Ningbo Shanshan Co., Ltd. Class A 600884
SSE · China · Prozessindustrie
CNY 11,51-0,07 (-0,60 %)
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 11,51 | -0,60 % | CNY 11,50 | CNY 11,73 | CNY 11,41 | 36,12M |
| 2026-09-29 | CNY 11,58 | +3,49 % | CNY 11,28 | CNY 11,82 | CNY 11,23 | 52,48M |
| 2026-09-28 | CNY 11,19 | -3,03 % | CNY 11,43 | CNY 11,45 | CNY 11,15 | 31,00M |
| 2026-09-24 | CNY 11,54 | -3,19 % | CNY 11,83 | CNY 11,90 | CNY 11,50 |
| 48,15M |
| 2026-09-23 | CNY 11,92 | +5,86 % | CNY 11,45 | CNY 12,36 | CNY 11,37 | 96,38M |
| 2026-09-22 | CNY 11,26 | +0,45 % | CNY 11,26 | CNY 11,48 | CNY 11,24 | 32,60M |
| 2026-09-21 | CNY 11,21 | +0,27 % | CNY 11,18 | CNY 11,26 | CNY 11,15 | 21,40M |
| 2026-09-18 | CNY 11,18 | +1,45 % | CNY 11,07 | CNY 11,19 | CNY 11,05 | 25,52M |
| 2026-09-17 | CNY 11,02 | -1,52 % | CNY 11,13 | CNY 11,22 | CNY 11,01 | 22,44M |
| 2026-09-16 | CNY 11,19 | 0,00 % | CNY 11,13 | CNY 11,26 | CNY 10,92 | 32,53M |
| 2026-09-15 | CNY 11,19 | +0,09 % | CNY 11,12 | CNY 11,30 | CNY 11,12 | 20,83M |
| 2026-09-14 | CNY 11,18 | +0,09 % | CNY 11,08 | CNY 11,27 | CNY 11,07 | 16,08M |
| 2026-09-11 | CNY 11,17 | -2,45 % | CNY 11,36 | CNY 11,39 | CNY 11,05 | 32,67M |
| 2026-09-10 | CNY 11,45 | -0,87 % | CNY 11,53 | CNY 11,53 | CNY 11,36 | 18,84M |
| 2026-09-09 | CNY 11,55 | -0,60 % | CNY 11,58 | CNY 11,61 | CNY 11,50 | 20,69M |
| 2026-09-08 | CNY 11,62 | +0,61 % | CNY 11,56 | CNY 11,64 | CNY 11,50 | 20,79M |
| 2026-09-07 | CNY 11,55 | 0,00 % | CNY 11,55 | CNY 11,60 | CNY 11,48 | 20,25M |
| 2026-09-04 | CNY 11,55 | -1,03 % | CNY 11,72 | CNY 11,76 | CNY 11,51 | 30,13M |
| 2026-09-03 | CNY 11,67 | -0,09 % | CNY 11,68 | CNY 11,78 | CNY 11,62 | 19,69M |
| 2026-09-02 | CNY 11,68 | -1,85 % | CNY 11,82 | CNY 11,83 | CNY 11,64 | 29,68M |
| 2026-09-01 | CNY 11,90 | -0,17 % | CNY 11,90 | CNY 11,97 | CNY 11,86 | 28,44M |
| 2026-08-31 | CNY 11,92 | -1,00 % | CNY 12,01 | CNY 12,01 | CNY 11,80 | 33,35M |
| 2026-08-28 | CNY 12,04 | -0,91 % | CNY 12,20 | CNY 12,24 | CNY 11,99 | 40,15M |
| 2026-08-27 | CNY 12,15 | -0,25 % | CNY 12,12 | CNY 12,18 | CNY 11,93 | 44,58M |
| 2026-08-26 | CNY 12,18 | +1,16 % | CNY 11,97 | CNY 12,28 | CNY 11,97 | 43,28M |
| 2026-08-25 | CNY 12,04 | -0,50 % | CNY 12,02 | CNY 12,08 | CNY 11,86 | 30,15M |
| 2026-08-24 | CNY 12,10 | +1,42 % | CNY 11,89 | CNY 12,21 | CNY 11,88 | 51,88M |
| 2026-08-21 | CNY 11,93 | +2,40 % | CNY 11,53 | CNY 11,94 | CNY 11,51 | 42,50M |
| 2026-08-20 | CNY 11,65 | -0,26 % | CNY 11,76 | CNY 11,78 | CNY 11,59 | 29,75M |
| 2026-08-19 | CNY 11,68 | -2,59 % | CNY 11,88 | CNY 12,01 | CNY 11,67 | 44,37M |
| 2026-08-18 | CNY 11,99 | -1,48 % | CNY 12,17 | CNY 12,28 | CNY 11,96 | 47,01M |
| 2026-08-17 | CNY 12,17 | +0,50 % | CNY 12,10 | CNY 12,18 | CNY 11,91 | 46,82M |
| 2026-08-14 | CNY 12,11 | +1,00 % | CNY 11,97 | CNY 12,45 | CNY 11,96 | 53,08M |
| 2026-08-13 | CNY 11,99 | -1,48 % | CNY 12,24 | CNY 12,25 | CNY 11,98 | 46,04M |
| 2026-08-12 | CNY 12,17 | +0,33 % | CNY 12,03 | CNY 12,47 | CNY 12,00 | 57,13M |
| 2026-08-11 | CNY 12,13 | +0,50 % | CNY 12,13 | CNY 12,40 | CNY 12,12 | 61,82M |
| 2026-08-10 | CNY 12,07 | -2,82 % | CNY 12,20 | CNY 12,29 | CNY 11,91 | 85,90M |
| 2026-08-07 | CNY 12,42 | -1,19 % | CNY 12,31 | CNY 12,54 | CNY 11,98 | 78,97M |
| 2026-08-06 | CNY 12,57 | -1,95 % | CNY 12,73 | CNY 12,77 | CNY 12,45 | 58,59M |
| 2026-08-05 | CNY 12,82 | +1,10 % | CNY 12,61 | CNY 12,85 | CNY 12,59 | 53,73M |
| 2026-08-04 | CNY 12,68 | +0,48 % | CNY 12,61 | CNY 12,79 | CNY 12,58 | 44,62M |
| 2026-08-03 | CNY 12,62 | -0,86 % | CNY 12,63 | CNY 12,72 | CNY 12,46 | 40,55M |
| 2026-07-31 | CNY 12,73 | -0,39 % | CNY 12,84 | CNY 13,00 | CNY 12,68 | 59,38M |
| 2026-07-30 | CNY 12,78 | -2,22 % | CNY 12,90 | CNY 13,07 | CNY 12,72 | 63,31M |
| 2026-07-29 | CNY 13,07 | +3,65 % | CNY 12,61 | CNY 13,13 | CNY 12,33 | 81,84M |
| 2026-07-28 | CNY 12,61 | -0,63 % | CNY 12,53 | CNY 12,85 | CNY 12,51 | 51,32M |
| 2026-07-27 | CNY 12,69 | +3,09 % | CNY 12,35 | CNY 12,82 | CNY 12,32 | 61,14M |
| 2026-07-24 | CNY 12,31 | -3,45 % | CNY 12,51 | CNY 12,85 | CNY 12,30 | 56,52M |
| 2026-07-23 | CNY 12,75 | +1,76 % | CNY 12,48 | CNY 12,77 | CNY 12,40 | 68,61M |
| 2026-07-22 | CNY 12,53 | +0,64 % | CNY 12,30 | CNY 12,84 | CNY 12,21 | 89,86M |
| 2026-07-21 | CNY 12,45 | +9,98 % | CNY 11,58 | CNY 12,45 | CNY 11,41 | 98,00M |
| 2026-07-20 | CNY 11,32 | -3,82 % | CNY 11,72 | CNY 11,85 | CNY 11,11 | 59,50M |
| 2026-07-17 | CNY 11,77 | -2,73 % | CNY 12,13 | CNY 12,21 | CNY 11,64 | 51,94M |
| 2026-07-16 | CNY 12,10 | -0,33 % | CNY 12,07 | CNY 12,25 | CNY 11,91 | 41,79M |
| 2026-07-15 | CNY 12,14 | -0,33 % | CNY 12,10 | CNY 12,45 | CNY 12,06 | 43,95M |
| 2026-07-14 | CNY 12,18 | +1,42 % | CNY 12,05 | CNY 12,20 | CNY 11,78 | 52,67M |
| 2026-07-13 | CNY 12,01 | +2,13 % | CNY 12,10 | CNY 12,39 | CNY 11,94 | 82,04M |
| 2026-07-10 | CNY 11,76 | -1,51 % | CNY 12,00 | CNY 12,07 | CNY 11,60 | 63,69M |
| 2026-07-09 | CNY 11,94 | -4,56 % | CNY 12,36 | CNY 12,45 | CNY 11,49 | 90,19M |
| 2026-07-08 | CNY 12,51 | -6,43 % | CNY 13,21 | CNY 13,23 | CNY 12,50 | 76,19M |
| 2026-07-07 | CNY 13,37 | +1,75 % | CNY 13,18 | CNY 13,55 | CNY 13,09 | 62,18M |
| 2026-07-06 | CNY 13,14 | +0,54 % | CNY 13,05 | CNY 13,46 | CNY 12,92 | 58,98M |
| 2026-07-03 | CNY 13,07 | -1,06 % | CNY 13,22 | CNY 13,35 | CNY 13,05 | 57,38M |
| 2026-07-02 | CNY 13,21 | -2,51 % | CNY 13,38 | CNY 13,64 | CNY 13,20 | 53,34M |
| 2026-07-01 | CNY 13,55 | 0,00 % | CNY 13,70 | CNY 13,80 | CNY 13,23 | 71,04M |
| 2026-06-30 | CNY 13,55 | +2,73 % | CNY 13,10 | CNY 13,67 | CNY 13,00 | 62,08M |
| 2026-06-29 | CNY 13,19 | +0,15 % | CNY 13,18 | CNY 13,35 | CNY 12,98 | 58,59M |
| 2026-06-26 | CNY 13,17 | -6,33 % | CNY 13,98 | CNY 14,09 | CNY 13,16 | 77,24M |
| 2026-06-25 | CNY 14,06 | -3,63 % | CNY 14,48 | CNY 14,51 | CNY 13,97 | 75,56M |
| 2026-06-24 | CNY 14,59 | +0,27 % | CNY 14,41 | CNY 14,74 | CNY 14,15 | 69,07M |
| 2026-06-23 | CNY 14,55 | +0,69 % | CNY 14,49 | CNY 14,90 | CNY 14,32 | 88,56M |
| 2026-06-22 | CNY 14,45 | +4,33 % | CNY 13,66 | CNY 14,45 | CNY 13,44 | 97,27M |
| 2026-06-18 | CNY 13,85 | -2,46 % | CNY 14,13 | CNY 14,26 | CNY 13,78 | 71,64M |
| 2026-06-17 | CNY 14,20 | +0,92 % | CNY 14,12 | CNY 14,37 | CNY 14,00 | 72,25M |
| 2026-06-16 | CNY 14,07 | +2,63 % | CNY 13,74 | CNY 14,25 | CNY 13,58 | 82,08M |
| 2026-06-15 | CNY 13,71 | +0,66 % | CNY 13,78 | CNY 13,97 | CNY 13,55 | 64,07M |
| 2026-06-12 | CNY 13,62 | +3,97 % | CNY 13,28 | CNY 13,84 | CNY 13,18 | 85,51M |
| 2026-06-11 | CNY 13,10 | +0,15 % | CNY 13,00 | CNY 13,33 | CNY 12,90 | 50,06M |
| 2026-06-10 | CNY 13,08 | -2,39 % | CNY 13,25 | CNY 13,38 | CNY 12,97 | 45,77M |
| 2026-06-09 | CNY 13,40 | +2,45 % | CNY 13,28 | CNY 13,49 | CNY 12,99 | 56,87M |
| 2026-06-08 | CNY 13,08 | -4,46 % | CNY 13,28 | CNY 13,65 | CNY 12,93 | 74,62M |
| 2026-06-05 | CNY 13,69 | +0,81 % | CNY 13,58 | CNY 14,08 | CNY 13,41 | 71,51M |
| 2026-06-04 | CNY 13,58 | -2,23 % | CNY 13,76 | CNY 13,78 | CNY 13,47 | 61,46M |
| 2026-06-03 | CNY 13,89 | -1,35 % | CNY 14,00 | CNY 14,22 | CNY 13,69 | 68,38M |
| 2026-06-02 | CNY 14,08 | -1,05 % | CNY 14,15 | CNY 14,29 | CNY 13,59 | 79,61M |
| 2026-06-01 | CNY 14,23 | -2,87 % | CNY 14,52 | CNY 14,88 | CNY 14,18 | 79,13M |
| 2026-05-29 | CNY 14,65 | -3,93 % | CNY 15,40 | CNY 15,43 | CNY 14,62 | 91,71M |
| 2026-05-28 | CNY 15,25 | +2,56 % | CNY 14,77 | CNY 15,30 | CNY 14,65 | 104,62M |
| 2026-05-27 | CNY 14,87 | +1,16 % | CNY 14,67 | CNY 15,10 | CNY 14,62 | 95,57M |
| 2026-05-26 | CNY 14,70 | +1,45 % | CNY 14,50 | CNY 14,79 | CNY 14,16 | 76,34M |