Western Region Gold Co Ltd 601069
SSE · China · Nicht-Energie-Rohstoffe
CNY 24,56+0,26 (+1,07 %)
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 24,56 | +0,86 % | CNY 24,50 | CNY 24,69 | CNY 24,22 | 9,71M |
| 2026-09-29 | CNY 24,35 | +1,59 % | CNY 23,66 | CNY 24,51 | CNY 23,66 | 10,75M |
| 2026-09-28 | CNY 23,97 | -6,37 % | CNY 25,00 | CNY 25,00 | CNY 23,87 | 14,92M |
| 2026-09-24 | CNY 25,60 | -4,44 % | CNY 26,44 | CNY 26,47 | CNY 25,50 | 13,86M |
| 2026-09-23 | CNY 26,79 | -0,45 % | CNY 26,98 | CNY 27,08 | CNY 26,68 | 8,66M |
| 2026-09-22 | CNY 26,91 | -2,18 % | CNY 27,43 | CNY 27,60 | CNY 26,78 | 15,64M |
| 2026-09-21 | CNY 27,51 | -1,75 % | CNY 27,96 | CNY 28,13 | CNY 27,44 | 12,97M |
| 2026-09-18 | CNY 28,00 | +0,39 % | CNY 28,38 | CNY 28,47 | CNY 27,16 | 18,04M |
| 2026-09-17 | CNY 27,89 | -5,14 % | CNY 28,93 | CNY 29,29 | CNY 27,50 | 20,70M |
| 2026-09-16 | CNY 29,40 | +3,34 % | CNY 28,40 | CNY 29,59 | CNY 28,27 | 16,82M |
| 2026-09-15 | CNY 28,45 | -0,21 % | CNY 28,44 | CNY 29,20 | CNY 28,26 | 13,34M |
| 2026-09-14 | CNY 28,51 | -1,01 % | CNY 28,19 | CNY 29,35 | CNY 28,06 | 14,10M |
| 2026-09-11 | CNY 28,80 | -4,32 % | CNY 29,09 | CNY 29,20 | CNY 27,70 | 25,04M |
| 2026-09-10 | CNY 30,10 | +0,70 % | CNY 29,64 | CNY 30,58 | CNY 29,12 | 23,48M |
| 2026-09-09 | CNY 29,89 | +2,26 % | CNY 29,00 | CNY 30,30 | CNY 28,69 | 23,77M |
| 2026-09-08 | CNY 29,23 | -0,58 % | CNY 29,75 | CNY 29,86 | CNY 29,16 | 14,19M |
| 2026-09-07 | CNY 29,40 | -2,00 % | CNY 29,59 | CNY 30,06 | CNY 29,37 | 15,12M |
| 2026-09-04 | CNY 30,00 | -1,80 % | CNY 30,90 | CNY 30,98 | CNY 29,73 | 25,18M |
| 2026-09-03 | CNY 30,55 | +2,55 % | CNY 30,18 | CNY 30,82 | CNY 29,95 | 24,69M |
| 2026-09-02 | CNY 29,79 | +0,74 % | CNY 28,32 | CNY 29,94 | CNY 27,88 | 32,38M |
| 2026-09-01 | CNY 29,57 | -1,30 % | CNY 29,59 | CNY 30,33 | CNY 29,50 | 18,05M |
| 2026-08-31 | CNY 29,96 | -3,70 % | CNY 29,47 | CNY 30,17 | CNY 28,48 | 35,95M |
| 2026-08-28 | CNY 31,11 | +1,30 % | CNY 30,31 | CNY 31,93 | CNY 29,91 | 35,01M |
| 2026-08-27 | CNY 30,71 | +0,56 % | CNY 30,34 | CNY 31,80 | CNY 30,10 | 39,29M |
| 2026-08-26 | CNY 30,54 | -2,68 % | CNY 31,38 | CNY 32,27 | CNY 30,31 | 36,46M |
| 2026-08-25 | CNY 31,38 | -7,92 % | CNY 33,00 | CNY 33,26 | CNY 30,68 | 46,66M |
| 2026-08-24 | CNY 34,08 | +6,27 % | CNY 32,19 | CNY 34,56 | CNY 31,20 | 68,95M |
| 2026-08-21 | CNY 32,07 | +3,79 % | CNY 31,52 | CNY 32,68 | CNY 31,00 | 42,89M |
| 2026-08-20 | CNY 30,90 | +4,89 % | CNY 31,01 | CNY 32,07 | CNY 30,40 | 42,56M |
| 2026-08-19 | CNY 29,46 | +3,37 % | CNY 27,48 | CNY 29,52 | CNY 27,48 | 37,49M |
| 2026-08-18 | CNY 28,50 | +0,35 % | CNY 28,45 | CNY 28,96 | CNY 28,11 | 15,46M |
| 2026-08-17 | CNY 28,40 | +1,43 % | CNY 28,60 | CNY 28,88 | CNY 28,06 | 21,64M |
| 2026-08-14 | CNY 28,00 | +1,67 % | CNY 26,86 | CNY 28,75 | CNY 26,71 | 23,90M |
| 2026-08-13 | CNY 27,54 | -4,71 % | CNY 29,10 | CNY 29,49 | CNY 27,54 | 28,80M |
| 2026-08-12 | CNY 28,90 | +0,63 % | CNY 29,13 | CNY 29,14 | CNY 28,55 | 21,08M |
| 2026-08-11 | CNY 28,72 | -5,15 % | CNY 30,80 | CNY 30,80 | CNY 28,51 | 48,18M |
| 2026-08-10 | CNY 30,28 | +6,21 % | CNY 28,61 | CNY 30,48 | CNY 28,00 | 50,49M |
| 2026-08-07 | CNY 28,51 | -0,31 % | CNY 28,52 | CNY 28,69 | CNY 27,87 | 37,24M |
| 2026-08-06 | CNY 28,60 | +6,00 % | CNY 28,50 | CNY 28,98 | CNY 27,65 | 50,07M |
| 2026-08-05 | CNY 26,98 | +6,22 % | CNY 25,68 | CNY 27,00 | CNY 25,21 | 29,54M |
| 2026-08-04 | CNY 25,40 | -0,27 % | CNY 25,60 | CNY 25,91 | CNY 25,20 | 19,47M |
| 2026-08-03 | CNY 25,47 | +0,08 % | CNY 25,00 | CNY 25,64 | CNY 24,09 | 24,21M |
| 2026-07-31 | CNY 25,45 | +4,26 % | CNY 24,40 | CNY 26,00 | CNY 24,40 | 33,07M |
| 2026-07-30 | CNY 24,41 | +1,45 % | CNY 24,60 | CNY 25,92 | CNY 24,20 | 41,36M |
| 2026-07-29 | CNY 24,06 | +5,07 % | CNY 22,75 | CNY 24,38 | CNY 22,65 | 23,53M |
| 2026-07-28 | CNY 22,90 | -1,59 % | CNY 22,58 | CNY 23,25 | CNY 22,50 | 13,80M |
| 2026-07-27 | CNY 23,27 | +3,33 % | CNY 23,03 | CNY 23,41 | CNY 22,73 | 19,92M |
| 2026-07-24 | CNY 22,52 | -6,48 % | CNY 22,76 | CNY 23,46 | CNY 22,36 | 25,17M |
| 2026-07-23 | CNY 24,08 | +0,50 % | CNY 23,90 | CNY 24,68 | CNY 23,72 | 41,67M |
| 2026-07-22 | CNY 23,96 | +4,26 % | CNY 23,43 | CNY 24,70 | CNY 23,43 | 39,86M |
| 2026-07-21 | CNY 22,98 | +5,03 % | CNY 22,00 | CNY 23,00 | CNY 21,63 | 25,50M |
| 2026-07-20 | CNY 21,88 | +0,92 % | CNY 21,68 | CNY 22,85 | CNY 21,32 | 19,39M |
| 2026-07-17 | CNY 21,68 | -6,43 % | CNY 22,70 | CNY 22,97 | CNY 21,44 | 18,00M |
| 2026-07-16 | CNY 23,17 | +0,91 % | CNY 22,80 | CNY 23,77 | CNY 22,66 | 20,79M |
| 2026-07-15 | CNY 22,96 | -4,65 % | CNY 23,88 | CNY 24,40 | CNY 22,79 | 22,80M |
| 2026-07-14 | CNY 24,08 | +1,95 % | CNY 22,44 | CNY 24,10 | CNY 22,32 | 30,26M |
| 2026-07-13 | CNY 23,62 | -5,14 % | CNY 24,60 | CNY 24,60 | CNY 23,49 | 19,85M |
| 2026-07-10 | CNY 24,90 | +1,01 % | CNY 24,76 | CNY 25,80 | CNY 23,91 | 26,73M |
| 2026-07-09 | CNY 24,65 | -1,87 % | CNY 23,88 | CNY 24,95 | CNY 23,76 | 28,29M |
| 2026-07-08 | CNY 25,12 | +2,20 % | CNY 24,29 | CNY 26,25 | CNY 24,05 | 31,27M |
| 2026-07-07 | CNY 24,58 | -3,00 % | CNY 24,50 | CNY 25,73 | CNY 24,40 | 24,99M |
| 2026-07-06 | CNY 25,34 | -2,20 % | CNY 25,04 | CNY 27,85 | CNY 25,04 | 46,98M |
| 2026-07-03 | CNY 25,91 | +10,02 % | CNY 24,55 | CNY 25,91 | CNY 24,25 | 19,32M |
| 2026-07-02 | CNY 23,55 | +5,51 % | CNY 22,82 | CNY 23,92 | CNY 22,40 | 31,21M |
| 2026-07-01 | CNY 22,32 | +1,45 % | CNY 21,45 | CNY 22,70 | CNY 21,45 | 14,12M |
| 2026-06-30 | CNY 22,00 | -2,44 % | CNY 22,16 | CNY 22,39 | CNY 21,51 | 19,47M |
| 2026-06-29 | CNY 22,55 | +0,36 % | CNY 22,36 | CNY 23,08 | CNY 22,17 | 12,62M |
| 2026-06-26 | CNY 22,47 | -3,85 % | CNY 23,59 | CNY 23,70 | CNY 22,18 | 13,40M |
| 2026-06-25 | CNY 23,37 | -3,55 % | CNY 23,30 | CNY 23,79 | CNY 23,05 | 14,03M |
| 2026-06-24 | CNY 24,23 | +0,04 % | CNY 24,22 | CNY 24,48 | CNY 23,80 | 12,40M |
| 2026-06-23 | CNY 24,22 | -9,96 % | CNY 26,48 | CNY 26,57 | CNY 24,21 | 21,48M |
| 2026-06-22 | CNY 26,90 | +2,36 % | CNY 26,03 | CNY 26,97 | CNY 25,22 | 17,17M |
| 2026-06-18 | CNY 26,28 | -3,03 % | CNY 26,76 | CNY 27,13 | CNY 25,98 | 13,71M |
| 2026-06-17 | CNY 27,10 | +0,59 % | CNY 26,90 | CNY 27,42 | CNY 26,50 | 12,63M |
| 2026-06-16 | CNY 26,94 | -1,32 % | CNY 27,30 | CNY 27,38 | CNY 26,77 | 15,66M |
| 2026-06-15 | CNY 27,30 | +4,52 % | CNY 27,34 | CNY 27,55 | CNY 26,88 | 22,07M |
| 2026-06-12 | CNY 26,12 | +4,69 % | CNY 25,50 | CNY 26,65 | CNY 25,10 | 21,78M |
| 2026-06-11 | CNY 24,95 | +1,84 % | CNY 24,01 | CNY 25,18 | CNY 24,01 | 13,73M |
| 2026-06-10 | CNY 24,50 | -2,47 % | CNY 24,50 | CNY 24,82 | CNY 24,06 | 11,13M |
| 2026-06-09 | CNY 25,12 | +2,11 % | CNY 25,00 | CNY 25,25 | CNY 24,25 | 10,92M |
| 2026-06-08 | CNY 24,60 | -5,60 % | CNY 24,60 | CNY 25,26 | CNY 24,03 | 14,90M |
| 2026-06-05 | CNY 26,06 | -1,59 % | CNY 26,27 | CNY 26,57 | CNY 25,91 | 10,97M |
| 2026-06-04 | CNY 26,48 | -3,46 % | CNY 27,18 | CNY 27,33 | CNY 26,45 | 14,18M |
| 2026-06-03 | CNY 27,43 | -1,68 % | CNY 27,15 | CNY 27,70 | CNY 26,82 | 11,69M |
| 2026-06-02 | CNY 27,90 | +1,53 % | CNY 27,23 | CNY 28,05 | CNY 26,60 | 15,28M |
| 2026-06-01 | CNY 27,48 | +0,15 % | CNY 27,05 | CNY 27,90 | CNY 27,01 | 11,55M |
| 2026-05-29 | CNY 27,44 | -1,29 % | CNY 28,45 | CNY 28,90 | CNY 27,13 | 14,62M |
| 2026-05-28 | CNY 27,80 | -2,80 % | CNY 28,00 | CNY 28,29 | CNY 27,35 | 15,89M |
| 2026-05-27 | CNY 28,60 | -6,54 % | CNY 29,69 | CNY 29,98 | CNY 28,36 | 23,52M |
| 2026-05-26 | CNY 30,60 | +7,82 % | CNY 28,16 | CNY 30,84 | CNY 27,80 | 35,93M |