Nyocor Co. Ltd. Class A 600821
SSE · China · Versorger
CNY 5,68-0,02 (-0,35 %)
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 5,68 | -0,35 % | CNY 5,72 | CNY 5,74 | CNY 5,67 | 23,32M |
| 2026-09-29 | CNY 5,70 | -0,35 % | CNY 5,71 | CNY 5,77 | CNY 5,68 | 25,37M |
| 2026-09-28 | CNY 5,72 | -0,87 % | CNY 5,77 | CNY 5,79 | CNY 5,66 | 26,39M |
| 2026-09-24 | CNY 5,77 | -1,87 % | CNY 5,85 | CNY 5,88 | CNY 5,76 |
| 33,01M |
| 2026-09-23 | CNY 5,88 | -3,29 % | CNY 6,07 | CNY 6,08 | CNY 5,87 | 61,99M |
| 2026-09-22 | CNY 6,08 | -0,65 % | CNY 6,16 | CNY 6,18 | CNY 6,06 | 40,73M |
| 2026-09-21 | CNY 6,12 | -0,65 % | CNY 6,12 | CNY 6,21 | CNY 6,10 | 51,09M |
| 2026-09-18 | CNY 6,16 | +1,15 % | CNY 6,08 | CNY 6,32 | CNY 6,06 | 71,67M |
| 2026-09-17 | CNY 6,09 | -2,72 % | CNY 6,21 | CNY 6,21 | CNY 6,05 | 74,98M |
| 2026-09-16 | CNY 6,26 | +1,13 % | CNY 6,20 | CNY 6,50 | CNY 6,18 | 65,46M |
| 2026-09-15 | CNY 6,19 | -2,52 % | CNY 6,28 | CNY 6,37 | CNY 6,12 | 84,75M |
| 2026-09-14 | CNY 6,35 | +0,47 % | CNY 6,33 | CNY 6,51 | CNY 6,26 | 84,96M |
| 2026-09-11 | CNY 6,32 | -0,78 % | CNY 6,34 | CNY 6,43 | CNY 6,16 | 88,12M |
| 2026-09-10 | CNY 6,37 | +1,92 % | CNY 6,25 | CNY 6,47 | CNY 6,20 | 113,03M |
| 2026-09-09 | CNY 6,25 | -0,48 % | CNY 6,29 | CNY 6,35 | CNY 6,07 | 85,59M |
| 2026-09-08 | CNY 6,28 | +3,12 % | CNY 6,09 | CNY 6,42 | CNY 6,08 | 98,52M |
| 2026-09-07 | CNY 6,09 | +0,83 % | CNY 6,07 | CNY 6,12 | CNY 6,03 | 43,19M |
| 2026-09-04 | CNY 6,04 | +0,67 % | CNY 6,06 | CNY 6,20 | CNY 6,00 | 71,82M |
| 2026-09-03 | CNY 6,00 | -1,32 % | CNY 6,07 | CNY 6,17 | CNY 5,98 | 50,78M |
| 2026-09-02 | CNY 6,08 | -1,14 % | CNY 6,17 | CNY 6,22 | CNY 6,04 | 53,28M |
| 2026-09-01 | CNY 6,15 | +3,02 % | CNY 5,99 | CNY 6,20 | CNY 5,96 | 86,01M |
| 2026-08-31 | CNY 5,97 | 0,00 % | CNY 5,95 | CNY 5,97 | CNY 5,86 | 40,70M |
| 2026-08-28 | CNY 5,97 | -0,83 % | CNY 6,00 | CNY 6,05 | CNY 5,94 | 46,14M |
| 2026-08-27 | CNY 6,02 | +0,17 % | CNY 5,93 | CNY 6,03 | CNY 5,88 | 58,77M |
| 2026-08-26 | CNY 6,01 | +0,67 % | CNY 5,89 | CNY 6,07 | CNY 5,89 | 55,43M |
| 2026-08-25 | CNY 5,97 | -1,81 % | CNY 5,90 | CNY 5,99 | CNY 5,86 | 61,28M |
| 2026-08-24 | CNY 6,08 | +2,53 % | CNY 6,30 | CNY 6,35 | CNY 6,02 | 80,35M |
| 2026-08-21 | CNY 5,93 | -0,50 % | CNY 5,95 | CNY 6,00 | CNY 5,85 | 37,99M |
| 2026-08-20 | CNY 5,96 | +0,34 % | CNY 5,95 | CNY 6,03 | CNY 5,92 | 47,58M |
| 2026-08-19 | CNY 5,94 | -5,86 % | CNY 6,20 | CNY 6,27 | CNY 5,90 | 89,62M |
| 2026-08-18 | CNY 6,31 | -6,38 % | CNY 6,66 | CNY 6,66 | CNY 6,30 | 137,43M |
| 2026-08-17 | CNY 6,74 | -2,74 % | CNY 6,90 | CNY 6,98 | CNY 6,57 | 151,20M |
| 2026-08-14 | CNY 6,93 | -3,08 % | CNY 7,38 | CNY 7,38 | CNY 6,74 | 240,63M |
| 2026-08-13 | CNY 7,15 | +10,00 % | CNY 6,68 | CNY 7,15 | CNY 6,68 | 78,63M |
| 2026-08-12 | CNY 6,50 | -0,31 % | CNY 6,49 | CNY 6,66 | CNY 6,41 | 58,39M |
| 2026-08-11 | CNY 6,52 | -0,46 % | CNY 6,57 | CNY 6,63 | CNY 6,41 | 61,53M |
| 2026-08-10 | CNY 6,55 | -0,46 % | CNY 6,58 | CNY 6,63 | CNY 6,42 | 69,00M |
| 2026-08-07 | CNY 6,58 | +1,70 % | CNY 6,45 | CNY 6,60 | CNY 6,36 | 76,59M |
| 2026-08-06 | CNY 6,47 | -2,56 % | CNY 6,57 | CNY 6,61 | CNY 6,39 | 76,01M |
| 2026-08-05 | CNY 6,64 | -1,19 % | CNY 6,66 | CNY 6,76 | CNY 6,58 | 83,21M |
| 2026-08-04 | CNY 6,72 | +3,07 % | CNY 6,60 | CNY 6,78 | CNY 6,53 | 85,94M |
| 2026-08-03 | CNY 6,52 | +1,24 % | CNY 6,50 | CNY 6,61 | CNY 6,42 | 70,88M |
| 2026-07-31 | CNY 6,44 | +5,40 % | CNY 6,22 | CNY 6,53 | CNY 6,21 | 97,17M |
| 2026-07-30 | CNY 6,11 | -4,68 % | CNY 6,37 | CNY 6,45 | CNY 6,09 | 79,57M |
| 2026-07-29 | CNY 6,41 | -0,47 % | CNY 6,49 | CNY 6,54 | CNY 6,28 | 85,85M |
| 2026-07-28 | CNY 6,44 | -3,01 % | CNY 6,56 | CNY 6,67 | CNY 6,42 | 84,74M |
| 2026-07-27 | CNY 6,64 | +5,06 % | CNY 6,08 | CNY 6,76 | CNY 6,08 | 146,93M |
| 2026-07-24 | CNY 6,32 | -9,97 % | CNY 6,81 | CNY 6,93 | CNY 6,32 | 156,30M |
| 2026-07-23 | CNY 7,02 | +0,86 % | CNY 6,82 | CNY 7,20 | CNY 6,72 | 220,07M |
| 2026-07-22 | CNY 6,96 | +3,42 % | CNY 6,42 | CNY 7,06 | CNY 6,42 | 238,85M |
| 2026-07-21 | CNY 6,73 | +7,85 % | CNY 6,52 | CNY 6,80 | CNY 6,24 | 258,23M |
| 2026-07-20 | CNY 6,24 | +10,05 % | CNY 5,73 | CNY 6,24 | CNY 5,71 | 85,63M |
| 2026-07-17 | CNY 5,67 | -3,41 % | CNY 5,85 | CNY 5,93 | CNY 5,56 | 104,29M |
| 2026-07-16 | CNY 5,87 | -2,17 % | CNY 5,91 | CNY 6,02 | CNY 5,85 | 63,27M |
| 2026-07-15 | CNY 6,00 | -1,32 % | CNY 5,91 | CNY 6,15 | CNY 5,88 | 92,49M |
| 2026-07-14 | CNY 6,08 | -4,40 % | CNY 6,30 | CNY 6,43 | CNY 6,01 | 137,48M |
| 2026-07-13 | CNY 6,36 | +4,09 % | CNY 6,17 | CNY 6,68 | CNY 6,17 | 219,47M |
| 2026-07-10 | CNY 6,11 | +10,09 % | CNY 5,60 | CNY 6,11 | CNY 5,49 | 93,63M |
| 2026-07-09 | CNY 5,55 | -0,18 % | CNY 5,54 | CNY 5,60 | CNY 5,39 | 51,55M |
| 2026-07-08 | CNY 5,56 | -2,11 % | CNY 5,72 | CNY 5,72 | CNY 5,55 | 44,57M |
| 2026-07-07 | CNY 5,68 | -4,05 % | CNY 5,90 | CNY 5,92 | CNY 5,68 | 55,68M |
| 2026-07-06 | CNY 5,92 | -1,99 % | CNY 6,00 | CNY 6,10 | CNY 5,92 | 52,29M |
| 2026-07-03 | CNY 6,04 | -1,47 % | CNY 6,15 | CNY 6,17 | CNY 5,89 | 90,17M |
| 2026-07-02 | CNY 6,13 | -2,39 % | CNY 6,20 | CNY 6,40 | CNY 6,10 | 93,26M |
| 2026-07-01 | CNY 6,28 | +0,48 % | CNY 6,23 | CNY 6,35 | CNY 6,15 | 76,28M |
| 2026-06-30 | CNY 6,25 | -1,11 % | CNY 6,25 | CNY 6,40 | CNY 6,14 | 70,14M |
| 2026-06-29 | CNY 6,32 | -0,78 % | CNY 6,32 | CNY 6,50 | CNY 6,12 | 92,33M |
| 2026-06-26 | CNY 6,37 | -3,78 % | CNY 6,71 | CNY 7,02 | CNY 6,36 | 137,97M |
| 2026-06-25 | CNY 6,62 | +1,85 % | CNY 6,41 | CNY 6,66 | CNY 6,36 | 91,56M |
| 2026-06-24 | CNY 6,50 | +2,36 % | CNY 6,40 | CNY 6,52 | CNY 6,28 | 88,17M |
| 2026-06-23 | CNY 6,35 | -1,70 % | CNY 6,41 | CNY 6,46 | CNY 6,31 | 76,89M |
| 2026-06-22 | CNY 6,46 | -1,37 % | CNY 6,51 | CNY 6,55 | CNY 6,37 | 87,49M |
| 2026-06-18 | CNY 6,55 | -1,80 % | CNY 6,62 | CNY 6,70 | CNY 6,52 | 79,21M |
| 2026-06-17 | CNY 6,67 | -2,63 % | CNY 6,90 | CNY 6,93 | CNY 6,62 | 90,29M |
| 2026-06-16 | CNY 6,85 | +1,63 % | CNY 6,69 | CNY 6,98 | CNY 6,67 | 86,58M |
| 2026-06-15 | CNY 6,74 | +2,74 % | CNY 6,57 | CNY 6,75 | CNY 6,53 | 76,89M |
| 2026-06-12 | CNY 6,56 | +2,50 % | CNY 6,53 | CNY 6,69 | CNY 6,38 | 105,97M |
| 2026-06-11 | CNY 6,40 | -2,74 % | CNY 6,50 | CNY 6,62 | CNY 6,33 | 93,95M |
| 2026-06-10 | CNY 6,58 | -8,23 % | CNY 7,07 | CNY 7,08 | CNY 6,52 | 140,65M |
| 2026-06-09 | CNY 7,17 | -2,18 % | CNY 7,43 | CNY 7,49 | CNY 6,96 | 129,97M |
| 2026-06-08 | CNY 7,33 | -8,94 % | CNY 7,70 | CNY 7,98 | CNY 7,32 | 149,43M |
| 2026-06-05 | CNY 8,05 | -6,61 % | CNY 8,50 | CNY 8,80 | CNY 8,01 | 242,72M |
| 2026-06-04 | CNY 8,62 | +4,48 % | CNY 8,11 | CNY 8,74 | CNY 8,06 | 273,19M |
| 2026-06-03 | CNY 8,25 | +3,25 % | CNY 7,90 | CNY 8,49 | CNY 7,71 | 237,35M |
| 2026-06-02 | CNY 7,99 | -1,96 % | CNY 8,01 | CNY 8,14 | CNY 7,66 | 143,21M |
| 2026-06-01 | CNY 8,15 | +0,49 % | CNY 8,23 | CNY 8,26 | CNY 7,61 | 146,18M |
| 2026-05-29 | CNY 8,11 | -0,73 % | CNY 8,14 | CNY 8,45 | CNY 8,03 | 163,15M |
| 2026-05-28 | CNY 8,17 | +1,49 % | CNY 8,09 | CNY 8,33 | CNY 8,01 | 136,00M |
| 2026-05-27 | CNY 8,05 | -0,12 % | CNY 7,98 | CNY 8,16 | CNY 7,85 | 111,63M |
| 2026-05-26 | CNY 8,06 | -4,16 % | CNY 8,33 | CNY 8,33 | CNY 7,98 | 129,70M |