Yibin Paper Industry Co., Ltd. Class A 600793
SSE · China · Prozessindustrie
CNY 16,36-0,03 (-0,18 %)
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 16,36 | -0,18 % | CNY 16,43 | CNY 16,88 | CNY 16,32 | 2,88M |
| 2026-09-29 | CNY 16,39 | -1,68 % | CNY 16,89 | CNY 16,89 | CNY 16,35 | 3,21M |
| 2026-09-28 | CNY 16,67 | -1,94 % | CNY 17,01 | CNY 17,15 | CNY 16,58 | 3,48M |
| 2026-09-24 | CNY 17,00 | -4,12 % | CNY 17,73 | CNY 17,85 | CNY 17,00 | 4,45M |
| 2026-09-23 | CNY 17,73 | +2,13 % | CNY 17,36 | CNY 17,93 | CNY 17,20 | 5,64M |
| 2026-09-22 | CNY 17,36 | -2,36 % | CNY 18,01 | CNY 18,04 | CNY 17,34 | 6,17M |
| 2026-09-21 | CNY 17,78 | +2,77 % | CNY 17,30 | CNY 18,05 | CNY 17,30 | 8,12M |
| 2026-09-18 | CNY 17,30 | +5,23 % | CNY 16,43 | CNY 17,53 | CNY 16,30 | 10,94M |
| 2026-09-17 | CNY 16,44 | +0,49 % | CNY 16,24 | CNY 16,54 | CNY 15,68 | 11,78M |
| 2026-09-16 | CNY 16,36 | +10,02 % | CNY 14,87 | CNY 16,36 | CNY 14,61 | 7,24M |
| 2026-09-15 | CNY 14,87 | -2,17 % | CNY 15,10 | CNY 15,19 | CNY 14,77 | 2,71M |
| 2026-09-14 | CNY 15,20 | +0,53 % | CNY 15,18 | CNY 15,50 | CNY 15,10 | 3,01M |
| 2026-09-11 | CNY 15,12 | -4,30 % | CNY 15,69 | CNY 15,74 | CNY 15,01 | 4,45M |
| 2026-09-10 | CNY 15,80 | -0,69 % | CNY 15,83 | CNY 15,89 | CNY 15,51 | 3,67M |
| 2026-09-09 | CNY 15,91 | +0,63 % | CNY 15,76 | CNY 15,99 | CNY 15,68 | 3,70M |
| 2026-09-08 | CNY 15,81 | +1,87 % | CNY 15,51 | CNY 15,95 | CNY 15,49 | 5,13M |
| 2026-09-07 | CNY 15,52 | +1,90 % | CNY 15,07 | CNY 15,54 | CNY 15,02 | 4,57M |
| 2026-09-04 | CNY 15,23 | +1,26 % | CNY 15,03 | CNY 15,70 | CNY 15,01 | 6,28M |
| 2026-09-03 | CNY 15,04 | -1,76 % | CNY 15,41 | CNY 15,50 | CNY 15,01 | 4,83M |
| 2026-09-02 | CNY 15,31 | -0,07 % | CNY 15,19 | CNY 15,42 | CNY 15,10 | 5,04M |
| 2026-09-01 | CNY 15,32 | +1,39 % | CNY 15,31 | CNY 15,49 | CNY 14,92 | 6,86M |
| 2026-08-31 | CNY 15,11 | +1,34 % | CNY 14,74 | CNY 15,17 | CNY 14,66 | 8,04M |
| 2026-08-28 | CNY 14,91 | +2,54 % | CNY 14,62 | CNY 15,18 | CNY 14,50 | 9,62M |
| 2026-08-27 | CNY 14,54 | +0,07 % | CNY 14,27 | CNY 14,67 | CNY 14,27 | 6,21M |
| 2026-08-26 | CNY 14,53 | +0,97 % | CNY 14,33 | CNY 15,16 | CNY 14,18 | 9,55M |
| 2026-08-25 | CNY 14,39 | +3,30 % | CNY 13,99 | CNY 14,48 | CNY 13,85 | 7,57M |
| 2026-08-24 | CNY 13,93 | -1,97 % | CNY 14,21 | CNY 14,39 | CNY 13,81 | 4,20M |
| 2026-08-21 | CNY 14,21 | -0,84 % | CNY 14,37 | CNY 14,40 | CNY 13,81 | 5,10M |
| 2026-08-20 | CNY 14,33 | +0,42 % | CNY 14,37 | CNY 14,53 | CNY 14,15 | 4,67M |
| 2026-08-19 | CNY 14,27 | -2,93 % | CNY 14,70 | CNY 14,70 | CNY 14,25 | 5,36M |
| 2026-08-18 | CNY 14,70 | -1,34 % | CNY 14,89 | CNY 14,89 | CNY 14,56 | 6,50M |
| 2026-08-17 | CNY 14,90 | 0,00 % | CNY 15,30 | CNY 15,68 | CNY 14,57 | 7,82M |
| 2026-08-14 | CNY 14,90 | -1,06 % | CNY 15,00 | CNY 15,76 | CNY 14,70 | 7,91M |
| 2026-08-13 | CNY 15,06 | -1,57 % | CNY 15,35 | CNY 15,39 | CNY 15,03 | 6,54M |
| 2026-08-12 | CNY 15,30 | 0,00 % | CNY 15,23 | CNY 15,80 | CNY 15,08 | 8,36M |
| 2026-08-11 | CNY 15,30 | -2,30 % | CNY 16,00 | CNY 16,00 | CNY 14,80 | 12,49M |
| 2026-08-10 | CNY 15,66 | +9,97 % | CNY 14,24 | CNY 15,66 | CNY 14,12 | 13,41M |
| 2026-08-07 | CNY 14,24 | -1,66 % | CNY 14,37 | CNY 14,37 | CNY 13,96 | 8,11M |
| 2026-08-06 | CNY 14,48 | +0,14 % | CNY 14,40 | CNY 14,56 | CNY 14,20 | 10,69M |
| 2026-08-05 | CNY 14,46 | -2,17 % | CNY 14,79 | CNY 15,20 | CNY 14,36 | 17,45M |
| 2026-08-04 | CNY 14,78 | +4,23 % | CNY 14,50 | CNY 14,80 | CNY 13,91 | 21,14M |
| 2026-08-03 | CNY 14,18 | +10,01 % | CNY 12,92 | CNY 14,18 | CNY 12,89 | 15,34M |
| 2026-07-31 | CNY 12,89 | +2,30 % | CNY 12,69 | CNY 12,97 | CNY 12,55 | 8,32M |
| 2026-07-30 | CNY 12,60 | -3,00 % | CNY 12,89 | CNY 13,32 | CNY 12,55 | 11,01M |
| 2026-07-29 | CNY 12,99 | -1,37 % | CNY 12,91 | CNY 13,15 | CNY 12,21 | 13,91M |
| 2026-07-28 | CNY 13,17 | +4,36 % | CNY 12,55 | CNY 13,88 | CNY 12,50 | 18,72M |
| 2026-07-27 | CNY 12,62 | +1,94 % | CNY 12,31 | CNY 12,70 | CNY 12,30 | 4,16M |
| 2026-07-24 | CNY 12,38 | -3,28 % | CNY 12,57 | CNY 12,88 | CNY 12,36 | 5,54M |
| 2026-07-23 | CNY 12,80 | +1,59 % | CNY 12,50 | CNY 12,82 | CNY 12,36 | 6,67M |
| 2026-07-22 | CNY 12,60 | 0,00 % | CNY 12,40 | CNY 12,70 | CNY 12,30 | 6,92M |
| 2026-07-21 | CNY 12,60 | -0,47 % | CNY 12,66 | CNY 12,69 | CNY 11,97 | 9,17M |
| 2026-07-20 | CNY 12,66 | -6,57 % | CNY 13,49 | CNY 13,56 | CNY 12,48 | 9,16M |
| 2026-07-17 | CNY 13,55 | -3,42 % | CNY 13,97 | CNY 14,22 | CNY 13,30 | 8,53M |
| 2026-07-16 | CNY 14,03 | -2,57 % | CNY 14,26 | CNY 14,72 | CNY 13,81 | 9,11M |
| 2026-07-15 | CNY 14,40 | -1,50 % | CNY 14,33 | CNY 15,17 | CNY 14,18 | 11,47M |
| 2026-07-14 | CNY 14,62 | -1,22 % | CNY 14,93 | CNY 15,54 | CNY 14,36 | 11,27M |
| 2026-07-13 | CNY 14,80 | -9,98 % | CNY 15,69 | CNY 16,08 | CNY 14,80 | 14,65M |
| 2026-07-10 | CNY 16,44 | -1,38 % | CNY 16,87 | CNY 17,62 | CNY 15,83 | 18,00M |
| 2026-07-09 | CNY 16,67 | -9,45 % | CNY 17,50 | CNY 18,25 | CNY 16,57 | 22,19M |
| 2026-07-08 | CNY 18,41 | -4,96 % | CNY 19,00 | CNY 19,40 | CNY 17,65 | 29,60M |
| 2026-07-07 | CNY 19,37 | +9,99 % | CNY 17,65 | CNY 19,37 | CNY 17,65 | 16,90M |
| 2026-07-06 | CNY 17,61 | +9,99 % | CNY 17,60 | CNY 17,61 | CNY 15,50 | 18,54M |
| 2026-07-03 | CNY 16,01 | +10,03 % | CNY 16,01 | CNY 16,01 | CNY 16,00 | 3,66M |
| 2026-07-02 | CNY 14,55 | +9,98 % | CNY 13,30 | CNY 14,55 | CNY 13,30 | 4,44M |
| 2026-07-01 | CNY 13,23 | +9,98 % | CNY 12,04 | CNY 13,23 | CNY 12,02 | 8,15M |
| 2026-06-30 | CNY 12,03 | 0,00 % | CNY 12,01 | CNY 12,10 | CNY 11,66 | 3,74M |
| 2026-06-29 | CNY 12,03 | +2,38 % | CNY 11,74 | CNY 12,10 | CNY 11,43 | 5,23M |
| 2026-06-26 | CNY 11,75 | -3,77 % | CNY 12,20 | CNY 12,21 | CNY 11,72 | 5,57M |
| 2026-06-25 | CNY 12,21 | -3,86 % | CNY 12,96 | CNY 13,06 | CNY 12,08 | 7,63M |
| 2026-06-24 | CNY 12,70 | -8,96 % | CNY 14,02 | CNY 14,02 | CNY 12,63 | 12,00M |
| 2026-06-23 | CNY 13,95 | +10,02 % | CNY 12,80 | CNY 13,95 | CNY 12,63 | 9,70M |
| 2026-06-22 | CNY 12,68 | -0,94 % | CNY 12,85 | CNY 12,85 | CNY 12,16 | 3,82M |
| 2026-06-18 | CNY 12,80 | -1,16 % | CNY 13,15 | CNY 13,15 | CNY 12,63 | 2,63M |
| 2026-06-17 | CNY 12,95 | -2,63 % | CNY 13,28 | CNY 13,37 | CNY 12,83 | 3,14M |
| 2026-06-16 | CNY 13,30 | -1,04 % | CNY 13,40 | CNY 13,43 | CNY 13,02 | 3,08M |
| 2026-06-15 | CNY 13,44 | -2,04 % | CNY 13,60 | CNY 13,90 | CNY 13,38 | 3,99M |
| 2026-06-12 | CNY 13,72 | +2,46 % | CNY 13,50 | CNY 13,80 | CNY 13,20 | 3,91M |
| 2026-06-11 | CNY 13,39 | -0,96 % | CNY 13,42 | CNY 13,68 | CNY 13,10 | 3,26M |
| 2026-06-10 | CNY 13,52 | -0,44 % | CNY 13,44 | CNY 14,11 | CNY 13,35 | 3,93M |
| 2026-06-09 | CNY 13,58 | -2,65 % | CNY 14,04 | CNY 14,09 | CNY 13,47 | 5,10M |
| 2026-06-08 | CNY 13,95 | +3,33 % | CNY 13,25 | CNY 14,80 | CNY 13,20 | 8,73M |
| 2026-06-05 | CNY 13,50 | -0,07 % | CNY 13,67 | CNY 13,70 | CNY 13,17 | 3,37M |
| 2026-06-04 | CNY 13,51 | -2,38 % | CNY 13,84 | CNY 13,88 | CNY 13,39 | 2,74M |
| 2026-06-03 | CNY 13,84 | -1,91 % | CNY 14,12 | CNY 14,12 | CNY 13,75 | 3,06M |
| 2026-06-02 | CNY 14,11 | -3,16 % | CNY 14,56 | CNY 14,67 | CNY 13,99 | 3,00M |
| 2026-06-01 | CNY 14,57 | +2,97 % | CNY 14,13 | CNY 14,72 | CNY 14,01 | 3,79M |
| 2026-05-29 | CNY 14,15 | -2,55 % | CNY 14,52 | CNY 14,52 | CNY 14,07 | 2,91M |
| 2026-05-28 | CNY 14,52 | +0,14 % | CNY 14,50 | CNY 15,00 | CNY 14,28 | 3,40M |
| 2026-05-27 | CNY 14,50 | -2,49 % | CNY 14,83 | CNY 14,83 | CNY 14,38 | 3,20M |
| 2026-05-26 | CNY 14,87 | +0,07 % | CNY 14,80 | CNY 15,00 | CNY 14,55 | 2,88M |