Lihuayi Weiyuan Chemical Co. Ltd. Class A 600955
SSE · China · Prozessindustrie
CNY 12,36+0,08 (+0,65 %)
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 12,36 | +0,65 % | CNY 12,29 | CNY 12,44 | CNY 12,29 | 1,39M |
| 2026-09-29 | CNY 12,28 | +0,41 % | CNY 12,21 | CNY 12,38 | CNY 12,17 | 1,77M |
| 2026-09-28 | CNY 12,23 | -1,21 % | CNY 12,36 | CNY 12,43 | CNY 12,18 | 2,62M |
| 2026-09-24 | CNY 12,38 | -1,59 % | CNY 12,57 | CNY 12,61 | CNY 12,37 | 2,00M |
| 2026-09-23 | CNY 12,58 | -0,08 % | CNY 12,53 | CNY 12,62 | CNY 12,51 | 1,95M |
| 2026-09-22 | CNY 12,59 | -0,08 % | CNY 12,60 | CNY 12,65 | CNY 12,50 | 2,16M |
| 2026-09-21 | CNY 12,60 | +1,61 % | CNY 12,37 | CNY 12,62 | CNY 12,37 | 2,12M |
| 2026-09-18 | CNY 12,40 | +0,32 % | CNY 12,38 | CNY 12,49 | CNY 12,37 | 2,06M |
| 2026-09-17 | CNY 12,36 | -0,88 % | CNY 12,43 | CNY 12,47 | CNY 12,17 | 1,99M |
| 2026-09-16 | CNY 12,47 | +1,55 % | CNY 12,28 | CNY 12,47 | CNY 12,24 | 2,06M |
| 2026-09-15 | CNY 12,28 | -1,29 % | CNY 12,37 | CNY 12,45 | CNY 12,27 | 2,10M |
| 2026-09-14 | CNY 12,44 | +0,65 % | CNY 12,36 | CNY 12,49 | CNY 12,31 | 1,97M |
| 2026-09-11 | CNY 12,36 | -3,29 % | CNY 12,76 | CNY 12,80 | CNY 12,31 | 4,04M |
| 2026-09-10 | CNY 12,78 | -0,70 % | CNY 12,87 | CNY 13,05 | CNY 12,77 | 2,84M |
| 2026-09-09 | CNY 12,87 | -0,54 % | CNY 12,94 | CNY 13,06 | CNY 12,83 | 1,97M |
| 2026-09-08 | CNY 12,94 | +1,97 % | CNY 12,73 | CNY 12,95 | CNY 12,62 | 3,22M |
| 2026-09-07 | CNY 12,69 | 0,00 % | CNY 12,69 | CNY 12,75 | CNY 12,60 | 2,05M |
| 2026-09-04 | CNY 12,69 | -0,08 % | CNY 12,80 | CNY 12,91 | CNY 12,60 | 2,37M |
| 2026-09-03 | CNY 12,70 | -0,86 % | CNY 12,83 | CNY 12,90 | CNY 12,67 | 2,41M |
| 2026-09-02 | CNY 12,81 | -1,99 % | CNY 13,05 | CNY 13,06 | CNY 12,71 | 2,79M |
| 2026-09-01 | CNY 13,07 | +0,62 % | CNY 12,96 | CNY 13,23 | CNY 12,91 | 2,98M |
| 2026-08-31 | CNY 12,99 | +0,39 % | CNY 12,95 | CNY 13,11 | CNY 12,75 | 3,07M |
| 2026-08-28 | CNY 12,94 | +1,65 % | CNY 12,77 | CNY 13,02 | CNY 12,68 | 3,73M |
| 2026-08-27 | CNY 12,73 | +0,39 % | CNY 12,68 | CNY 12,78 | CNY 12,56 | 2,50M |
| 2026-08-26 | CNY 12,68 | +0,63 % | CNY 12,59 | CNY 12,75 | CNY 12,51 | 2,52M |
| 2026-08-25 | CNY 12,60 | +1,20 % | CNY 12,38 | CNY 12,66 | CNY 12,37 | 3,11M |
| 2026-08-24 | CNY 12,45 | -0,95 % | CNY 12,51 | CNY 12,73 | CNY 12,36 | 2,59M |
| 2026-08-21 | CNY 12,57 | -2,18 % | CNY 12,76 | CNY 12,82 | CNY 12,45 | 4,20M |
| 2026-08-20 | CNY 12,85 | +1,98 % | CNY 12,65 | CNY 12,92 | CNY 12,59 | 4,33M |
| 2026-08-19 | CNY 12,60 | -2,70 % | CNY 12,71 | CNY 12,84 | CNY 12,57 | 4,29M |
| 2026-08-18 | CNY 12,95 | +0,54 % | CNY 12,89 | CNY 13,51 | CNY 12,75 | 7,37M |
| 2026-08-17 | CNY 12,88 | +2,55 % | CNY 12,60 | CNY 12,92 | CNY 12,51 | 4,18M |
| 2026-08-14 | CNY 12,56 | +0,24 % | CNY 12,53 | CNY 12,69 | CNY 12,48 | 1,91M |
| 2026-08-13 | CNY 12,53 | -2,11 % | CNY 12,75 | CNY 12,80 | CNY 12,53 | 2,77M |
| 2026-08-12 | CNY 12,80 | +0,95 % | CNY 12,73 | CNY 12,87 | CNY 12,65 | 2,37M |
| 2026-08-11 | CNY 12,68 | -1,48 % | CNY 12,92 | CNY 12,92 | CNY 12,65 | 2,76M |
| 2026-08-10 | CNY 12,87 | +1,26 % | CNY 12,75 | CNY 12,95 | CNY 12,70 | 3,22M |
| 2026-08-07 | CNY 12,71 | -0,94 % | CNY 12,82 | CNY 12,86 | CNY 12,63 | 3,89M |
| 2026-08-06 | CNY 12,83 | +0,55 % | CNY 12,71 | CNY 12,88 | CNY 12,63 | 2,63M |
| 2026-08-05 | CNY 12,76 | +1,27 % | CNY 12,62 | CNY 12,81 | CNY 12,54 | 3,22M |
| 2026-08-04 | CNY 12,60 | -1,10 % | CNY 12,76 | CNY 12,84 | CNY 12,57 | 3,04M |
| 2026-08-03 | CNY 12,74 | +1,35 % | CNY 12,53 | CNY 12,77 | CNY 12,42 | 3,03M |
| 2026-07-31 | CNY 12,57 | +1,37 % | CNY 12,78 | CNY 12,78 | CNY 12,45 | 3,00M |
| 2026-07-30 | CNY 12,40 | -0,56 % | CNY 12,48 | CNY 12,69 | CNY 12,35 | 3,79M |
| 2026-07-29 | CNY 12,47 | +3,06 % | CNY 12,01 | CNY 12,60 | CNY 12,01 | 5,21M |
| 2026-07-28 | CNY 12,10 | +0,08 % | CNY 12,05 | CNY 12,22 | CNY 11,99 | 2,08M |
| 2026-07-27 | CNY 12,09 | +2,72 % | CNY 11,65 | CNY 12,10 | CNY 11,65 | 3,10M |
| 2026-07-24 | CNY 11,77 | -2,49 % | CNY 12,00 | CNY 12,10 | CNY 11,72 | 3,04M |
| 2026-07-23 | CNY 12,07 | +3,61 % | CNY 11,65 | CNY 12,08 | CNY 11,58 | 4,42M |
| 2026-07-22 | CNY 11,65 | -0,94 % | CNY 11,75 | CNY 11,83 | CNY 11,56 | 3,68M |
| 2026-07-21 | CNY 11,76 | -0,93 % | CNY 11,86 | CNY 11,99 | CNY 11,33 | 6,98M |
| 2026-07-20 | CNY 11,87 | -2,06 % | CNY 12,12 | CNY 12,33 | CNY 11,77 | 6,87M |
| 2026-07-17 | CNY 12,12 | -3,58 % | CNY 12,64 | CNY 12,75 | CNY 12,01 | 7,98M |
| 2026-07-16 | CNY 12,57 | -2,03 % | CNY 12,71 | CNY 12,86 | CNY 12,54 | 6,39M |
| 2026-07-15 | CNY 12,83 | -9,96 % | CNY 13,30 | CNY 13,43 | CNY 12,83 | 12,51M |
| 2026-07-14 | CNY 14,25 | -2,46 % | CNY 14,44 | CNY 14,60 | CNY 14,03 | 5,28M |
| 2026-07-13 | CNY 14,61 | +0,27 % | CNY 14,60 | CNY 14,73 | CNY 14,35 | 7,08M |
| 2026-07-10 | CNY 14,57 | +0,69 % | CNY 14,40 | CNY 14,79 | CNY 14,13 | 4,21M |
| 2026-07-09 | CNY 14,47 | -1,50 % | CNY 14,78 | CNY 14,80 | CNY 14,06 | 6,17M |
| 2026-07-08 | CNY 14,69 | -2,00 % | CNY 14,89 | CNY 14,99 | CNY 14,61 | 5,03M |
| 2026-07-07 | CNY 14,99 | -3,41 % | CNY 15,48 | CNY 15,52 | CNY 14,96 | 4,72M |
| 2026-07-06 | CNY 15,52 | -1,83 % | CNY 15,65 | CNY 16,05 | CNY 15,51 | 5,27M |
| 2026-07-03 | CNY 15,81 | -2,11 % | CNY 16,23 | CNY 16,40 | CNY 15,50 | 6,61M |
| 2026-07-02 | CNY 16,15 | +1,57 % | CNY 15,89 | CNY 16,53 | CNY 15,77 | 7,74M |
| 2026-07-01 | CNY 15,90 | +8,02 % | CNY 14,89 | CNY 16,17 | CNY 14,67 | 10,01M |
| 2026-06-30 | CNY 14,72 | -2,52 % | CNY 15,08 | CNY 15,08 | CNY 14,50 | 6,57M |
| 2026-06-29 | CNY 15,10 | -1,76 % | CNY 15,77 | CNY 15,77 | CNY 14,78 | 6,52M |
| 2026-06-26 | CNY 15,37 | -4,06 % | CNY 15,99 | CNY 16,23 | CNY 15,36 | 9,71M |
| 2026-06-25 | CNY 16,02 | -2,50 % | CNY 16,31 | CNY 17,17 | CNY 15,99 | 12,09M |
| 2026-06-24 | CNY 16,43 | -0,18 % | CNY 16,80 | CNY 17,30 | CNY 16,16 | 12,14M |
| 2026-06-23 | CNY 16,46 | +4,51 % | CNY 16,21 | CNY 17,25 | CNY 16,21 | 12,94M |
| 2026-06-22 | CNY 15,75 | +3,28 % | CNY 15,25 | CNY 15,76 | CNY 14,93 | 5,83M |
| 2026-06-18 | CNY 15,25 | -2,24 % | CNY 15,55 | CNY 15,59 | CNY 15,20 | 3,99M |
| 2026-06-17 | CNY 15,60 | -1,45 % | CNY 15,82 | CNY 15,82 | CNY 15,52 | 3,85M |
| 2026-06-16 | CNY 15,83 | -0,57 % | CNY 15,98 | CNY 16,08 | CNY 15,70 | 4,58M |
| 2026-06-15 | CNY 15,92 | +1,66 % | CNY 15,66 | CNY 16,25 | CNY 15,55 | 5,17M |
| 2026-06-12 | CNY 15,66 | +3,03 % | CNY 15,18 | CNY 15,80 | CNY 15,06 | 5,39M |
| 2026-06-11 | CNY 15,20 | -1,68 % | CNY 15,45 | CNY 15,60 | CNY 14,99 | 4,33M |
| 2026-06-10 | CNY 15,46 | +2,72 % | CNY 15,03 | CNY 15,66 | CNY 14,97 | 6,10M |
| 2026-06-09 | CNY 15,05 | +0,67 % | CNY 15,17 | CNY 15,22 | CNY 14,70 | 3,69M |
| 2026-06-08 | CNY 14,95 | -4,17 % | CNY 15,31 | CNY 15,49 | CNY 14,81 | 4,61M |
| 2026-06-05 | CNY 15,60 | +0,32 % | CNY 15,57 | CNY 15,84 | CNY 15,30 | 4,29M |
| 2026-06-04 | CNY 15,55 | -3,60 % | CNY 16,09 | CNY 16,14 | CNY 15,54 | 4,42M |
| 2026-06-03 | CNY 16,13 | -0,49 % | CNY 16,22 | CNY 16,29 | CNY 16,00 | 4,21M |
| 2026-06-02 | CNY 16,21 | -1,70 % | CNY 16,47 | CNY 16,54 | CNY 16,07 | 3,82M |
| 2026-06-01 | CNY 16,49 | +1,98 % | CNY 16,23 | CNY 16,57 | CNY 16,22 | 4,19M |
| 2026-05-29 | CNY 16,17 | -2,82 % | CNY 16,52 | CNY 16,65 | CNY 16,00 | 4,83M |
| 2026-05-28 | CNY 16,64 | +1,77 % | CNY 16,26 | CNY 16,66 | CNY 16,26 | 4,36M |
| 2026-05-27 | CNY 16,35 | -2,39 % | CNY 16,77 | CNY 16,83 | CNY 16,30 | 5,08M |
| 2026-05-26 | CNY 16,75 | -1,53 % | CNY 16,99 | CNY 17,03 | CNY 16,52 | 5,10M |