Tian Jin Bohai Chemical Co., Ltd. Class A 600800
SSE · China · Prozessindustrie
CNY 3,21+0,01 (+0,31 %)
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 3,21 | +0,31 % | CNY 3,21 | CNY 3,22 | CNY 3,17 | 11,17M |
| 2026-09-29 | CNY 3,20 | +1,27 % | CNY 3,17 | CNY 3,22 | CNY 3,13 | 11,25M |
| 2026-09-28 | CNY 3,16 | -1,25 % | CNY 3,18 | CNY 3,21 | CNY 3,11 | 12,77M |
| 2026-09-24 | CNY 3,20 | +0,95 % | CNY 3,19 | CNY 3,23 | CNY 3,15 | 15,35M |
| 2026-09-23 | CNY 3,17 | -4,23 % | CNY 3,30 | CNY 3,30 | CNY 3,17 | 23,18M |
| 2026-09-22 | CNY 3,31 | -1,49 % | CNY 3,40 | CNY 3,41 | CNY 3,29 | 19,75M |
| 2026-09-21 | CNY 3,36 | +2,75 % | CNY 3,27 | CNY 3,38 | CNY 3,25 | 22,55M |
| 2026-09-18 | CNY 3,27 | -0,61 % | CNY 3,31 | CNY 3,35 | CNY 3,25 | 18,36M |
| 2026-09-17 | CNY 3,29 | -1,20 % | CNY 3,32 | CNY 3,32 | CNY 3,23 | 15,41M |
| 2026-09-16 | CNY 3,33 | -0,30 % | CNY 3,32 | CNY 3,38 | CNY 3,29 | 17,48M |
| 2026-09-15 | CNY 3,34 | -1,47 % | CNY 3,39 | CNY 3,44 | CNY 3,33 | 19,30M |
| 2026-09-14 | CNY 3,39 | -0,29 % | CNY 3,40 | CNY 3,44 | CNY 3,34 | 14,14M |
| 2026-09-11 | CNY 3,40 | -3,13 % | CNY 3,51 | CNY 3,52 | CNY 3,33 | 21,58M |
| 2026-09-10 | CNY 3,51 | -0,28 % | CNY 3,52 | CNY 3,54 | CNY 3,47 | 17,72M |
| 2026-09-09 | CNY 3,52 | -0,56 % | CNY 3,54 | CNY 3,55 | CNY 3,47 | 16,18M |
| 2026-09-08 | CNY 3,54 | +2,61 % | CNY 3,45 | CNY 3,56 | CNY 3,45 | 21,20M |
| 2026-09-07 | CNY 3,45 | +0,88 % | CNY 3,44 | CNY 3,49 | CNY 3,41 | 12,92M |
| 2026-09-04 | CNY 3,42 | -1,16 % | CNY 3,48 | CNY 3,52 | CNY 3,40 | 16,77M |
| 2026-09-03 | CNY 3,46 | -1,14 % | CNY 3,50 | CNY 3,55 | CNY 3,43 | 17,16M |
| 2026-09-02 | CNY 3,50 | -1,13 % | CNY 3,58 | CNY 3,58 | CNY 3,46 | 17,72M |
| 2026-09-01 | CNY 3,54 | +1,14 % | CNY 3,50 | CNY 3,58 | CNY 3,50 | 17,80M |
| 2026-08-31 | CNY 3,50 | -2,78 % | CNY 3,57 | CNY 3,59 | CNY 3,44 | 25,61M |
| 2026-08-28 | CNY 3,60 | +2,27 % | CNY 3,52 | CNY 3,61 | CNY 3,49 | 29,19M |
| 2026-08-27 | CNY 3,52 | +2,33 % | CNY 3,44 | CNY 3,52 | CNY 3,43 | 26,34M |
| 2026-08-26 | CNY 3,44 | +2,38 % | CNY 3,36 | CNY 3,46 | CNY 3,33 | 30,13M |
| 2026-08-25 | CNY 3,36 | +2,44 % | CNY 3,25 | CNY 3,37 | CNY 3,25 | 22,25M |
| 2026-08-24 | CNY 3,28 | -2,67 % | CNY 3,33 | CNY 3,41 | CNY 3,25 | 24,24M |
| 2026-08-21 | CNY 3,37 | +2,12 % | CNY 3,30 | CNY 3,38 | CNY 3,28 | 27,48M |
| 2026-08-20 | CNY 3,30 | +0,92 % | CNY 3,27 | CNY 3,36 | CNY 3,25 | 28,74M |
| 2026-08-19 | CNY 3,27 | -4,66 % | CNY 3,37 | CNY 3,42 | CNY 3,27 | 45,40M |
| 2026-08-18 | CNY 3,43 | -2,56 % | CNY 3,59 | CNY 3,61 | CNY 3,40 | 56,03M |
| 2026-08-17 | CNY 3,52 | -1,95 % | CNY 3,44 | CNY 3,73 | CNY 3,35 | 88,42M |
| 2026-08-14 | CNY 3,59 | -4,01 % | CNY 3,99 | CNY 4,11 | CNY 3,50 | 137,00M |
| 2026-08-13 | CNY 3,74 | +10,00 % | CNY 3,45 | CNY 3,74 | CNY 3,44 | 22,97M |
| 2026-08-12 | CNY 3,40 | +0,89 % | CNY 3,36 | CNY 3,42 | CNY 3,31 | 17,25M |
| 2026-08-11 | CNY 3,37 | -0,59 % | CNY 3,38 | CNY 3,44 | CNY 3,33 | 16,80M |
| 2026-08-10 | CNY 3,39 | +1,80 % | CNY 3,32 | CNY 3,39 | CNY 3,27 | 22,43M |
| 2026-08-07 | CNY 3,33 | -2,06 % | CNY 3,41 | CNY 3,41 | CNY 3,25 | 23,71M |
| 2026-08-06 | CNY 3,40 | +1,19 % | CNY 3,36 | CNY 3,41 | CNY 3,31 | 22,75M |
| 2026-08-05 | CNY 3,36 | +0,60 % | CNY 3,35 | CNY 3,45 | CNY 3,30 | 25,31M |
| 2026-08-04 | CNY 3,34 | +3,41 % | CNY 3,23 | CNY 3,36 | CNY 3,23 | 25,82M |
| 2026-08-03 | CNY 3,23 | +4,53 % | CNY 3,09 | CNY 3,24 | CNY 3,09 | 23,77M |
| 2026-07-31 | CNY 3,09 | +4,39 % | CNY 2,99 | CNY 3,17 | CNY 2,97 | 26,74M |
| 2026-07-30 | CNY 2,96 | -3,58 % | CNY 3,05 | CNY 3,13 | CNY 2,96 | 24,32M |
| 2026-07-29 | CNY 3,07 | +2,33 % | CNY 3,00 | CNY 3,13 | CNY 2,98 | 27,96M |
| 2026-07-28 | CNY 3,00 | +3,09 % | CNY 2,88 | CNY 3,01 | CNY 2,87 | 23,29M |
| 2026-07-27 | CNY 2,91 | +1,75 % | CNY 2,87 | CNY 2,92 | CNY 2,81 | 20,29M |
| 2026-07-24 | CNY 2,86 | -4,98 % | CNY 3,00 | CNY 3,05 | CNY 2,85 | 23,67M |
| 2026-07-23 | CNY 3,01 | +3,79 % | CNY 2,88 | CNY 3,06 | CNY 2,86 | 28,50M |
| 2026-07-22 | CNY 2,90 | +1,40 % | CNY 2,85 | CNY 2,95 | CNY 2,82 | 26,32M |
| 2026-07-21 | CNY 2,86 | -1,04 % | CNY 2,86 | CNY 2,88 | CNY 2,68 | 33,11M |
| 2026-07-20 | CNY 2,89 | -1,03 % | CNY 2,91 | CNY 3,01 | CNY 2,84 | 30,89M |
| 2026-07-17 | CNY 2,92 | -4,26 % | CNY 3,03 | CNY 3,11 | CNY 2,87 | 30,35M |
| 2026-07-16 | CNY 3,05 | +0,33 % | CNY 3,01 | CNY 3,11 | CNY 2,95 | 23,43M |
| 2026-07-15 | CNY 3,04 | +0,33 % | CNY 3,06 | CNY 3,20 | CNY 2,97 | 33,00M |
| 2026-07-14 | CNY 3,03 | +0,33 % | CNY 3,09 | CNY 3,11 | CNY 2,95 | 32,55M |
| 2026-07-13 | CNY 3,02 | -5,92 % | CNY 3,24 | CNY 3,33 | CNY 3,01 | 51,53M |
| 2026-07-10 | CNY 3,21 | +9,93 % | CNY 2,94 | CNY 3,21 | CNY 2,88 | 46,04M |
| 2026-07-09 | CNY 2,92 | -2,01 % | CNY 2,99 | CNY 3,02 | CNY 2,85 | 22,95M |
| 2026-07-08 | CNY 2,98 | -1,00 % | CNY 3,03 | CNY 3,04 | CNY 2,92 | 18,77M |
| 2026-07-07 | CNY 3,01 | -4,14 % | CNY 3,10 | CNY 3,12 | CNY 3,00 | 18,23M |
| 2026-07-06 | CNY 3,14 | -0,32 % | CNY 3,20 | CNY 3,25 | CNY 3,10 | 23,59M |
| 2026-07-03 | CNY 3,15 | -2,17 % | CNY 3,22 | CNY 3,28 | CNY 3,15 | 28,90M |
| 2026-07-02 | CNY 3,22 | -0,62 % | CNY 3,21 | CNY 3,41 | CNY 3,19 | 30,03M |
| 2026-07-01 | CNY 3,24 | +0,31 % | CNY 3,25 | CNY 3,31 | CNY 3,20 | 25,34M |
| 2026-06-30 | CNY 3,23 | +1,57 % | CNY 3,19 | CNY 3,36 | CNY 3,12 | 19,52M |
| 2026-06-29 | CNY 3,18 | -1,24 % | CNY 3,22 | CNY 3,27 | CNY 3,13 | 22,71M |
| 2026-06-26 | CNY 3,22 | -4,17 % | CNY 3,39 | CNY 3,39 | CNY 3,22 | 30,18M |
| 2026-06-25 | CNY 3,36 | -2,89 % | CNY 3,44 | CNY 3,47 | CNY 3,35 | 22,88M |
| 2026-06-24 | CNY 3,46 | -2,26 % | CNY 3,55 | CNY 3,57 | CNY 3,33 | 33,41M |
| 2026-06-23 | CNY 3,54 | +2,02 % | CNY 3,48 | CNY 3,67 | CNY 3,43 | 33,16M |
| 2026-06-22 | CNY 3,47 | -0,86 % | CNY 3,51 | CNY 3,51 | CNY 3,35 | 21,40M |
| 2026-06-18 | CNY 3,50 | -0,57 % | CNY 3,55 | CNY 3,60 | CNY 3,43 | 20,41M |
| 2026-06-17 | CNY 3,52 | -1,95 % | CNY 3,61 | CNY 3,62 | CNY 3,50 | 16,83M |
| 2026-06-16 | CNY 3,59 | -0,55 % | CNY 3,61 | CNY 3,65 | CNY 3,46 | 23,86M |
| 2026-06-15 | CNY 3,61 | -1,37 % | CNY 3,67 | CNY 3,71 | CNY 3,57 | 20,74M |
| 2026-06-12 | CNY 3,66 | +0,55 % | CNY 3,64 | CNY 3,72 | CNY 3,54 | 24,59M |
| 2026-06-11 | CNY 3,64 | -2,41 % | CNY 3,75 | CNY 3,83 | CNY 3,53 | 22,19M |
| 2026-06-10 | CNY 3,73 | +1,08 % | CNY 3,72 | CNY 3,79 | CNY 3,65 | 24,81M |
| 2026-06-09 | CNY 3,69 | +0,27 % | CNY 3,73 | CNY 3,77 | CNY 3,62 | 17,82M |
| 2026-06-08 | CNY 3,68 | -4,17 % | CNY 3,74 | CNY 3,88 | CNY 3,60 | 22,05M |
| 2026-06-05 | CNY 3,84 | +2,13 % | CNY 3,76 | CNY 4,00 | CNY 3,68 | 29,20M |
| 2026-06-04 | CNY 3,76 | -2,84 % | CNY 3,84 | CNY 3,86 | CNY 3,72 | 22,14M |
| 2026-06-03 | CNY 3,87 | -0,77 % | CNY 3,89 | CNY 3,93 | CNY 3,82 | 16,90M |
| 2026-06-02 | CNY 3,90 | -1,27 % | CNY 3,97 | CNY 3,99 | CNY 3,79 | 22,28M |
| 2026-06-01 | CNY 3,95 | +1,28 % | CNY 3,88 | CNY 4,00 | CNY 3,83 | 19,97M |
| 2026-05-29 | CNY 3,90 | -7,36 % | CNY 4,21 | CNY 4,22 | CNY 3,87 | 43,00M |
| 2026-05-28 | CNY 4,21 | +1,20 % | CNY 4,15 | CNY 4,24 | CNY 4,11 | 24,14M |
| 2026-05-27 | CNY 4,16 | -3,03 % | CNY 4,29 | CNY 4,39 | CNY 4,13 | 23,50M |
| 2026-05-26 | CNY 4,29 | -1,38 % | CNY 4,35 | CNY 4,40 | CNY 4,17 | 26,62M |