Cofco Sugar Holding Co., Ltd. Class A 600737
SSE · China · Prozessindustrie
CNY 14,66+0,86 (+6,23 %)
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 14,66 | +6,23 % | CNY 14,10 | CNY 14,73 | CNY 14,09 | 67,04M |
| 2026-09-29 | CNY 13,80 | -1,43 % | CNY 14,00 | CNY 14,07 | CNY 13,59 | 49,11M |
| 2026-09-28 | CNY 14,00 | -5,08 % | CNY 14,68 | CNY 14,88 | CNY 13,85 | 59,74M |
| 2026-09-24 | CNY 14,75 | -1,86 % | CNY 15,01 | CNY 15,16 | CNY 14,61 | 50,37M |
| 2026-09-23 | CNY 15,03 | +0,13 % | CNY 14,98 | CNY 15,26 | CNY 14,57 | 71,12M |
| 2026-09-22 | CNY 15,01 | -1,25 % | CNY 15,15 | CNY 15,34 | CNY 14,72 | 85,10M |
| 2026-09-21 | CNY 15,20 | +2,84 % | CNY 14,54 | CNY 15,21 | CNY 14,54 | 88,64M |
| 2026-09-18 | CNY 14,78 | +0,20 % | CNY 14,09 | CNY 14,88 | CNY 14,06 | 98,56M |
| 2026-09-17 | CNY 14,75 | +3,29 % | CNY 14,11 | CNY 14,98 | CNY 14,07 | 118,64M |
| 2026-09-16 | CNY 14,28 | -0,70 % | CNY 14,12 | CNY 14,40 | CNY 14,05 | 68,26M |
| 2026-09-15 | CNY 14,38 | -2,71 % | CNY 14,70 | CNY 14,77 | CNY 14,27 | 96,08M |
| 2026-09-14 | CNY 14,78 | -8,82 % | CNY 15,75 | CNY 15,88 | CNY 14,70 | 152,52M |
| 2026-09-11 | CNY 16,21 | -9,03 % | CNY 17,33 | CNY 17,60 | CNY 16,05 | 194,03M |
| 2026-09-10 | CNY 17,82 | -10,00 % | CNY 19,48 | CNY 19,66 | CNY 17,82 | 198,44M |
| 2026-09-09 | CNY 19,80 | +9,03 % | CNY 18,55 | CNY 19,89 | CNY 18,10 | 287,44M |
| 2026-09-08 | CNY 18,16 | +9,99 % | CNY 18,08 | CNY 18,16 | CNY 17,75 | 97,42M |
| 2026-09-07 | CNY 16,51 | +5,77 % | CNY 15,97 | CNY 17,17 | CNY 15,82 | 147,24M |
| 2026-09-04 | CNY 15,61 | +0,64 % | CNY 15,08 | CNY 16,04 | CNY 14,83 | 104,57M |
| 2026-09-03 | CNY 15,51 | +3,06 % | CNY 15,02 | CNY 15,74 | CNY 14,80 | 91,43M |
| 2026-09-02 | CNY 15,05 | -0,92 % | CNY 15,33 | CNY 15,93 | CNY 14,65 | 89,49M |
| 2026-09-01 | CNY 15,19 | +1,00 % | CNY 15,05 | CNY 15,78 | CNY 14,96 | 95,37M |
| 2026-08-31 | CNY 15,04 | -6,18 % | CNY 16,03 | CNY 16,03 | CNY 14,81 | 109,13M |
| 2026-08-28 | CNY 16,03 | +4,57 % | CNY 16,09 | CNY 16,50 | CNY 15,86 | 112,85M |
| 2026-08-27 | CNY 15,33 | +5,36 % | CNY 14,80 | CNY 15,75 | CNY 14,77 | 98,25M |
| 2026-08-26 | CNY 14,55 | -1,29 % | CNY 14,29 | CNY 14,80 | CNY 14,29 | 60,57M |
| 2026-08-25 | CNY 14,74 | +1,38 % | CNY 14,21 | CNY 15,40 | CNY 14,21 | 84,24M |
| 2026-08-24 | CNY 14,54 | -0,14 % | CNY 14,77 | CNY 15,22 | CNY 14,38 | 77,07M |
| 2026-08-21 | CNY 14,56 | -8,14 % | CNY 15,41 | CNY 15,50 | CNY 14,43 | 102,97M |
| 2026-08-20 | CNY 15,85 | +6,16 % | CNY 14,85 | CNY 16,40 | CNY 14,27 | 145,56M |
| 2026-08-19 | CNY 14,93 | -0,99 % | CNY 15,36 | CNY 15,82 | CNY 14,71 | 150,57M |
| 2026-08-18 | CNY 15,08 | +9,99 % | CNY 13,66 | CNY 15,08 | CNY 13,60 | 111,38M |
| 2026-08-17 | CNY 13,71 | +4,98 % | CNY 13,16 | CNY 13,99 | CNY 13,16 | 71,95M |
| 2026-08-14 | CNY 13,06 | +3,08 % | CNY 12,75 | CNY 13,21 | CNY 12,63 | 45,35M |
| 2026-08-13 | CNY 12,67 | -3,58 % | CNY 12,88 | CNY 12,96 | CNY 12,61 | 46,28M |
| 2026-08-12 | CNY 13,14 | +0,15 % | CNY 13,11 | CNY 13,50 | CNY 13,02 | 37,49M |
| 2026-08-11 | CNY 13,12 | -6,02 % | CNY 13,75 | CNY 13,87 | CNY 13,08 | 69,80M |
| 2026-08-10 | CNY 13,96 | +3,18 % | CNY 13,53 | CNY 14,55 | CNY 13,53 | 73,67M |
| 2026-08-07 | CNY 13,53 | +5,54 % | CNY 13,33 | CNY 13,94 | CNY 12,92 | 86,51M |
| 2026-08-06 | CNY 12,82 | -1,16 % | CNY 12,98 | CNY 13,38 | CNY 12,63 | 61,18M |
| 2026-08-05 | CNY 12,97 | +1,25 % | CNY 12,81 | CNY 13,30 | CNY 12,69 | 51,97M |
| 2026-08-04 | CNY 12,81 | +2,73 % | CNY 12,71 | CNY 13,23 | CNY 12,61 | 58,23M |
| 2026-08-03 | CNY 12,47 | -0,64 % | CNY 12,30 | CNY 13,16 | CNY 12,19 | 55,18M |
| 2026-07-31 | CNY 12,55 | +2,78 % | CNY 12,05 | CNY 12,60 | CNY 12,05 | 33,86M |
| 2026-07-30 | CNY 12,21 | -1,37 % | CNY 12,30 | CNY 12,65 | CNY 12,16 | 31,67M |
| 2026-07-29 | CNY 12,38 | +2,15 % | CNY 12,16 | CNY 12,47 | CNY 12,03 | 30,32M |
| 2026-07-28 | CNY 12,12 | +0,33 % | CNY 12,07 | CNY 12,30 | CNY 11,97 | 23,68M |
| 2026-07-27 | CNY 12,08 | +2,03 % | CNY 11,77 | CNY 12,09 | CNY 11,67 | 21,65M |
| 2026-07-24 | CNY 11,84 | -5,66 % | CNY 12,43 | CNY 12,54 | CNY 11,83 | 30,02M |
| 2026-07-23 | CNY 12,55 | +1,70 % | CNY 12,22 | CNY 12,59 | CNY 12,07 | 30,85M |
| 2026-07-22 | CNY 12,34 | +1,56 % | CNY 12,00 | CNY 12,36 | CNY 11,92 | 34,82M |
| 2026-07-21 | CNY 12,15 | +1,50 % | CNY 11,89 | CNY 12,45 | CNY 11,83 | 44,39M |
| 2026-07-20 | CNY 11,97 | +5,56 % | CNY 11,47 | CNY 12,25 | CNY 11,41 | 52,01M |
| 2026-07-17 | CNY 11,34 | -3,82 % | CNY 11,60 | CNY 11,76 | CNY 11,20 | 30,39M |
| 2026-07-16 | CNY 11,79 | -1,91 % | CNY 11,85 | CNY 12,08 | CNY 11,70 | 25,13M |
| 2026-07-15 | CNY 12,02 | +1,69 % | CNY 11,67 | CNY 12,21 | CNY 11,67 | 30,33M |
| 2026-07-14 | CNY 11,82 | +1,20 % | CNY 11,60 | CNY 11,87 | CNY 11,52 | 25,92M |
| 2026-07-13 | CNY 11,68 | -4,89 % | CNY 12,08 | CNY 12,16 | CNY 11,66 | 32,86M |
| 2026-07-10 | CNY 12,28 | +6,97 % | CNY 11,46 | CNY 12,54 | CNY 11,26 | 45,65M |
| 2026-07-09 | CNY 11,48 | -0,17 % | CNY 11,30 | CNY 11,72 | CNY 11,11 | 26,55M |
| 2026-07-08 | CNY 11,50 | -3,04 % | CNY 11,48 | CNY 12,00 | CNY 11,39 | 28,94M |
| 2026-07-07 | CNY 11,86 | -2,15 % | CNY 12,33 | CNY 12,38 | CNY 11,73 | 32,70M |
| 2026-07-06 | CNY 12,12 | +2,71 % | CNY 11,81 | CNY 12,45 | CNY 11,74 | 43,21M |
| 2026-07-03 | CNY 11,80 | -0,59 % | CNY 11,91 | CNY 12,30 | CNY 11,69 | 35,65M |
| 2026-07-02 | CNY 11,87 | -7,91 % | CNY 12,93 | CNY 13,10 | CNY 11,74 | 64,94M |
| 2026-07-01 | CNY 12,89 | +4,54 % | CNY 12,74 | CNY 13,29 | CNY 12,45 | 77,20M |
| 2026-06-30 | CNY 12,33 | +9,99 % | CNY 11,37 | CNY 12,33 | CNY 11,22 | 38,98M |
| 2026-06-29 | CNY 11,21 | +8,31 % | CNY 10,35 | CNY 11,35 | CNY 9,85 | 72,15M |
| 2026-06-26 | CNY 10,35 | -5,05 % | CNY 10,96 | CNY 11,00 | CNY 10,35 | 47,05M |
| 2026-06-25 | CNY 10,90 | -6,36 % | CNY 11,45 | CNY 11,54 | CNY 10,87 | 46,46M |
| 2026-06-24 | CNY 11,64 | +0,43 % | CNY 11,55 | CNY 12,19 | CNY 11,44 | 32,84M |
| 2026-06-23 | CNY 11,59 | -3,66 % | CNY 11,83 | CNY 12,05 | CNY 11,49 | 39,79M |
| 2026-06-22 | CNY 12,03 | -6,02 % | CNY 12,81 | CNY 12,83 | CNY 11,87 | 44,07M |
| 2026-06-18 | CNY 12,80 | -3,54 % | CNY 13,23 | CNY 13,26 | CNY 12,73 | 27,06M |
| 2026-06-17 | CNY 13,27 | +0,23 % | CNY 13,30 | CNY 13,55 | CNY 13,11 | 17,34M |
| 2026-06-16 | CNY 13,24 | -4,13 % | CNY 13,60 | CNY 13,74 | CNY 13,22 | 26,45M |
| 2026-06-15 | CNY 13,81 | +3,37 % | CNY 13,40 | CNY 13,82 | CNY 13,21 | 32,09M |
| 2026-06-12 | CNY 13,36 | +5,03 % | CNY 12,83 | CNY 13,52 | CNY 12,70 | 32,79M |
| 2026-06-11 | CNY 12,72 | -1,93 % | CNY 12,93 | CNY 13,02 | CNY 12,66 | 17,48M |
| 2026-06-10 | CNY 12,97 | -3,78 % | CNY 13,47 | CNY 13,47 | CNY 12,90 | 23,46M |
| 2026-06-09 | CNY 13,48 | -0,88 % | CNY 13,80 | CNY 13,99 | CNY 13,32 | 24,59M |
| 2026-06-08 | CNY 13,60 | -6,01 % | CNY 14,05 | CNY 14,30 | CNY 13,51 | 39,89M |
| 2026-06-05 | CNY 14,47 | -1,56 % | CNY 14,45 | CNY 15,10 | CNY 14,37 | 38,42M |
| 2026-06-04 | CNY 14,70 | +1,52 % | CNY 14,25 | CNY 14,98 | CNY 14,20 | 43,83M |
| 2026-06-03 | CNY 14,48 | +2,33 % | CNY 14,08 | CNY 14,76 | CNY 13,94 | 46,44M |
| 2026-06-02 | CNY 14,15 | -0,28 % | CNY 14,00 | CNY 14,33 | CNY 13,81 | 46,30M |
| 2026-06-01 | CNY 14,19 | +10,00 % | CNY 13,15 | CNY 14,19 | CNY 13,06 | 65,33M |
| 2026-05-29 | CNY 12,90 | +1,42 % | CNY 12,74 | CNY 13,12 | CNY 12,72 | 24,99M |
| 2026-05-28 | CNY 12,72 | -2,75 % | CNY 13,00 | CNY 13,08 | CNY 12,44 | 30,03M |
| 2026-05-27 | CNY 13,08 | -2,17 % | CNY 13,37 | CNY 13,49 | CNY 13,02 | 22,45M |
| 2026-05-26 | CNY 13,37 | -1,84 % | CNY 13,50 | CNY 13,53 | CNY 12,99 | 30,92M |