 2026-07-28 | CNY 4,68 | -5,26 % | CNY 4,88 | CNY 4,98 | CNY 4,62 | 74,06M |
| 2026-07-27 | CNY 4,94 | +4,88 % | CNY 4,74 | CNY 4,95 | CNY 4,69 | 81,54M |
| 2026-07-24 | CNY 4,71 | -1,88 % | CNY 4,70 | CNY 4,91 | CNY 4,69 | 63,66M |
| 2026-07-23 | CNY 4,80 | +0,84 % | CNY 4,78 | CNY 4,92 | CNY 4,73 | 67,82M |
| 2026-07-22 | CNY 4,76 | -3,64 % | CNY 4,88 | CNY 4,96 | CNY 4,71 | 85,07M |
| 2026-07-21 | CNY 4,94 | +6,24 % | CNY 4,65 | CNY 4,99 | CNY 4,34 | 142,11M |
| 2026-07-20 | CNY 4,65 | -9,88 % | CNY 5,25 | CNY 5,26 | CNY 4,64 | 119,48M |
| 2026-07-17 | CNY 5,16 | -7,53 % | CNY 5,51 | CNY 5,61 | CNY 5,10 | 91,18M |
| 2026-07-16 | CNY 5,58 | -7,00 % | CNY 5,88 | CNY 5,94 | CNY 5,53 | 84,36M |
| 2026-07-15 | CNY 6,00 | -4,00 % | CNY 6,28 | CNY 6,31 | CNY 5,96 | 67,28M |
| 2026-07-14 | CNY 6,25 | +5,93 % | CNY 5,98 | CNY 6,27 | CNY 5,76 | 109,98M |
| 2026-07-13 | CNY 5,90 | -8,53 % | CNY 6,34 | CNY 6,39 | CNY 5,84 | 93,54M |
| 2026-07-10 | CNY 6,45 | -2,27 % | CNY 6,58 | CNY 6,96 | CNY 6,44 | 120,79M |
| 2026-07-09 | CNY 6,60 | +3,29 % | CNY 6,44 | CNY 6,61 | CNY 6,06 | 125,54M |
| 2026-07-08 | CNY 6,39 | -5,05 % | CNY 6,77 | CNY 6,84 | CNY 6,38 | 110,48M |
| 2026-07-07 | CNY 6,73 | -3,58 % | CNY 6,91 | CNY 7,21 | CNY 6,69 | 95,39M |
| 2026-07-06 | CNY 6,98 | -5,16 % | CNY 7,39 | CNY 7,47 | CNY 6,90 | 125,70M |
| 2026-07-03 | CNY 7,36 | -2,00 % | CNY 7,45 | CNY 7,68 | CNY 7,26 | 137,11M |
| 2026-07-02 | CNY 7,51 | -5,65 % | CNY 7,50 | CNY 8,18 | CNY 7,16 | 209,56M |
| 2026-07-01 | CNY 7,96 | +1,66 % | CNY 7,68 | CNY 8,60 | CNY 7,68 | 244,22M |
| 2026-06-30 | CNY 7,83 | -2,49 % | CNY 8,00 | CNY 8,10 | CNY 7,60 | 247,69M |
| 2026-06-29 | CNY 8,03 | -9,98 % | CNY 8,82 | CNY 8,99 | CNY 8,03 | 225,32M |
| 2026-06-26 | CNY 8,92 | +3,24 % | CNY 8,72 | CNY 9,50 | CNY 8,65 | 402,53M |
| 2026-06-25 | CNY 8,64 | +10,06 % | CNY 7,81 | CNY 8,64 | CNY 7,70 | 274,42M |
| 2026-06-24 | CNY 7,85 | -2,36 % | CNY 7,85 | CNY 8,09 | CNY 7,64 | 224,55M |
| 2026-06-23 | CNY 8,04 | -8,22 % | CNY 8,69 | CNY 8,98 | CNY 7,89 | 315,77M |
| 2026-06-22 | CNY 8,76 | -0,79 % | CNY 8,80 | CNY 8,96 | CNY 8,20 | 361,65M |
| 2026-06-18 | CNY 8,83 | -4,02 % | CNY 8,87 | CNY 9,13 | CNY 8,34 | 408,58M |
| 2026-06-17 | CNY 9,20 | +1,55 % | CNY 9,46 | CNY 9,85 | CNY 8,74 | 588,58M |
| 2026-06-16 | CNY 9,06 | +9,95 % | CNY 9,00 | CNY 9,06 | CNY 9,00 | 103,11M |
| 2026-06-15 | CNY 8,24 | +3,91 % | CNY 7,85 | CNY 8,49 | CNY 7,25 | 539,15M |
| 2026-06-12 | CNY 7,93 | +9,99 % | CNY 7,90 | CNY 7,93 | CNY 7,48 | 577,79M |
| 2026-06-11 | CNY 7,21 | +10,08 % | CNY 7,21 | CNY 7,21 | CNY 7,21 | 38,89M |
| 2026-06-10 | CNY 6,55 | +10,08 % | CNY 6,55 | CNY 6,55 | CNY 6,55 | 31,44M |
| 2026-06-09 | CNY 5,95 | +9,98 % | CNY 5,85 | CNY 5,95 | CNY 5,85 | 40,64M |
| 2026-06-08 | CNY 5,41 | -5,09 % | CNY 5,48 | CNY 5,54 | CNY 5,27 | 88,68M |
| 2026-06-05 | CNY 5,70 | 0,00 % | CNY 5,70 | CNY 5,98 | CNY 5,51 | 103,59M |
| 2026-06-04 | CNY 5,70 | -4,52 % | CNY 5,87 | CNY 5,94 | CNY 5,65 | 79,08M |
| 2026-06-03 | CNY 5,97 | -4,78 % | CNY 6,37 | CNY 6,37 | CNY 5,81 | 168,77M |
| 2026-06-02 | CNY 6,27 | +10,00 % | CNY 5,68 | CNY 6,27 | CNY 5,48 | 172,59M |
| 2026-06-01 | CNY 5,70 | +5,95 % | CNY 5,36 | CNY 5,90 | CNY 5,30 | 103,83M |
| 2026-05-29 | CNY 5,38 | -1,82 % | CNY 5,50 | CNY 5,73 | CNY 5,32 | 77,38M |
| 2026-05-28 | CNY 5,48 | +1,48 % | CNY 5,32 | CNY 5,57 | CNY 5,27 | 76,89M |
| 2026-05-27 | CNY 5,40 | -6,57 % | CNY 5,84 | CNY 6,17 | CNY 5,30 | 119,58M |
| 2026-05-26 | CNY 5,78 | +1,23 % | CNY 5,71 | CNY 5,91 | CNY 5,59 | 91,89M |