Yueyang Forest & Paper Co. Ltd. Class A 600963
SSE · China · Prozessindustrie
CNY 3,38+0,04 (+1,20 %)
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 3,38 | +1,20 % | CNY 3,35 | CNY 3,39 | CNY 3,32 | 20,29M |
| 2026-09-29 | CNY 3,34 | +1,21 % | CNY 3,32 | CNY 3,36 | CNY 3,27 | 18,56M |
| 2026-09-28 | CNY 3,30 | -1,49 % | CNY 3,35 | CNY 3,36 | CNY 3,25 | 23,92M |
| 2026-09-24 | CNY 3,35 | -1,76 % | CNY 3,41 | CNY 3,45 | CNY 3,32 | 25,71M |
| 2026-09-23 | CNY 3,41 | -3,40 % | CNY 3,53 | CNY 3,56 | CNY 3,40 | 31,33M |
| 2026-09-22 | CNY 3,53 | +2,62 % | CNY 3,46 | CNY 3,59 | CNY 3,42 | 43,63M |
| 2026-09-21 | CNY 3,44 | +1,47 % | CNY 3,39 | CNY 3,46 | CNY 3,35 | 29,56M |
| 2026-09-18 | CNY 3,39 | -0,29 % | CNY 3,40 | CNY 3,47 | CNY 3,37 | 26,09M |
| 2026-09-17 | CNY 3,40 | +0,29 % | CNY 3,37 | CNY 3,40 | CNY 3,32 | 21,21M |
| 2026-09-16 | CNY 3,39 | +1,19 % | CNY 3,37 | CNY 3,41 | CNY 3,31 | 22,16M |
| 2026-09-15 | CNY 3,35 | -2,62 % | CNY 3,45 | CNY 3,45 | CNY 3,34 | 21,87M |
| 2026-09-14 | CNY 3,44 | -0,58 % | CNY 3,45 | CNY 3,47 | CNY 3,38 | 22,99M |
| 2026-09-11 | CNY 3,46 | -1,98 % | CNY 3,55 | CNY 3,55 | CNY 3,44 | 27,96M |
| 2026-09-10 | CNY 3,53 | -0,84 % | CNY 3,54 | CNY 3,57 | CNY 3,51 | 22,85M |
| 2026-09-09 | CNY 3,56 | -0,84 % | CNY 3,62 | CNY 3,63 | CNY 3,54 | 29,94M |
| 2026-09-08 | CNY 3,59 | +3,16 % | CNY 3,50 | CNY 3,63 | CNY 3,49 | 40,12M |
| 2026-09-07 | CNY 3,48 | +1,46 % | CNY 3,43 | CNY 3,52 | CNY 3,40 | 30,07M |
| 2026-09-04 | CNY 3,43 | +0,29 % | CNY 3,44 | CNY 3,46 | CNY 3,40 | 27,90M |
| 2026-09-03 | CNY 3,42 | -1,72 % | CNY 3,48 | CNY 3,51 | CNY 3,41 | 25,03M |
| 2026-09-02 | CNY 3,48 | -1,69 % | CNY 3,54 | CNY 3,55 | CNY 3,45 | 26,69M |
| 2026-09-01 | CNY 3,54 | +2,61 % | CNY 3,46 | CNY 3,56 | CNY 3,44 | 28,93M |
| 2026-08-31 | CNY 3,45 | -2,82 % | CNY 3,54 | CNY 3,54 | CNY 3,44 | 27,17M |
| 2026-08-28 | CNY 3,55 | +1,14 % | CNY 3,50 | CNY 3,57 | CNY 3,49 | 29,91M |
| 2026-08-27 | CNY 3,51 | +1,15 % | CNY 3,44 | CNY 3,55 | CNY 3,40 | 57,38M |
| 2026-08-26 | CNY 3,47 | +1,76 % | CNY 3,44 | CNY 3,53 | CNY 3,41 | 39,23M |
| 2026-08-25 | CNY 3,41 | +2,71 % | CNY 3,32 | CNY 3,42 | CNY 3,31 | 33,15M |
| 2026-08-24 | CNY 3,32 | -0,60 % | CNY 3,32 | CNY 3,38 | CNY 3,29 | 21,10M |
| 2026-08-21 | CNY 3,34 | +0,60 % | CNY 3,32 | CNY 3,39 | CNY 3,27 | 26,15M |
| 2026-08-20 | CNY 3,32 | +0,30 % | CNY 3,30 | CNY 3,36 | CNY 3,29 | 24,31M |
| 2026-08-19 | CNY 3,31 | -1,49 % | CNY 3,34 | CNY 3,37 | CNY 3,28 | 26,49M |
| 2026-08-18 | CNY 3,36 | -0,30 % | CNY 3,38 | CNY 3,41 | CNY 3,34 | 23,56M |
| 2026-08-17 | CNY 3,37 | +2,12 % | CNY 3,32 | CNY 3,42 | CNY 3,27 | 30,83M |
| 2026-08-14 | CNY 3,30 | -0,30 % | CNY 3,31 | CNY 3,35 | CNY 3,22 | 36,78M |
| 2026-08-13 | CNY 3,31 | -1,78 % | CNY 3,36 | CNY 3,39 | CNY 3,29 | 29,38M |
| 2026-08-12 | CNY 3,37 | +0,30 % | CNY 3,35 | CNY 3,39 | CNY 3,32 | 25,08M |
| 2026-08-11 | CNY 3,36 | 0,00 % | CNY 3,37 | CNY 3,43 | CNY 3,31 | 29,92M |
| 2026-08-10 | CNY 3,36 | +1,51 % | CNY 3,30 | CNY 3,40 | CNY 3,29 | 29,44M |
| 2026-08-07 | CNY 3,31 | -0,90 % | CNY 3,33 | CNY 3,34 | CNY 3,24 | 28,18M |
| 2026-08-06 | CNY 3,34 | -1,18 % | CNY 3,37 | CNY 3,39 | CNY 3,29 | 27,94M |
| 2026-08-05 | CNY 3,38 | -1,46 % | CNY 3,44 | CNY 3,45 | CNY 3,36 | 29,11M |
| 2026-08-04 | CNY 3,43 | -0,58 % | CNY 3,46 | CNY 3,48 | CNY 3,40 | 34,52M |
| 2026-08-03 | CNY 3,45 | +2,37 % | CNY 3,38 | CNY 3,46 | CNY 3,36 | 31,09M |
| 2026-07-31 | CNY 3,37 | +0,30 % | CNY 3,34 | CNY 3,38 | CNY 3,31 | 36,25M |
| 2026-07-30 | CNY 3,36 | +2,44 % | CNY 3,28 | CNY 3,37 | CNY 3,27 | 39,99M |
| 2026-07-29 | CNY 3,28 | +1,86 % | CNY 3,21 | CNY 3,33 | CNY 3,21 | 35,36M |
| 2026-07-28 | CNY 3,22 | +0,62 % | CNY 3,19 | CNY 3,25 | CNY 3,16 | 25,39M |
| 2026-07-27 | CNY 3,20 | +1,27 % | CNY 3,15 | CNY 3,23 | CNY 3,13 | 26,93M |
| 2026-07-24 | CNY 3,16 | -3,36 % | CNY 3,25 | CNY 3,30 | CNY 3,15 | 31,77M |
| 2026-07-23 | CNY 3,27 | +3,15 % | CNY 3,17 | CNY 3,28 | CNY 3,14 | 35,58M |
| 2026-07-22 | CNY 3,17 | +1,60 % | CNY 3,10 | CNY 3,18 | CNY 3,08 | 33,95M |
| 2026-07-21 | CNY 3,12 | -1,58 % | CNY 3,13 | CNY 3,18 | CNY 3,09 | 43,25M |
| 2026-07-20 | CNY 3,17 | +1,93 % | CNY 3,15 | CNY 3,24 | CNY 3,12 | 45,34M |
| 2026-07-17 | CNY 3,11 | -1,89 % | CNY 3,18 | CNY 3,24 | CNY 3,09 | 43,79M |
| 2026-07-16 | CNY 3,17 | +1,60 % | CNY 3,13 | CNY 3,23 | CNY 3,08 | 43,89M |
| 2026-07-15 | CNY 3,12 | +2,30 % | CNY 3,04 | CNY 3,16 | CNY 3,03 | 38,07M |
| 2026-07-14 | CNY 3,05 | +3,39 % | CNY 2,92 | CNY 3,07 | CNY 2,92 | 43,41M |
| 2026-07-13 | CNY 2,95 | -3,91 % | CNY 3,01 | CNY 3,06 | CNY 2,93 | 48,48M |
| 2026-07-10 | CNY 3,07 | +0,99 % | CNY 3,09 | CNY 3,14 | CNY 2,96 | 64,39M |
| 2026-07-09 | CNY 3,04 | -0,65 % | CNY 3,06 | CNY 3,09 | CNY 2,99 | 31,40M |
| 2026-07-08 | CNY 3,06 | -0,97 % | CNY 3,06 | CNY 3,12 | CNY 3,04 | 25,06M |
| 2026-07-07 | CNY 3,09 | -3,44 % | CNY 3,18 | CNY 3,19 | CNY 3,06 | 30,89M |
| 2026-07-06 | CNY 3,20 | +0,63 % | CNY 3,17 | CNY 3,27 | CNY 3,15 | 27,82M |
| 2026-07-03 | CNY 3,18 | +0,32 % | CNY 3,21 | CNY 3,37 | CNY 3,16 | 42,56M |
| 2026-07-02 | CNY 3,17 | +1,60 % | CNY 3,12 | CNY 3,24 | CNY 3,11 | 46,80M |
| 2026-07-01 | CNY 3,12 | +2,63 % | CNY 3,01 | CNY 3,17 | CNY 3,01 | 35,86M |
| 2026-06-30 | CNY 3,04 | -0,33 % | CNY 3,05 | CNY 3,06 | CNY 2,98 | 27,79M |
| 2026-06-29 | CNY 3,05 | +0,99 % | CNY 3,05 | CNY 3,09 | CNY 2,94 | 39,05M |
| 2026-06-26 | CNY 3,02 | -2,27 % | CNY 3,07 | CNY 3,10 | CNY 3,02 | 36,14M |
| 2026-06-25 | CNY 3,09 | -1,28 % | CNY 3,13 | CNY 3,17 | CNY 3,06 | 43,15M |
| 2026-06-24 | CNY 3,13 | -3,99 % | CNY 3,27 | CNY 3,28 | CNY 3,11 | 48,59M |
| 2026-06-23 | CNY 3,26 | -1,51 % | CNY 3,31 | CNY 3,41 | CNY 3,21 | 59,05M |
| 2026-06-22 | CNY 3,31 | 0,00 % | CNY 3,32 | CNY 3,32 | CNY 3,21 | 39,40M |
| 2026-06-18 | CNY 3,31 | -2,93 % | CNY 3,38 | CNY 3,41 | CNY 3,29 | 36,53M |
| 2026-06-17 | CNY 3,41 | -1,16 % | CNY 3,47 | CNY 3,47 | CNY 3,37 | 23,60M |
| 2026-06-16 | CNY 3,45 | -2,27 % | CNY 3,54 | CNY 3,54 | CNY 3,43 | 35,83M |
| 2026-06-15 | CNY 3,53 | -1,94 % | CNY 3,63 | CNY 3,74 | CNY 3,50 | 33,72M |
| 2026-06-12 | CNY 3,60 | +3,15 % | CNY 3,54 | CNY 3,66 | CNY 3,51 | 29,48M |
| 2026-06-11 | CNY 3,49 | -3,32 % | CNY 3,60 | CNY 3,62 | CNY 3,48 | 22,45M |
| 2026-06-10 | CNY 3,61 | +1,12 % | CNY 3,54 | CNY 3,64 | CNY 3,50 | 25,91M |
| 2026-06-09 | CNY 3,57 | -1,38 % | CNY 3,62 | CNY 3,64 | CNY 3,52 | 24,05M |
| 2026-06-08 | CNY 3,62 | -4,74 % | CNY 3,74 | CNY 3,80 | CNY 3,58 | 33,59M |
| 2026-06-05 | CNY 3,80 | -0,78 % | CNY 3,85 | CNY 3,87 | CNY 3,77 | 23,70M |
| 2026-06-04 | CNY 3,83 | -1,79 % | CNY 3,89 | CNY 3,93 | CNY 3,81 | 19,35M |
| 2026-06-03 | CNY 3,90 | -1,76 % | CNY 3,96 | CNY 3,97 | CNY 3,87 | 21,82M |
| 2026-06-02 | CNY 3,97 | -2,70 % | CNY 4,07 | CNY 4,10 | CNY 3,95 | 29,57M |
| 2026-06-01 | CNY 4,08 | +0,49 % | CNY 4,08 | CNY 4,17 | CNY 3,98 | 35,57M |
| 2026-05-29 | CNY 4,06 | -1,22 % | CNY 4,10 | CNY 4,14 | CNY 4,03 | 21,66M |
| 2026-05-28 | CNY 4,11 | -1,20 % | CNY 4,11 | CNY 4,23 | CNY 4,02 | 23,70M |
| 2026-05-27 | CNY 4,16 | -0,72 % | CNY 4,15 | CNY 4,23 | CNY 4,09 | 25,94M |
| 2026-05-26 | CNY 4,19 | -0,48 % | CNY 4,19 | CNY 4,20 | CNY 4,12 | 17,15M |