Xiamen Tungsten Co. Ltd. Class A 600549
SSE · China · Nicht-Energie-Rohstoffe
CNY 44,11+0,36 (+0,82 %)
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 44,11 | +0,82 % | CNY 43,95 | CNY 44,59 | CNY 43,52 | 20,30M |
| 2026-09-29 | CNY 43,75 | +0,57 % | CNY 43,20 | CNY 43,99 | CNY 43,01 | 24,71M |
| 2026-09-28 | CNY 43,50 | -7,25 % | CNY 46,42 | CNY 46,44 | CNY 43,28 | 33,39M |
| 2026-09-24 | CNY 46,90 | -3,72 % | CNY 48,38 | CNY 48,45 | CNY 46,88 | 30,19M |
| 2026-09-23 | CNY 48,71 | -1,28 % | CNY 49,33 | CNY 49,45 | CNY 48,35 | 24,82M |
| 2026-09-22 | CNY 49,34 | -1,71 % | CNY 50,20 | CNY 50,76 | CNY 49,22 | 39,07M |
| 2026-09-21 | CNY 50,20 | -0,57 % | CNY 50,48 | CNY 51,44 | CNY 49,83 | 32,27M |
| 2026-09-18 | CNY 50,49 | +1,55 % | CNY 50,42 | CNY 50,93 | CNY 49,71 | 33,84M |
| 2026-09-17 | CNY 49,72 | -1,74 % | CNY 49,89 | CNY 51,17 | CNY 49,62 | 32,76M |
| 2026-09-16 | CNY 50,60 | -1,06 % | CNY 50,74 | CNY 50,98 | CNY 48,91 | 46,10M |
| 2026-09-15 | CNY 51,14 | +3,56 % | CNY 50,37 | CNY 52,09 | CNY 50,36 | 60,72M |
| 2026-09-14 | CNY 49,38 | +1,21 % | CNY 48,00 | CNY 49,72 | CNY 47,70 | 23,41M |
| 2026-09-11 | CNY 48,79 | -1,89 % | CNY 48,52 | CNY 49,14 | CNY 47,40 | 34,01M |
| 2026-09-10 | CNY 49,73 | -2,07 % | CNY 50,06 | CNY 50,48 | CNY 49,63 | 24,01M |
| 2026-09-09 | CNY 50,78 | +1,82 % | CNY 50,82 | CNY 51,14 | CNY 50,02 | 37,18M |
| 2026-09-08 | CNY 49,87 | -0,85 % | CNY 50,36 | CNY 50,90 | CNY 49,60 | 26,47M |
| 2026-09-07 | CNY 50,30 | +3,09 % | CNY 49,58 | CNY 50,58 | CNY 49,22 | 33,72M |
| 2026-09-04 | CNY 48,79 | -3,63 % | CNY 51,10 | CNY 51,27 | CNY 48,50 | 36,57M |
| 2026-09-03 | CNY 50,63 | +1,26 % | CNY 50,58 | CNY 50,78 | CNY 49,68 | 28,32M |
| 2026-09-02 | CNY 50,00 | -3,25 % | CNY 50,66 | CNY 50,70 | CNY 49,50 | 36,95M |
| 2026-09-01 | CNY 51,68 | -4,15 % | CNY 53,53 | CNY 54,26 | CNY 51,68 | 45,37M |
| 2026-08-31 | CNY 53,92 | -1,23 % | CNY 52,82 | CNY 54,05 | CNY 52,18 | 42,13M |
| 2026-08-28 | CNY 54,59 | -0,38 % | CNY 54,79 | CNY 55,90 | CNY 53,86 | 47,88M |
| 2026-08-27 | CNY 54,80 | +4,14 % | CNY 52,10 | CNY 54,89 | CNY 52,10 | 55,11M |
| 2026-08-26 | CNY 52,62 | +0,44 % | CNY 52,70 | CNY 54,20 | CNY 52,18 | 42,28M |
| 2026-08-25 | CNY 52,39 | -2,86 % | CNY 52,60 | CNY 53,25 | CNY 51,06 | 45,29M |
| 2026-08-24 | CNY 53,93 | -2,97 % | CNY 56,26 | CNY 56,28 | CNY 52,76 | 59,15M |
| 2026-08-21 | CNY 55,58 | +4,30 % | CNY 53,82 | CNY 56,19 | CNY 53,29 | 59,88M |
| 2026-08-20 | CNY 53,29 | -0,76 % | CNY 55,00 | CNY 55,20 | CNY 52,54 | 45,98M |
| 2026-08-19 | CNY 53,70 | -7,59 % | CNY 56,20 | CNY 57,17 | CNY 53,55 | 62,99M |
| 2026-08-18 | CNY 58,11 | -0,50 % | CNY 57,88 | CNY 60,38 | CNY 57,51 | 67,53M |
| 2026-08-17 | CNY 58,40 | +3,47 % | CNY 56,58 | CNY 58,47 | CNY 56,30 | 64,55M |
| 2026-08-14 | CNY 56,44 | +3,16 % | CNY 54,72 | CNY 56,50 | CNY 54,39 | 53,46M |
| 2026-08-13 | CNY 54,71 | -2,94 % | CNY 56,73 | CNY 57,29 | CNY 54,60 | 60,92M |
| 2026-08-12 | CNY 56,37 | -0,07 % | CNY 56,04 | CNY 57,97 | CNY 55,35 | 61,43M |
| 2026-08-11 | CNY 56,41 | -5,90 % | CNY 58,00 | CNY 58,47 | CNY 56,30 | 75,47M |
| 2026-08-10 | CNY 59,95 | +3,31 % | CNY 58,73 | CNY 63,00 | CNY 55,52 | 116,19M |
| 2026-08-07 | CNY 58,03 | +0,97 % | CNY 55,99 | CNY 59,48 | CNY 54,60 | 124,73M |
| 2026-08-06 | CNY 57,47 | +6,98 % | CNY 55,87 | CNY 58,28 | CNY 54,00 | 144,66M |
| 2026-08-05 | CNY 53,72 | +8,79 % | CNY 49,72 | CNY 54,27 | CNY 49,68 | 111,18M |
| 2026-08-04 | CNY 49,38 | +6,38 % | CNY 46,65 | CNY 49,71 | CNY 46,44 | 66,19M |
| 2026-08-03 | CNY 46,42 | -1,34 % | CNY 46,97 | CNY 47,45 | CNY 45,88 | 41,04M |
| 2026-07-31 | CNY 47,05 | +4,56 % | CNY 47,14 | CNY 48,87 | CNY 46,81 | 63,86M |
| 2026-07-30 | CNY 45,00 | -5,00 % | CNY 47,35 | CNY 48,12 | CNY 44,25 | 51,26M |
| 2026-07-29 | CNY 47,37 | +0,81 % | CNY 47,00 | CNY 48,07 | CNY 45,01 | 54,15M |
| 2026-07-28 | CNY 46,99 | -6,39 % | CNY 49,00 | CNY 49,98 | CNY 46,83 | 43,86M |
| 2026-07-27 | CNY 50,20 | +3,74 % | CNY 49,11 | CNY 50,33 | CNY 47,75 | 45,01M |
| 2026-07-24 | CNY 48,39 | -3,74 % | CNY 49,23 | CNY 50,66 | CNY 48,10 | 42,85M |
| 2026-07-23 | CNY 50,27 | +1,43 % | CNY 50,23 | CNY 51,15 | CNY 49,26 | 51,99M |
| 2026-07-22 | CNY 49,56 | -1,24 % | CNY 49,76 | CNY 51,67 | CNY 48,90 | 62,22M |
| 2026-07-21 | CNY 50,18 | +6,43 % | CNY 47,15 | CNY 50,39 | CNY 43,04 | 84,22M |
| 2026-07-20 | CNY 47,15 | -8,04 % | CNY 52,31 | CNY 52,96 | CNY 46,14 | 65,19M |
| 2026-07-17 | CNY 51,27 | -7,90 % | CNY 55,12 | CNY 56,00 | CNY 50,68 | 47,58M |
| 2026-07-16 | CNY 55,67 | -4,15 % | CNY 56,03 | CNY 58,20 | CNY 55,10 | 43,15M |
| 2026-07-15 | CNY 58,08 | -7,18 % | CNY 63,50 | CNY 63,60 | CNY 57,71 | 56,53M |
| 2026-07-14 | CNY 62,57 | +5,80 % | CNY 59,02 | CNY 62,83 | CNY 58,57 | 57,51M |
| 2026-07-13 | CNY 59,14 | -6,65 % | CNY 62,11 | CNY 63,60 | CNY 58,36 | 54,97M |
| 2026-07-10 | CNY 63,35 | -2,10 % | CNY 64,00 | CNY 67,66 | CNY 63,16 | 64,71M |
| 2026-07-09 | CNY 64,71 | +1,92 % | CNY 63,59 | CNY 64,71 | CNY 60,45 | 60,80M |
| 2026-07-08 | CNY 63,49 | -4,41 % | CNY 66,69 | CNY 67,54 | CNY 63,22 | 51,10M |
| 2026-07-07 | CNY 66,42 | -6,24 % | CNY 69,23 | CNY 71,43 | CNY 66,05 | 61,66M |
| 2026-07-06 | CNY 70,84 | -5,61 % | CNY 74,68 | CNY 76,96 | CNY 70,00 | 90,01M |
| 2026-07-03 | CNY 75,05 | -8,64 % | CNY 81,20 | CNY 81,90 | CNY 74,88 | 93,57M |
| 2026-07-02 | CNY 82,15 | -3,24 % | CNY 79,00 | CNY 88,44 | CNY 76,63 | 103,00M |
| 2026-07-01 | CNY 84,90 | -0,35 % | CNY 86,05 | CNY 89,00 | CNY 83,08 | 86,03M |
| 2026-06-30 | CNY 85,20 | +1,60 % | CNY 82,62 | CNY 87,48 | CNY 82,62 | 78,80M |
| 2026-06-29 | CNY 83,86 | -0,76 % | CNY 84,46 | CNY 87,60 | CNY 80,35 | 86,84M |
| 2026-06-26 | CNY 84,50 | -1,58 % | CNY 87,00 | CNY 89,68 | CNY 83,62 | 93,67M |
| 2026-06-25 | CNY 85,86 | +3,41 % | CNY 83,50 | CNY 87,50 | CNY 81,55 | 96,04M |
| 2026-06-24 | CNY 83,03 | -2,81 % | CNY 84,53 | CNY 85,97 | CNY 81,18 | 113,95M |
| 2026-06-23 | CNY 85,43 | -9,60 % | CNY 96,85 | CNY 96,85 | CNY 85,05 | 124,96M |
| 2026-06-22 | CNY 94,50 | +10,00 % | CNY 88,92 | CNY 94,50 | CNY 88,88 | 108,46M |
| 2026-06-18 | CNY 85,91 | +6,27 % | CNY 78,12 | CNY 88,90 | CNY 76,50 | 155,54M |
| 2026-06-17 | CNY 80,84 | +3,10 % | CNY 80,00 | CNY 82,89 | CNY 76,80 | 166,56M |
| 2026-06-16 | CNY 78,41 | +10,00 % | CNY 74,00 | CNY 78,41 | CNY 73,81 | 62,37M |
| 2026-06-15 | CNY 71,28 | +10,00 % | CNY 66,10 | CNY 71,28 | CNY 65,50 | 115,90M |
| 2026-06-12 | CNY 64,80 | -3,91 % | CNY 69,00 | CNY 70,13 | CNY 64,53 | 164,15M |
| 2026-06-11 | CNY 67,44 | +5,79 % | CNY 64,51 | CNY 68,60 | CNY 63,76 | 119,08M |
| 2026-06-10 | CNY 63,75 | -0,28 % | CNY 63,10 | CNY 66,27 | CNY 61,90 | 88,83M |
| 2026-06-09 | CNY 63,93 | +7,68 % | CNY 60,80 | CNY 64,00 | CNY 59,51 | 86,34M |
| 2026-06-08 | CNY 59,37 | -3,82 % | CNY 58,90 | CNY 63,12 | CNY 57,00 | 83,41M |
| 2026-06-05 | CNY 61,73 | -3,14 % | CNY 63,00 | CNY 65,90 | CNY 61,52 | 116,80M |
| 2026-06-04 | CNY 63,73 | +6,20 % | CNY 60,02 | CNY 63,98 | CNY 58,10 | 126,80M |
| 2026-06-03 | CNY 60,01 | +7,53 % | CNY 55,85 | CNY 61,30 | CNY 55,58 | 131,28M |
| 2026-06-02 | CNY 55,81 | +5,60 % | CNY 53,00 | CNY 56,18 | CNY 51,47 | 78,83M |
| 2026-06-01 | CNY 52,85 | -2,80 % | CNY 55,56 | CNY 57,07 | CNY 52,75 | 68,32M |
| 2026-05-29 | CNY 54,37 | +3,76 % | CNY 53,21 | CNY 56,17 | CNY 51,30 | 97,83M |
| 2026-05-28 | CNY 52,40 | +1,63 % | CNY 51,24 | CNY 53,15 | CNY 50,40 | 43,42M |
| 2026-05-27 | CNY 51,56 | -4,43 % | CNY 54,00 | CNY 54,22 | CNY 51,15 | 50,94M |
| 2026-05-26 | CNY 53,95 | +3,95 % | CNY 51,10 | CNY 53,99 | CNY 50,90 | 65,72M |