Jiangsu Sopo Chemical Co. Ltd. Class A 600746
SSE · China · Prozessindustrie
CNY 6,88+0,12 (+1,78 %)
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 6,88 | +1,78 % | CNY 6,77 | CNY 6,95 | CNY 6,76 | 6,65M |
| 2026-09-29 | CNY 6,76 | -0,73 % | CNY 6,80 | CNY 6,85 | CNY 6,71 | 6,39M |
| 2026-09-28 | CNY 6,81 | -0,58 % | CNY 6,87 | CNY 6,96 | CNY 6,75 | 12,43M |
| 2026-09-24 | CNY 6,85 | -0,29 % | CNY 6,82 | CNY 6,98 | CNY 6,80 | 8,95M |
| 2026-09-23 | CNY 6,87 | -4,32 % | CNY 7,12 | CNY 7,12 | CNY 6,87 | 13,64M |
| 2026-09-22 | CNY 7,18 | -0,42 % | CNY 7,21 | CNY 7,24 | CNY 7,00 | 11,08M |
| 2026-09-21 | CNY 7,21 | -0,83 % | CNY 7,11 | CNY 7,32 | CNY 7,09 | 16,27M |
| 2026-09-18 | CNY 7,27 | +6,13 % | CNY 6,98 | CNY 7,47 | CNY 6,81 | 25,04M |
| 2026-09-17 | CNY 6,85 | -0,29 % | CNY 6,80 | CNY 6,87 | CNY 6,59 | 13,38M |
| 2026-09-16 | CNY 6,87 | -0,72 % | CNY 6,89 | CNY 6,94 | CNY 6,83 | 8,82M |
| 2026-09-15 | CNY 6,92 | -1,98 % | CNY 7,06 | CNY 7,08 | CNY 6,88 | 10,32M |
| 2026-09-14 | CNY 7,06 | -0,70 % | CNY 7,10 | CNY 7,20 | CNY 6,98 | 7,16M |
| 2026-09-11 | CNY 7,11 | -3,79 % | CNY 7,38 | CNY 7,41 | CNY 7,03 | 10,79M |
| 2026-09-10 | CNY 7,39 | 0,00 % | CNY 7,41 | CNY 7,50 | CNY 7,34 | 9,72M |
| 2026-09-09 | CNY 7,39 | -0,81 % | CNY 7,37 | CNY 7,53 | CNY 7,35 | 11,49M |
| 2026-09-08 | CNY 7,45 | +3,76 % | CNY 7,18 | CNY 7,48 | CNY 7,16 | 15,84M |
| 2026-09-07 | CNY 7,18 | +0,42 % | CNY 7,16 | CNY 7,22 | CNY 7,05 | 11,80M |
| 2026-09-04 | CNY 7,15 | -1,65 % | CNY 7,25 | CNY 7,35 | CNY 7,11 | 18,75M |
| 2026-09-03 | CNY 7,27 | -0,82 % | CNY 7,40 | CNY 7,58 | CNY 7,24 | 21,30M |
| 2026-09-02 | CNY 7,33 | -1,35 % | CNY 7,42 | CNY 7,64 | CNY 7,28 | 31,60M |
| 2026-09-01 | CNY 7,43 | +2,62 % | CNY 7,31 | CNY 7,50 | CNY 7,22 | 25,42M |
| 2026-08-31 | CNY 7,24 | +1,26 % | CNY 7,12 | CNY 7,24 | CNY 6,92 | 23,07M |
| 2026-08-28 | CNY 7,15 | +3,92 % | CNY 6,89 | CNY 7,20 | CNY 6,87 | 20,72M |
| 2026-08-27 | CNY 6,88 | +0,29 % | CNY 6,86 | CNY 6,94 | CNY 6,80 | 17,70M |
| 2026-08-26 | CNY 6,86 | +1,78 % | CNY 6,63 | CNY 6,96 | CNY 6,63 | 17,87M |
| 2026-08-25 | CNY 6,74 | +1,05 % | CNY 6,69 | CNY 6,81 | CNY 6,63 | 14,91M |
| 2026-08-24 | CNY 6,67 | +1,21 % | CNY 6,61 | CNY 6,68 | CNY 6,52 | 12,96M |
| 2026-08-21 | CNY 6,59 | +0,30 % | CNY 6,51 | CNY 6,60 | CNY 6,45 | 8,91M |
| 2026-08-20 | CNY 6,57 | 0,00 % | CNY 6,58 | CNY 6,72 | CNY 6,49 | 9,21M |
| 2026-08-19 | CNY 6,57 | -2,95 % | CNY 6,68 | CNY 6,78 | CNY 6,53 | 12,12M |
| 2026-08-18 | CNY 6,77 | +2,27 % | CNY 6,62 | CNY 6,85 | CNY 6,60 | 14,75M |
| 2026-08-17 | CNY 6,62 | +2,48 % | CNY 6,46 | CNY 6,64 | CNY 6,39 | 12,34M |
| 2026-08-14 | CNY 6,46 | -1,22 % | CNY 6,54 | CNY 6,57 | CNY 6,42 | 11,75M |
| 2026-08-13 | CNY 6,54 | -2,68 % | CNY 6,70 | CNY 6,72 | CNY 6,54 | 13,79M |
| 2026-08-12 | CNY 6,72 | -1,03 % | CNY 6,74 | CNY 6,80 | CNY 6,60 | 12,65M |
| 2026-08-11 | CNY 6,79 | -2,86 % | CNY 6,93 | CNY 7,03 | CNY 6,76 | 17,82M |
| 2026-08-10 | CNY 6,99 | +4,33 % | CNY 6,70 | CNY 7,00 | CNY 6,66 | 26,16M |
| 2026-08-07 | CNY 6,70 | +1,52 % | CNY 6,61 | CNY 6,72 | CNY 6,52 | 20,19M |
| 2026-08-06 | CNY 6,60 | -0,15 % | CNY 6,62 | CNY 6,66 | CNY 6,47 | 17,14M |
| 2026-08-05 | CNY 6,61 | -0,75 % | CNY 6,66 | CNY 6,72 | CNY 6,53 | 18,04M |
| 2026-08-04 | CNY 6,66 | -0,60 % | CNY 6,62 | CNY 6,73 | CNY 6,60 | 16,47M |
| 2026-08-03 | CNY 6,70 | +2,13 % | CNY 6,52 | CNY 6,75 | CNY 6,49 | 20,69M |
| 2026-07-31 | CNY 6,56 | -0,61 % | CNY 6,30 | CNY 6,58 | CNY 6,30 | 22,49M |
| 2026-07-30 | CNY 6,60 | +1,38 % | CNY 6,52 | CNY 6,70 | CNY 6,43 | 31,23M |
| 2026-07-29 | CNY 6,51 | +4,33 % | CNY 6,21 | CNY 6,64 | CNY 6,21 | 35,41M |
| 2026-07-28 | CNY 6,24 | +0,65 % | CNY 6,16 | CNY 6,26 | CNY 6,11 | 18,86M |
| 2026-07-27 | CNY 6,20 | +2,99 % | CNY 5,88 | CNY 6,26 | CNY 5,80 | 29,07M |
| 2026-07-24 | CNY 6,02 | -7,10 % | CNY 6,36 | CNY 6,54 | CNY 5,97 | 37,45M |
| 2026-07-23 | CNY 6,48 | +0,47 % | CNY 6,34 | CNY 6,59 | CNY 6,15 | 44,57M |
| 2026-07-22 | CNY 6,45 | -1,38 % | CNY 6,32 | CNY 6,51 | CNY 6,19 | 40,67M |
| 2026-07-21 | CNY 6,54 | -1,51 % | CNY 6,70 | CNY 6,83 | CNY 6,27 | 53,90M |
| 2026-07-20 | CNY 6,64 | +9,93 % | CNY 6,06 | CNY 6,64 | CNY 6,01 | 46,40M |
| 2026-07-17 | CNY 6,04 | -1,31 % | CNY 6,12 | CNY 6,40 | CNY 6,00 | 39,63M |
| 2026-07-16 | CNY 6,12 | -3,01 % | CNY 6,23 | CNY 6,43 | CNY 5,92 | 49,05M |
| 2026-07-15 | CNY 6,31 | +9,93 % | CNY 6,00 | CNY 6,31 | CNY 5,81 | 45,84M |
| 2026-07-14 | CNY 5,74 | +9,96 % | CNY 5,72 | CNY 5,74 | CNY 5,71 | 5,71M |
| 2026-07-13 | CNY 5,22 | -0,95 % | CNY 5,32 | CNY 5,32 | CNY 5,18 | 14,82M |
| 2026-07-10 | CNY 5,27 | +1,74 % | CNY 5,18 | CNY 5,36 | CNY 5,06 | 13,13M |
| 2026-07-09 | CNY 5,18 | -1,89 % | CNY 5,33 | CNY 5,34 | CNY 5,13 | 11,05M |
| 2026-07-08 | CNY 5,28 | -1,12 % | CNY 5,36 | CNY 5,47 | CNY 5,25 | 9,39M |
| 2026-07-07 | CNY 5,34 | -2,55 % | CNY 5,50 | CNY 5,50 | CNY 5,24 | 10,13M |
| 2026-07-06 | CNY 5,48 | +0,74 % | CNY 5,51 | CNY 5,59 | CNY 5,36 | 11,22M |
| 2026-07-03 | CNY 5,44 | -0,55 % | CNY 5,56 | CNY 5,56 | CNY 5,34 | 9,50M |
| 2026-07-02 | CNY 5,47 | +1,11 % | CNY 5,47 | CNY 5,62 | CNY 5,37 | 11,94M |
| 2026-07-01 | CNY 5,41 | +3,44 % | CNY 5,25 | CNY 5,51 | CNY 5,20 | 11,58M |
| 2026-06-30 | CNY 5,23 | -1,69 % | CNY 5,30 | CNY 5,30 | CNY 5,15 | 9,58M |
| 2026-06-29 | CNY 5,32 | +1,14 % | CNY 5,29 | CNY 5,35 | CNY 5,08 | 12,52M |
| 2026-06-26 | CNY 5,26 | -3,49 % | CNY 5,48 | CNY 5,49 | CNY 5,24 | 11,38M |
| 2026-06-25 | CNY 5,45 | -1,80 % | CNY 5,58 | CNY 5,59 | CNY 5,37 | 10,73M |
| 2026-06-24 | CNY 5,55 | -2,80 % | CNY 5,76 | CNY 5,80 | CNY 5,53 | 12,32M |
| 2026-06-23 | CNY 5,71 | +1,24 % | CNY 5,66 | CNY 5,86 | CNY 5,61 | 20,93M |
| 2026-06-22 | CNY 5,64 | -2,42 % | CNY 5,20 | CNY 5,65 | CNY 5,20 | 24,82M |
| 2026-06-18 | CNY 5,78 | -2,36 % | CNY 5,92 | CNY 5,93 | CNY 5,72 | 12,56M |
| 2026-06-17 | CNY 5,92 | -4,67 % | CNY 6,16 | CNY 6,19 | CNY 5,86 | 12,85M |
| 2026-06-16 | CNY 6,21 | -0,64 % | CNY 6,22 | CNY 6,26 | CNY 6,10 | 8,99M |
| 2026-06-15 | CNY 6,25 | +1,30 % | CNY 6,16 | CNY 6,40 | CNY 6,16 | 11,61M |
| 2026-06-12 | CNY 6,17 | +1,48 % | CNY 6,05 | CNY 6,30 | CNY 5,98 | 13,18M |
| 2026-06-11 | CNY 6,08 | +0,33 % | CNY 6,10 | CNY 6,30 | CNY 5,97 | 15,34M |
| 2026-06-10 | CNY 6,06 | +2,36 % | CNY 5,93 | CNY 6,09 | CNY 5,89 | 12,61M |
| 2026-06-09 | CNY 5,92 | -2,15 % | CNY 6,10 | CNY 6,12 | CNY 5,90 | 12,20M |
| 2026-06-08 | CNY 6,05 | -3,82 % | CNY 6,20 | CNY 6,30 | CNY 5,99 | 10,74M |
| 2026-06-05 | CNY 6,29 | +1,29 % | CNY 6,18 | CNY 6,37 | CNY 6,17 | 10,48M |
| 2026-06-04 | CNY 6,21 | -3,12 % | CNY 6,40 | CNY 6,41 | CNY 6,17 | 10,85M |
| 2026-06-03 | CNY 6,41 | -1,38 % | CNY 6,50 | CNY 6,53 | CNY 6,37 | 10,31M |
| 2026-06-02 | CNY 6,50 | -2,11 % | CNY 6,65 | CNY 6,66 | CNY 6,46 | 9,51M |
| 2026-06-01 | CNY 6,64 | +3,59 % | CNY 6,43 | CNY 6,67 | CNY 6,38 | 12,39M |
| 2026-05-29 | CNY 6,41 | -1,99 % | CNY 6,54 | CNY 6,55 | CNY 6,37 | 9,27M |
| 2026-05-28 | CNY 6,54 | +0,15 % | CNY 6,51 | CNY 6,64 | CNY 6,42 | 10,76M |
| 2026-05-27 | CNY 6,53 | -3,69 % | CNY 6,75 | CNY 6,78 | CNY 6,49 | 12,06M |
| 2026-05-26 | CNY 6,78 | -1,74 % | CNY 6,89 | CNY 6,89 | CNY 6,71 | 10,09M |