Shandong Lubei Chemical Co., Ltd. Class A 600727
SSE · China · Prozessindustrie
CNY 7,49+0,06 (+0,81 %)
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 7,49 | +0,81 % | CNY 7,45 | CNY 7,59 | CNY 7,44 | 7,37M |
| 2026-09-29 | CNY 7,43 | -0,40 % | CNY 7,41 | CNY 7,48 | CNY 7,40 | 5,51M |
| 2026-09-28 | CNY 7,46 | -1,97 % | CNY 7,60 | CNY 7,64 | CNY 7,39 | 9,10M |
| 2026-09-24 | CNY 7,61 | +1,20 % | CNY 7,49 | CNY 7,65 | CNY 7,47 | 10,09M |
| 2026-09-23 | CNY 7,52 | -1,18 % | CNY 7,57 | CNY 7,59 | CNY 7,47 | 7,03M |
| 2026-09-22 | CNY 7,61 | -0,13 % | CNY 7,60 | CNY 7,64 | CNY 7,51 | 10,82M |
| 2026-09-21 | CNY 7,62 | +1,74 % | CNY 7,50 | CNY 7,64 | CNY 7,47 | 8,82M |
| 2026-09-18 | CNY 7,49 | +1,08 % | CNY 7,49 | CNY 7,61 | CNY 7,43 | 8,04M |
| 2026-09-17 | CNY 7,41 | -1,33 % | CNY 7,46 | CNY 7,49 | CNY 7,33 | 7,38M |
| 2026-09-16 | CNY 7,51 | +1,76 % | CNY 7,36 | CNY 7,52 | CNY 7,31 | 9,01M |
| 2026-09-15 | CNY 7,38 | -2,64 % | CNY 7,56 | CNY 7,58 | CNY 7,36 | 9,48M |
| 2026-09-14 | CNY 7,58 | 0,00 % | CNY 7,57 | CNY 7,65 | CNY 7,48 | 8,26M |
| 2026-09-11 | CNY 7,58 | -2,94 % | CNY 7,75 | CNY 7,83 | CNY 7,49 | 14,27M |
| 2026-09-10 | CNY 7,81 | -2,50 % | CNY 8,00 | CNY 8,01 | CNY 7,80 | 12,66M |
| 2026-09-09 | CNY 8,01 | -0,25 % | CNY 7,98 | CNY 8,07 | CNY 7,95 | 15,70M |
| 2026-09-08 | CNY 8,03 | +3,88 % | CNY 7,70 | CNY 8,04 | CNY 7,67 | 23,25M |
| 2026-09-07 | CNY 7,73 | +0,13 % | CNY 7,71 | CNY 7,81 | CNY 7,62 | 10,83M |
| 2026-09-04 | CNY 7,72 | -0,64 % | CNY 7,82 | CNY 7,87 | CNY 7,66 | 13,98M |
| 2026-09-03 | CNY 7,77 | -2,02 % | CNY 7,89 | CNY 7,93 | CNY 7,73 | 15,73M |
| 2026-09-02 | CNY 7,93 | -1,00 % | CNY 7,97 | CNY 8,05 | CNY 7,82 | 16,77M |
| 2026-09-01 | CNY 8,01 | +2,56 % | CNY 7,81 | CNY 8,02 | CNY 7,77 | 25,36M |
| 2026-08-31 | CNY 7,81 | -0,38 % | CNY 7,79 | CNY 7,86 | CNY 7,69 | 18,93M |
| 2026-08-28 | CNY 7,84 | +3,02 % | CNY 7,62 | CNY 7,89 | CNY 7,59 | 26,43M |
| 2026-08-27 | CNY 7,61 | +0,13 % | CNY 7,56 | CNY 7,65 | CNY 7,51 | 12,75M |
| 2026-08-26 | CNY 7,60 | +0,66 % | CNY 7,50 | CNY 7,64 | CNY 7,46 | 13,99M |
| 2026-08-25 | CNY 7,55 | +1,48 % | CNY 7,45 | CNY 7,58 | CNY 7,41 | 13,95M |
| 2026-08-24 | CNY 7,44 | +0,13 % | CNY 7,41 | CNY 7,50 | CNY 7,33 | 9,06M |
| 2026-08-21 | CNY 7,43 | +0,81 % | CNY 7,35 | CNY 7,44 | CNY 7,21 | 11,57M |
| 2026-08-20 | CNY 7,37 | 0,00 % | CNY 7,41 | CNY 7,49 | CNY 7,32 | 11,75M |
| 2026-08-19 | CNY 7,37 | -2,51 % | CNY 7,49 | CNY 7,52 | CNY 7,35 | 13,07M |
| 2026-08-18 | CNY 7,56 | +1,07 % | CNY 7,43 | CNY 7,60 | CNY 7,42 | 13,86M |
| 2026-08-17 | CNY 7,48 | +2,05 % | CNY 7,32 | CNY 7,50 | CNY 7,29 | 11,89M |
| 2026-08-14 | CNY 7,33 | -0,27 % | CNY 7,34 | CNY 7,39 | CNY 7,24 | 9,04M |
| 2026-08-13 | CNY 7,35 | -1,87 % | CNY 7,45 | CNY 7,50 | CNY 7,35 | 12,69M |
| 2026-08-12 | CNY 7,49 | -0,27 % | CNY 7,52 | CNY 7,53 | CNY 7,41 | 10,94M |
| 2026-08-11 | CNY 7,51 | -2,09 % | CNY 7,60 | CNY 7,66 | CNY 7,48 | 13,69M |
| 2026-08-10 | CNY 7,67 | +1,86 % | CNY 7,52 | CNY 7,68 | CNY 7,48 | 19,48M |
| 2026-08-07 | CNY 7,53 | -1,44 % | CNY 7,58 | CNY 7,63 | CNY 7,43 | 21,61M |
| 2026-08-06 | CNY 7,64 | +1,46 % | CNY 7,56 | CNY 7,68 | CNY 7,40 | 36,91M |
| 2026-08-05 | CNY 7,53 | +1,48 % | CNY 7,39 | CNY 7,53 | CNY 7,36 | 14,81M |
| 2026-08-04 | CNY 7,42 | -0,54 % | CNY 7,49 | CNY 7,50 | CNY 7,32 | 11,56M |
| 2026-08-03 | CNY 7,46 | +2,33 % | CNY 7,29 | CNY 7,47 | CNY 7,26 | 12,69M |
| 2026-07-31 | CNY 7,29 | +0,14 % | CNY 7,25 | CNY 7,33 | CNY 7,25 | 11,34M |
| 2026-07-30 | CNY 7,28 | -0,68 % | CNY 7,28 | CNY 7,41 | CNY 7,23 | 13,14M |
| 2026-07-29 | CNY 7,33 | +0,55 % | CNY 7,26 | CNY 7,39 | CNY 7,20 | 16,48M |
| 2026-07-28 | CNY 7,29 | +1,25 % | CNY 7,15 | CNY 7,37 | CNY 7,15 | 14,90M |
| 2026-07-27 | CNY 7,20 | +2,27 % | CNY 7,00 | CNY 7,23 | CNY 6,93 | 14,46M |
| 2026-07-24 | CNY 7,04 | -4,35 % | CNY 7,26 | CNY 7,36 | CNY 7,03 | 20,21M |
| 2026-07-23 | CNY 7,36 | +8,55 % | CNY 6,75 | CNY 7,46 | CNY 6,75 | 35,84M |
| 2026-07-22 | CNY 6,78 | -1,17 % | CNY 6,85 | CNY 6,91 | CNY 6,73 | 11,78M |
| 2026-07-21 | CNY 6,86 | 0,00 % | CNY 6,82 | CNY 6,87 | CNY 6,61 | 15,96M |
| 2026-07-20 | CNY 6,86 | -0,58 % | CNY 6,92 | CNY 7,03 | CNY 6,73 | 15,31M |
| 2026-07-17 | CNY 6,90 | -0,86 % | CNY 6,96 | CNY 7,12 | CNY 6,80 | 15,01M |
| 2026-07-16 | CNY 6,96 | -1,42 % | CNY 7,03 | CNY 7,09 | CNY 6,90 | 13,03M |
| 2026-07-15 | CNY 7,06 | +1,29 % | CNY 6,94 | CNY 7,15 | CNY 6,90 | 15,31M |
| 2026-07-14 | CNY 6,97 | +2,80 % | CNY 6,78 | CNY 7,01 | CNY 6,77 | 16,27M |
| 2026-07-13 | CNY 6,78 | -0,44 % | CNY 6,86 | CNY 7,03 | CNY 6,72 | 19,87M |
| 2026-07-10 | CNY 6,81 | +1,64 % | CNY 6,70 | CNY 7,00 | CNY 6,65 | 24,56M |
| 2026-07-09 | CNY 6,70 | +3,72 % | CNY 6,88 | CNY 6,97 | CNY 6,58 | 30,50M |
| 2026-07-08 | CNY 6,46 | -4,30 % | CNY 6,72 | CNY 6,75 | CNY 6,42 | 19,02M |
| 2026-07-07 | CNY 6,75 | -3,71 % | CNY 7,00 | CNY 7,03 | CNY 6,70 | 14,57M |
| 2026-07-06 | CNY 7,01 | +0,57 % | CNY 6,93 | CNY 7,19 | CNY 6,93 | 15,12M |
| 2026-07-03 | CNY 6,97 | -1,27 % | CNY 7,07 | CNY 7,08 | CNY 6,85 | 17,87M |
| 2026-07-02 | CNY 7,06 | +0,86 % | CNY 6,90 | CNY 7,24 | CNY 6,85 | 19,18M |
| 2026-07-01 | CNY 7,00 | +4,17 % | CNY 6,70 | CNY 7,07 | CNY 6,66 | 24,95M |
| 2026-06-30 | CNY 6,72 | -2,89 % | CNY 6,92 | CNY 6,92 | CNY 6,64 | 21,81M |
| 2026-06-29 | CNY 6,92 | -2,54 % | CNY 7,05 | CNY 7,14 | CNY 6,76 | 18,89M |
| 2026-06-26 | CNY 7,10 | -1,66 % | CNY 7,19 | CNY 7,30 | CNY 7,00 | 20,58M |
| 2026-06-25 | CNY 7,22 | -5,25 % | CNY 7,54 | CNY 7,61 | CNY 7,18 | 26,55M |
| 2026-06-24 | CNY 7,62 | -3,30 % | CNY 7,79 | CNY 7,96 | CNY 7,51 | 23,19M |
| 2026-06-23 | CNY 7,88 | -0,76 % | CNY 7,85 | CNY 8,09 | CNY 7,79 | 33,91M |
| 2026-06-22 | CNY 7,94 | +8,77 % | CNY 7,29 | CNY 7,98 | CNY 7,19 | 48,68M |
| 2026-06-18 | CNY 7,30 | -1,62 % | CNY 7,40 | CNY 7,89 | CNY 7,28 | 35,41M |
| 2026-06-17 | CNY 7,42 | -3,01 % | CNY 7,62 | CNY 7,71 | CNY 7,37 | 22,17M |
| 2026-06-16 | CNY 7,65 | -2,55 % | CNY 7,85 | CNY 7,86 | CNY 7,63 | 23,29M |
| 2026-06-15 | CNY 7,85 | +1,42 % | CNY 7,76 | CNY 8,00 | CNY 7,74 | 24,01M |
| 2026-06-12 | CNY 7,74 | +1,84 % | CNY 7,63 | CNY 7,87 | CNY 7,43 | 28,84M |
| 2026-06-11 | CNY 7,60 | -4,52 % | CNY 8,01 | CNY 8,27 | CNY 7,48 | 32,98M |
| 2026-06-10 | CNY 7,96 | +1,92 % | CNY 7,69 | CNY 8,00 | CNY 7,62 | 28,60M |
| 2026-06-09 | CNY 7,81 | +0,13 % | CNY 7,87 | CNY 7,93 | CNY 7,41 | 27,61M |
| 2026-06-08 | CNY 7,80 | -5,80 % | CNY 8,00 | CNY 8,23 | CNY 7,72 | 32,15M |
| 2026-06-05 | CNY 8,28 | -0,12 % | CNY 8,30 | CNY 8,38 | CNY 7,69 | 46,13M |
| 2026-06-04 | CNY 8,29 | -3,15 % | CNY 8,48 | CNY 8,48 | CNY 8,20 | 37,48M |
| 2026-06-03 | CNY 8,56 | -1,61 % | CNY 8,66 | CNY 8,70 | CNY 8,48 | 46,41M |
| 2026-06-02 | CNY 8,70 | -1,58 % | CNY 9,01 | CNY 9,18 | CNY 8,51 | 75,35M |
| 2026-06-01 | CNY 8,84 | +9,95 % | CNY 8,03 | CNY 8,84 | CNY 8,01 | 40,33M |
| 2026-05-29 | CNY 8,04 | -1,83 % | CNY 8,16 | CNY 8,20 | CNY 7,96 | 19,45M |
| 2026-05-28 | CNY 8,19 | +5,54 % | CNY 7,67 | CNY 8,25 | CNY 7,65 | 24,56M |
| 2026-05-27 | CNY 7,76 | -3,36 % | CNY 7,98 | CNY 8,06 | CNY 7,69 | 19,33M |
| 2026-05-26 | CNY 8,03 | +0,12 % | CNY 7,93 | CNY 8,13 | CNY 7,78 | 18,47M |