Sumec Corporation Limited Class A 600710
SSE · China · Produzierendes Gewerbe
CNY 11,28+0,18 (+1,62 %)
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 11,28 | +1,62 % | CNY 11,10 | CNY 11,34 | CNY 11,07 | 7,41M |
| 2026-09-29 | CNY 11,10 | -0,72 % | CNY 11,13 | CNY 11,25 | CNY 10,97 | 6,68M |
| 2026-09-28 | CNY 11,18 | -0,97 % | CNY 11,26 | CNY 11,35 | CNY 11,10 | 6,54M |
| 2026-09-24 | CNY 11,29 | -0,70 % | CNY 11,35 | CNY 11,55 | CNY 11,27 | 6,16M |
| 2026-09-23 | CNY 11,37 | +0,53 % | CNY 11,26 | CNY 11,49 | CNY 11,21 | 7,04M |
| 2026-09-22 | CNY 11,31 | -1,91 % | CNY 11,48 | CNY 11,54 | CNY 11,26 | 9,25M |
| 2026-09-21 | CNY 11,53 | +1,14 % | CNY 11,46 | CNY 11,63 | CNY 11,30 | 10,72M |
| 2026-09-18 | CNY 11,40 | +1,79 % | CNY 11,30 | CNY 11,59 | CNY 11,14 | 11,47M |
| 2026-09-17 | CNY 11,20 | +0,09 % | CNY 11,06 | CNY 11,26 | CNY 10,95 | 11,07M |
| 2026-09-16 | CNY 11,19 | -1,67 % | CNY 11,45 | CNY 11,46 | CNY 10,96 | 16,06M |
| 2026-09-15 | CNY 11,38 | -0,96 % | CNY 11,46 | CNY 11,63 | CNY 11,31 | 16,81M |
| 2026-09-14 | CNY 11,49 | -1,71 % | CNY 11,69 | CNY 11,88 | CNY 11,40 | 18,52M |
| 2026-09-11 | CNY 11,69 | +0,78 % | CNY 11,60 | CNY 11,77 | CNY 11,44 | 21,13M |
| 2026-09-10 | CNY 11,60 | +3,57 % | CNY 11,15 | CNY 11,74 | CNY 11,14 | 24,56M |
| 2026-09-09 | CNY 11,20 | +3,80 % | CNY 10,79 | CNY 11,33 | CNY 10,73 | 18,98M |
| 2026-09-08 | CNY 10,79 | +0,75 % | CNY 10,72 | CNY 10,87 | CNY 10,68 | 6,90M |
| 2026-09-07 | CNY 10,71 | +0,09 % | CNY 10,74 | CNY 10,82 | CNY 10,59 | 9,74M |
| 2026-09-04 | CNY 10,70 | +2,88 % | CNY 10,46 | CNY 10,77 | CNY 10,43 | 12,17M |
| 2026-09-03 | CNY 10,40 | +0,29 % | CNY 10,37 | CNY 10,50 | CNY 10,33 | 7,23M |
| 2026-09-02 | CNY 10,37 | -1,98 % | CNY 10,58 | CNY 10,61 | CNY 10,34 | 8,04M |
| 2026-09-01 | CNY 10,58 | 0,00 % | CNY 10,59 | CNY 10,67 | CNY 10,53 | 7,51M |
| 2026-08-31 | CNY 10,58 | -1,31 % | CNY 10,73 | CNY 10,77 | CNY 10,53 | 7,40M |
| 2026-08-28 | CNY 10,72 | +1,42 % | CNY 10,62 | CNY 10,77 | CNY 10,52 | 10,42M |
| 2026-08-27 | CNY 10,57 | +0,48 % | CNY 10,52 | CNY 10,59 | CNY 10,40 | 6,65M |
| 2026-08-26 | CNY 10,52 | -0,85 % | CNY 10,59 | CNY 10,73 | CNY 10,47 | 8,33M |
| 2026-08-25 | CNY 10,61 | +1,73 % | CNY 10,43 | CNY 10,65 | CNY 10,39 | 9,41M |
| 2026-08-24 | CNY 10,43 | +2,66 % | CNY 10,17 | CNY 10,52 | CNY 10,17 | 11,10M |
| 2026-08-21 | CNY 10,16 | -0,49 % | CNY 10,22 | CNY 10,24 | CNY 10,05 | 6,88M |
| 2026-08-20 | CNY 10,21 | +0,59 % | CNY 10,19 | CNY 10,35 | CNY 10,16 | 4,87M |
| 2026-08-19 | CNY 10,15 | -1,36 % | CNY 10,29 | CNY 10,35 | CNY 10,08 | 7,19M |
| 2026-08-18 | CNY 10,29 | -1,34 % | CNY 10,37 | CNY 10,41 | CNY 10,28 | 6,55M |
| 2026-08-17 | CNY 10,43 | 0,00 % | CNY 10,45 | CNY 10,47 | CNY 10,29 | 6,93M |
| 2026-08-14 | CNY 10,43 | +0,58 % | CNY 10,38 | CNY 10,66 | CNY 10,33 | 8,02M |
| 2026-08-13 | CNY 10,37 | -2,45 % | CNY 10,61 | CNY 10,64 | CNY 10,36 | 9,80M |
| 2026-08-12 | CNY 10,63 | 0,00 % | CNY 10,61 | CNY 10,70 | CNY 10,50 | 8,80M |
| 2026-08-11 | CNY 10,63 | -0,19 % | CNY 10,66 | CNY 10,81 | CNY 10,56 | 8,01M |
| 2026-08-10 | CNY 10,65 | +0,85 % | CNY 10,57 | CNY 10,72 | CNY 10,53 | 7,83M |
| 2026-08-07 | CNY 10,56 | -1,49 % | CNY 10,66 | CNY 10,70 | CNY 10,46 | 10,18M |
| 2026-08-06 | CNY 10,72 | -1,20 % | CNY 10,84 | CNY 10,89 | CNY 10,65 | 8,17M |
| 2026-08-05 | CNY 10,85 | +0,18 % | CNY 10,77 | CNY 10,88 | CNY 10,62 | 10,68M |
| 2026-08-04 | CNY 10,83 | -2,78 % | CNY 11,16 | CNY 11,17 | CNY 10,80 | 12,67M |
| 2026-08-03 | CNY 11,14 | -0,36 % | CNY 11,15 | CNY 11,29 | CNY 11,05 | 10,09M |
| 2026-07-31 | CNY 11,18 | -0,09 % | CNY 11,04 | CNY 11,25 | CNY 11,01 | 12,17M |
| 2026-07-30 | CNY 11,19 | +0,99 % | CNY 11,00 | CNY 11,32 | CNY 10,95 | 11,31M |
| 2026-07-29 | CNY 11,08 | +5,52 % | CNY 10,58 | CNY 11,23 | CNY 10,50 | 19,12M |
| 2026-07-28 | CNY 10,50 | -1,04 % | CNY 10,53 | CNY 10,65 | CNY 10,37 | 8,97M |
| 2026-07-27 | CNY 10,61 | +0,86 % | CNY 10,44 | CNY 10,76 | CNY 10,44 | 8,13M |
| 2026-07-24 | CNY 10,52 | -2,86 % | CNY 10,85 | CNY 10,87 | CNY 10,51 | 9,98M |
| 2026-07-23 | CNY 10,83 | +1,50 % | CNY 10,61 | CNY 10,90 | CNY 10,61 | 8,09M |
| 2026-07-22 | CNY 10,67 | -0,47 % | CNY 10,65 | CNY 10,82 | CNY 10,57 | 9,52M |
| 2026-07-21 | CNY 10,72 | -0,09 % | CNY 10,65 | CNY 10,93 | CNY 10,64 | 14,12M |
| 2026-07-20 | CNY 10,73 | +4,79 % | CNY 10,31 | CNY 10,80 | CNY 10,24 | 18,50M |
| 2026-07-17 | CNY 10,24 | -1,06 % | CNY 10,35 | CNY 10,50 | CNY 10,23 | 12,09M |
| 2026-07-16 | CNY 10,35 | +1,17 % | CNY 10,31 | CNY 10,50 | CNY 10,20 | 13,67M |
| 2026-07-15 | CNY 10,23 | +1,49 % | CNY 10,05 | CNY 10,35 | CNY 10,01 | 13,39M |
| 2026-07-14 | CNY 10,08 | +2,75 % | CNY 9,83 | CNY 10,10 | CNY 9,73 | 10,43M |
| 2026-07-13 | CNY 9,81 | -1,41 % | CNY 9,96 | CNY 10,01 | CNY 9,72 | 8,64M |
| 2026-07-10 | CNY 9,95 | +0,30 % | CNY 9,97 | CNY 10,11 | CNY 9,76 | 10,00M |
| 2026-07-09 | CNY 9,92 | -0,30 % | CNY 9,96 | CNY 10,01 | CNY 9,82 | 8,03M |
| 2026-07-08 | CNY 9,95 | -1,19 % | CNY 10,00 | CNY 10,24 | CNY 9,93 | 8,45M |
| 2026-07-07 | CNY 10,07 | -3,36 % | CNY 10,45 | CNY 10,48 | CNY 10,02 | 9,36M |
| 2026-07-06 | CNY 10,42 | +1,46 % | CNY 10,20 | CNY 10,44 | CNY 10,15 | 11,18M |
| 2026-07-03 | CNY 10,27 | +2,60 % | CNY 10,06 | CNY 10,34 | CNY 10,00 | 13,85M |
| 2026-07-02 | CNY 10,01 | +2,67 % | CNY 9,83 | CNY 10,17 | CNY 9,80 | 15,97M |
| 2026-07-01 | CNY 9,75 | +1,99 % | CNY 9,56 | CNY 9,96 | CNY 9,45 | 17,25M |
| 2026-06-30 | CNY 9,56 | -0,10 % | CNY 9,50 | CNY 9,61 | CNY 9,34 | 9,20M |
| 2026-06-29 | CNY 9,57 | -0,83 % | CNY 9,64 | CNY 9,76 | CNY 9,30 | 12,86M |
| 2026-06-26 | CNY 9,65 | -2,43 % | CNY 9,90 | CNY 9,95 | CNY 9,65 | 11,71M |
| 2026-06-25 | CNY 9,89 | -2,75 % | CNY 10,11 | CNY 10,23 | CNY 9,74 | 18,89M |
| 2026-06-24 | CNY 10,17 | -1,93 % | CNY 10,46 | CNY 10,48 | CNY 10,15 | 7,40M |
| 2026-06-23 | CNY 10,37 | -1,43 % | CNY 10,50 | CNY 10,62 | CNY 10,24 | 9,79M |
| 2026-06-22 | CNY 10,52 | -0,38 % | CNY 10,50 | CNY 10,62 | CNY 9,98 | 20,26M |
| 2026-06-18 | CNY 10,56 | -4,43 % | CNY 10,64 | CNY 10,79 | CNY 10,51 | 9,27M |
| 2026-06-17 | CNY 11,05 | -0,36 % | CNY 11,14 | CNY 11,14 | CNY 10,92 | 7,36M |
| 2026-06-16 | CNY 11,09 | -1,42 % | CNY 11,24 | CNY 11,24 | CNY 11,06 | 11,29M |
| 2026-06-15 | CNY 11,25 | +1,53 % | CNY 11,16 | CNY 11,48 | CNY 11,09 | 10,48M |
| 2026-06-12 | CNY 11,08 | +2,12 % | CNY 10,93 | CNY 11,20 | CNY 10,88 | 10,12M |
| 2026-06-11 | CNY 10,85 | -2,25 % | CNY 11,18 | CNY 11,25 | CNY 10,80 | 8,25M |
| 2026-06-10 | CNY 11,10 | -0,18 % | CNY 11,02 | CNY 11,19 | CNY 10,86 | 6,89M |
| 2026-06-09 | CNY 11,12 | +2,02 % | CNY 10,92 | CNY 11,15 | CNY 10,67 | 12,86M |
| 2026-06-08 | CNY 10,90 | -5,05 % | CNY 11,34 | CNY 11,47 | CNY 10,80 | 13,28M |
| 2026-06-05 | CNY 11,48 | +1,15 % | CNY 11,33 | CNY 11,68 | CNY 11,31 | 9,56M |
| 2026-06-04 | CNY 11,35 | -1,30 % | CNY 11,40 | CNY 11,52 | CNY 11,28 | 8,90M |
| 2026-06-03 | CNY 11,50 | +0,52 % | CNY 11,48 | CNY 11,67 | CNY 11,28 | 7,90M |
| 2026-06-02 | CNY 11,44 | -0,95 % | CNY 11,57 | CNY 11,63 | CNY 11,33 | 8,74M |
| 2026-06-01 | CNY 11,55 | -1,28 % | CNY 11,69 | CNY 11,75 | CNY 11,55 | 11,15M |
| 2026-05-29 | CNY 11,70 | +1,92 % | CNY 11,48 | CNY 11,88 | CNY 11,48 | 15,45M |
| 2026-05-28 | CNY 11,48 | -0,17 % | CNY 11,50 | CNY 11,54 | CNY 11,32 | 6,25M |
| 2026-05-27 | CNY 11,50 | -3,20 % | CNY 11,84 | CNY 11,86 | CNY 11,38 | 12,96M |
| 2026-05-26 | CNY 11,88 | -0,17 % | CNY 11,85 | CNY 11,89 | CNY 11,64 | 8,63M |