Guizhou Wire Rope Co., Ltd. Class A 600992
SSE · China · Produzierendes Gewerbe
CNY 10,20-0,02 (-0,20 %)
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 10,20 | -0,20 % | CNY 10,22 | CNY 10,37 | CNY 10,13 | 6,19M |
| 2026-09-29 | CNY 10,22 | +0,10 % | CNY 10,22 | CNY 10,32 | CNY 10,09 | 6,50M |
| 2026-09-28 | CNY 10,21 | -0,58 % | CNY 10,32 | CNY 10,37 | CNY 10,10 | 8,41M |
| 2026-09-24 | CNY 10,27 | +0,79 % | CNY 10,19 | CNY 10,58 | CNY 10,19 | 12,02M |
| 2026-09-23 | CNY 10,19 | -0,88 % | CNY 10,28 | CNY 10,51 | CNY 10,13 | 11,05M |
| 2026-09-22 | CNY 10,28 | -2,74 % | CNY 10,45 | CNY 10,71 | CNY 10,21 | 21,37M |
| 2026-09-21 | CNY 10,57 | +9,99 % | CNY 9,76 | CNY 10,57 | CNY 9,63 | 15,40M |
| 2026-09-18 | CNY 9,61 | +0,21 % | CNY 9,58 | CNY 9,72 | CNY 9,58 | 2,97M |
| 2026-09-17 | CNY 9,59 | +0,63 % | CNY 9,46 | CNY 9,64 | CNY 9,25 | 4,06M |
| 2026-09-16 | CNY 9,53 | +0,32 % | CNY 9,55 | CNY 9,65 | CNY 9,42 | 2,91M |
| 2026-09-15 | CNY 9,50 | -3,36 % | CNY 9,81 | CNY 9,83 | CNY 9,50 | 4,36M |
| 2026-09-14 | CNY 9,83 | -1,80 % | CNY 9,91 | CNY 9,99 | CNY 9,78 | 3,66M |
| 2026-09-11 | CNY 10,01 | -1,67 % | CNY 10,10 | CNY 10,28 | CNY 9,83 | 4,85M |
| 2026-09-10 | CNY 10,18 | -1,07 % | CNY 10,28 | CNY 10,35 | CNY 10,09 | 3,84M |
| 2026-09-09 | CNY 10,29 | +0,98 % | CNY 10,25 | CNY 10,37 | CNY 10,15 | 4,15M |
| 2026-09-08 | CNY 10,19 | +1,60 % | CNY 10,03 | CNY 10,22 | CNY 10,02 | 3,71M |
| 2026-09-07 | CNY 10,03 | +0,50 % | CNY 9,90 | CNY 10,10 | CNY 9,90 | 3,15M |
| 2026-09-04 | CNY 9,98 | +0,50 % | CNY 9,98 | CNY 10,12 | CNY 9,91 | 3,62M |
| 2026-09-03 | CNY 9,93 | -2,07 % | CNY 10,17 | CNY 10,20 | CNY 9,86 | 4,10M |
| 2026-09-02 | CNY 10,14 | +0,30 % | CNY 10,16 | CNY 10,16 | CNY 10,01 | 3,50M |
| 2026-09-01 | CNY 10,11 | +0,70 % | CNY 10,00 | CNY 10,14 | CNY 9,96 | 4,63M |
| 2026-08-31 | CNY 10,04 | +1,62 % | CNY 9,93 | CNY 10,07 | CNY 9,80 | 5,03M |
| 2026-08-28 | CNY 9,88 | +1,33 % | CNY 9,75 | CNY 9,92 | CNY 9,71 | 4,64M |
| 2026-08-27 | CNY 9,75 | -0,31 % | CNY 9,71 | CNY 9,83 | CNY 9,64 | 4,14M |
| 2026-08-26 | CNY 9,78 | -0,61 % | CNY 9,80 | CNY 9,92 | CNY 9,73 | 4,92M |
| 2026-08-25 | CNY 9,84 | +3,14 % | CNY 9,54 | CNY 9,89 | CNY 9,46 | 5,34M |
| 2026-08-24 | CNY 9,54 | -0,83 % | CNY 9,60 | CNY 9,72 | CNY 9,46 | 3,97M |
| 2026-08-21 | CNY 9,62 | -0,52 % | CNY 9,58 | CNY 9,68 | CNY 9,49 | 3,60M |
| 2026-08-20 | CNY 9,67 | +0,73 % | CNY 9,77 | CNY 9,77 | CNY 9,44 | 5,30M |
| 2026-08-19 | CNY 9,60 | -4,76 % | CNY 10,35 | CNY 10,50 | CNY 9,58 | 11,64M |
| 2026-08-18 | CNY 10,08 | +0,30 % | CNY 9,98 | CNY 10,13 | CNY 9,89 | 5,42M |
| 2026-08-17 | CNY 10,05 | +1,41 % | CNY 9,92 | CNY 10,08 | CNY 9,80 | 4,81M |
| 2026-08-14 | CNY 9,91 | +0,10 % | CNY 9,90 | CNY 10,10 | CNY 9,80 | 5,97M |
| 2026-08-13 | CNY 9,90 | -1,88 % | CNY 10,21 | CNY 10,29 | CNY 9,90 | 7,69M |
| 2026-08-12 | CNY 10,09 | +1,10 % | CNY 9,90 | CNY 10,23 | CNY 9,90 | 10,18M |
| 2026-08-11 | CNY 9,98 | -4,41 % | CNY 9,78 | CNY 10,10 | CNY 9,65 | 13,04M |
| 2026-08-10 | CNY 10,44 | +2,86 % | CNY 10,20 | CNY 10,48 | CNY 10,01 | 8,31M |
| 2026-08-07 | CNY 10,15 | -0,10 % | CNY 10,16 | CNY 10,22 | CNY 9,88 | 7,82M |
| 2026-08-06 | CNY 10,16 | +2,63 % | CNY 9,82 | CNY 10,20 | CNY 9,81 | 9,96M |
| 2026-08-05 | CNY 9,90 | +0,51 % | CNY 9,84 | CNY 9,90 | CNY 9,74 | 9,21M |
| 2026-08-04 | CNY 9,85 | +0,92 % | CNY 9,74 | CNY 9,86 | CNY 9,68 | 8,96M |
| 2026-08-03 | CNY 9,76 | +4,50 % | CNY 9,30 | CNY 9,80 | CNY 9,30 | 11,20M |
| 2026-07-31 | CNY 9,34 | +4,47 % | CNY 9,09 | CNY 9,35 | CNY 9,08 | 11,65M |
| 2026-07-30 | CNY 8,94 | -4,28 % | CNY 9,27 | CNY 9,42 | CNY 8,92 | 12,44M |
| 2026-07-29 | CNY 9,34 | +1,85 % | CNY 9,25 | CNY 9,68 | CNY 9,20 | 12,87M |
| 2026-07-28 | CNY 9,17 | -0,65 % | CNY 9,15 | CNY 9,45 | CNY 9,10 | 8,50M |
| 2026-07-27 | CNY 9,23 | +1,88 % | CNY 8,89 | CNY 9,30 | CNY 8,86 | 10,13M |
| 2026-07-24 | CNY 9,06 | -5,03 % | CNY 9,30 | CNY 9,47 | CNY 9,03 | 14,18M |
| 2026-07-23 | CNY 9,54 | +0,10 % | CNY 9,35 | CNY 9,56 | CNY 9,20 | 15,22M |
| 2026-07-22 | CNY 9,53 | -4,03 % | CNY 9,69 | CNY 9,84 | CNY 9,28 | 19,67M |
| 2026-07-21 | CNY 9,93 | -9,97 % | CNY 10,90 | CNY 10,90 | CNY 9,93 | 26,09M |
| 2026-07-20 | CNY 11,03 | -5,89 % | CNY 11,72 | CNY 11,73 | CNY 10,88 | 32,29M |
| 2026-07-17 | CNY 11,72 | +10,05 % | CNY 10,65 | CNY 11,72 | CNY 10,65 | 26,69M |
| 2026-07-16 | CNY 10,65 | -6,17 % | CNY 10,96 | CNY 11,56 | CNY 10,65 | 27,55M |
| 2026-07-15 | CNY 11,35 | +7,58 % | CNY 10,28 | CNY 11,61 | CNY 10,10 | 38,24M |
| 2026-07-14 | CNY 10,55 | -9,98 % | CNY 11,39 | CNY 11,39 | CNY 10,55 | 33,12M |
| 2026-07-13 | CNY 11,72 | +10,05 % | CNY 11,72 | CNY 11,72 | CNY 11,72 | 5,44M |
| 2026-07-10 | CNY 10,65 | +10,02 % | CNY 9,78 | CNY 10,65 | CNY 9,78 | 17,23M |
| 2026-07-09 | CNY 9,68 | +10,00 % | CNY 9,39 | CNY 9,68 | CNY 9,39 | 4,80M |
| 2026-07-08 | CNY 8,80 | +1,27 % | CNY 8,69 | CNY 8,97 | CNY 8,49 | 6,34M |
| 2026-07-07 | CNY 8,69 | -2,14 % | CNY 8,91 | CNY 8,92 | CNY 8,65 | 5,50M |
| 2026-07-06 | CNY 8,88 | -5,53 % | CNY 9,31 | CNY 9,58 | CNY 8,85 | 8,45M |
| 2026-07-03 | CNY 9,40 | +6,82 % | CNY 8,82 | CNY 9,63 | CNY 8,81 | 12,10M |
| 2026-07-02 | CNY 8,80 | +0,46 % | CNY 8,76 | CNY 9,06 | CNY 8,73 | 5,36M |
| 2026-07-01 | CNY 8,76 | +1,62 % | CNY 8,62 | CNY 8,93 | CNY 8,58 | 6,32M |
| 2026-06-30 | CNY 8,62 | -0,69 % | CNY 8,77 | CNY 8,78 | CNY 8,49 | 4,76M |
| 2026-06-29 | CNY 8,68 | -1,03 % | CNY 8,60 | CNY 8,78 | CNY 8,36 | 6,56M |
| 2026-06-26 | CNY 8,77 | -2,34 % | CNY 8,90 | CNY 8,93 | CNY 8,70 | 4,74M |
| 2026-06-25 | CNY 8,98 | -1,54 % | CNY 9,12 | CNY 9,20 | CNY 8,88 | 5,37M |
| 2026-06-24 | CNY 9,12 | -4,80 % | CNY 9,51 | CNY 9,57 | CNY 9,01 | 6,66M |
| 2026-06-23 | CNY 9,58 | +0,52 % | CNY 9,51 | CNY 9,74 | CNY 9,46 | 4,94M |
| 2026-06-22 | CNY 9,53 | -1,65 % | CNY 9,69 | CNY 9,69 | CNY 9,20 | 7,54M |
| 2026-06-18 | CNY 9,69 | -1,12 % | CNY 9,80 | CNY 9,89 | CNY 9,62 | 5,27M |
| 2026-06-17 | CNY 9,80 | -2,49 % | CNY 10,03 | CNY 10,07 | CNY 9,75 | 6,11M |
| 2026-06-16 | CNY 10,05 | -0,99 % | CNY 10,17 | CNY 10,19 | CNY 9,84 | 6,26M |
| 2026-06-15 | CNY 10,15 | +1,20 % | CNY 10,12 | CNY 10,64 | CNY 10,08 | 6,92M |
| 2026-06-12 | CNY 10,03 | +0,20 % | CNY 10,16 | CNY 10,30 | CNY 9,94 | 6,99M |
| 2026-06-11 | CNY 10,01 | -1,57 % | CNY 10,00 | CNY 10,22 | CNY 9,82 | 7,44M |
| 2026-06-10 | CNY 10,17 | -6,01 % | CNY 10,53 | CNY 10,70 | CNY 10,06 | 10,48M |
| 2026-06-09 | CNY 10,82 | -5,99 % | CNY 11,63 | CNY 11,66 | CNY 10,67 | 13,35M |
| 2026-06-08 | CNY 11,51 | -6,27 % | CNY 11,86 | CNY 12,10 | CNY 11,45 | 10,55M |
| 2026-06-05 | CNY 12,28 | +0,57 % | CNY 12,10 | CNY 12,42 | CNY 11,85 | 9,14M |
| 2026-06-04 | CNY 12,21 | +0,83 % | CNY 11,88 | CNY 12,36 | CNY 11,68 | 10,43M |
| 2026-06-03 | CNY 12,11 | -3,12 % | CNY 12,31 | CNY 12,65 | CNY 11,99 | 12,15M |
| 2026-06-02 | CNY 12,50 | -5,16 % | CNY 13,05 | CNY 13,12 | CNY 12,45 | 14,68M |
| 2026-06-01 | CNY 13,18 | -0,15 % | CNY 13,02 | CNY 13,20 | CNY 12,90 | 14,30M |
| 2026-05-29 | CNY 13,20 | +1,54 % | CNY 12,94 | CNY 13,50 | CNY 12,70 | 23,07M |
| 2026-05-28 | CNY 13,00 | +3,42 % | CNY 12,65 | CNY 13,08 | CNY 12,49 | 21,19M |
| 2026-05-27 | CNY 12,57 | -1,57 % | CNY 12,56 | CNY 12,80 | CNY 12,38 | 12,64M |
| 2026-05-26 | CNY 12,77 | +2,98 % | CNY 12,25 | CNY 12,84 | CNY 11,84 | 23,08M |