Triangle Tyre Co., Ltd. Class A 601163
SSE · China · Langlebige Konsumgüter
CNY 12,24+0,07 (+0,58 %)
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 12,24 | +0,58 % | CNY 12,24 | CNY 12,28 | CNY 12,20 | 1,81M |
| 2026-09-29 | CNY 12,17 | +0,08 % | CNY 12,18 | CNY 12,25 | CNY 12,14 | 1,45M |
| 2026-09-28 | CNY 12,16 | -0,41 % | CNY 12,22 | CNY 12,26 | CNY 12,11 | 1,70M |
| 2026-09-24 | CNY 12,21 | -1,77 % | CNY 12,30 | CNY 12,40 | CNY 12,19 |
| 1,81M |
| 2026-09-23 | CNY 12,43 | -0,48 % | CNY 12,48 | CNY 12,50 | CNY 12,42 | 1,38M |
| 2026-09-22 | CNY 12,49 | +0,08 % | CNY 12,45 | CNY 12,53 | CNY 12,45 | 2,06M |
| 2026-09-21 | CNY 12,48 | +0,73 % | CNY 12,42 | CNY 12,49 | CNY 12,39 | 1,72M |
| 2026-09-18 | CNY 12,39 | -0,24 % | CNY 12,43 | CNY 12,48 | CNY 12,38 | 1,88M |
| 2026-09-17 | CNY 12,42 | +0,49 % | CNY 12,34 | CNY 12,50 | CNY 12,32 | 2,09M |
| 2026-09-16 | CNY 12,36 | +0,57 % | CNY 12,30 | CNY 12,37 | CNY 12,22 | 1,69M |
| 2026-09-15 | CNY 12,29 | -0,16 % | CNY 12,30 | CNY 12,54 | CNY 12,25 | 3,01M |
| 2026-09-14 | CNY 12,31 | +0,08 % | CNY 12,28 | CNY 12,38 | CNY 12,26 | 1,31M |
| 2026-09-11 | CNY 12,30 | -1,20 % | CNY 12,43 | CNY 12,47 | CNY 12,21 | 3,06M |
| 2026-09-10 | CNY 12,45 | -1,03 % | CNY 12,57 | CNY 12,61 | CNY 12,45 | 2,62M |
| 2026-09-09 | CNY 12,58 | +0,40 % | CNY 12,50 | CNY 12,61 | CNY 12,46 | 2,65M |
| 2026-09-08 | CNY 12,53 | +1,38 % | CNY 12,39 | CNY 12,61 | CNY 12,36 | 4,23M |
| 2026-09-07 | CNY 12,36 | -0,64 % | CNY 12,44 | CNY 12,45 | CNY 12,35 | 2,51M |
| 2026-09-04 | CNY 12,44 | +0,32 % | CNY 12,45 | CNY 12,55 | CNY 12,40 | 2,91M |
| 2026-09-03 | CNY 12,40 | +0,08 % | CNY 12,36 | CNY 12,50 | CNY 12,36 | 2,72M |
| 2026-09-02 | CNY 12,39 | -0,72 % | CNY 12,45 | CNY 12,45 | CNY 12,35 | 2,70M |
| 2026-09-01 | CNY 12,48 | 0,00 % | CNY 12,44 | CNY 12,55 | CNY 12,43 | 5,05M |
| 2026-08-31 | CNY 12,48 | 0,00 % | CNY 12,43 | CNY 12,51 | CNY 12,38 | 3,49M |
| 2026-08-28 | CNY 12,48 | 0,00 % | CNY 12,44 | CNY 12,53 | CNY 12,43 | 3,69M |
| 2026-08-27 | CNY 12,48 | -3,55 % | CNY 12,50 | CNY 12,58 | CNY 12,31 | 10,43M |
| 2026-08-26 | CNY 12,94 | -0,23 % | CNY 12,96 | CNY 13,10 | CNY 12,92 | 3,90M |
| 2026-08-25 | CNY 12,97 | +1,17 % | CNY 12,83 | CNY 13,00 | CNY 12,80 | 1,95M |
| 2026-08-24 | CNY 12,82 | +0,63 % | CNY 12,74 | CNY 12,95 | CNY 12,70 | 2,37M |
| 2026-08-21 | CNY 12,74 | -2,23 % | CNY 13,00 | CNY 13,00 | CNY 12,70 | 3,04M |
| 2026-08-20 | CNY 13,03 | +1,72 % | CNY 12,83 | CNY 13,05 | CNY 12,82 | 2,60M |
| 2026-08-19 | CNY 12,81 | -1,54 % | CNY 12,99 | CNY 12,99 | CNY 12,79 | 2,54M |
| 2026-08-18 | CNY 13,01 | +0,08 % | CNY 12,99 | CNY 13,05 | CNY 12,91 | 1,82M |
| 2026-08-17 | CNY 13,00 | 0,00 % | CNY 13,03 | CNY 13,09 | CNY 12,90 | 2,57M |
| 2026-08-14 | CNY 13,00 | -0,54 % | CNY 13,09 | CNY 13,09 | CNY 12,92 | 2,27M |
| 2026-08-13 | CNY 13,07 | -1,13 % | CNY 13,20 | CNY 13,24 | CNY 13,06 | 2,31M |
| 2026-08-12 | CNY 13,22 | -0,45 % | CNY 13,31 | CNY 13,32 | CNY 13,16 | 2,40M |
| 2026-08-11 | CNY 13,28 | -0,90 % | CNY 13,40 | CNY 13,43 | CNY 13,27 | 2,83M |
| 2026-08-10 | CNY 13,40 | +1,28 % | CNY 13,22 | CNY 13,46 | CNY 13,17 | 3,79M |
| 2026-08-07 | CNY 13,23 | -0,60 % | CNY 13,39 | CNY 13,40 | CNY 13,08 | 2,79M |
| 2026-08-06 | CNY 13,31 | +0,38 % | CNY 13,21 | CNY 13,35 | CNY 13,07 | 3,85M |
| 2026-08-05 | CNY 13,26 | -0,45 % | CNY 13,28 | CNY 13,34 | CNY 13,19 | 3,37M |
| 2026-08-04 | CNY 13,32 | -1,26 % | CNY 13,45 | CNY 13,55 | CNY 13,26 | 3,50M |
| 2026-08-03 | CNY 13,49 | +1,73 % | CNY 13,18 | CNY 13,62 | CNY 13,18 | 4,91M |
| 2026-07-31 | CNY 13,26 | -0,45 % | CNY 13,25 | CNY 13,28 | CNY 13,13 | 3,29M |
| 2026-07-30 | CNY 13,32 | +2,23 % | CNY 13,00 | CNY 13,36 | CNY 12,96 | 5,02M |
| 2026-07-29 | CNY 13,03 | +2,76 % | CNY 12,66 | CNY 13,11 | CNY 12,66 | 5,01M |
| 2026-07-28 | CNY 12,68 | +0,48 % | CNY 12,55 | CNY 12,71 | CNY 12,49 | 3,21M |
| 2026-07-27 | CNY 12,62 | +0,88 % | CNY 12,50 | CNY 12,71 | CNY 12,50 | 2,79M |
| 2026-07-24 | CNY 12,51 | -1,88 % | CNY 12,69 | CNY 12,78 | CNY 12,51 | 2,07M |
| 2026-07-23 | CNY 12,75 | +1,35 % | CNY 12,54 | CNY 12,75 | CNY 12,48 | 3,48M |
| 2026-07-22 | CNY 12,58 | -0,32 % | CNY 12,60 | CNY 12,61 | CNY 12,35 | 6,00M |
| 2026-07-21 | CNY 12,62 | -0,24 % | CNY 12,66 | CNY 12,86 | CNY 12,56 | 5,84M |
| 2026-07-20 | CNY 12,65 | +1,44 % | CNY 12,42 | CNY 12,77 | CNY 12,42 | 5,56M |
| 2026-07-17 | CNY 12,47 | -2,96 % | CNY 12,87 | CNY 13,02 | CNY 12,38 | 7,29M |
| 2026-07-16 | CNY 12,85 | -1,15 % | CNY 12,99 | CNY 13,03 | CNY 12,76 | 4,02M |
| 2026-07-15 | CNY 13,00 | +0,85 % | CNY 12,90 | CNY 13,09 | CNY 12,81 | 3,80M |
| 2026-07-14 | CNY 12,89 | +1,58 % | CNY 12,62 | CNY 12,90 | CNY 12,62 | 3,87M |
| 2026-07-13 | CNY 12,69 | -1,86 % | CNY 12,90 | CNY 12,98 | CNY 12,65 | 4,69M |
| 2026-07-10 | CNY 12,93 | -2,19 % | CNY 12,90 | CNY 13,01 | CNY 12,77 | 2,92M |
| 2026-07-09 | CNY 13,22 | -0,97 % | CNY 13,34 | CNY 13,36 | CNY 13,11 | 2,73M |
| 2026-07-08 | CNY 13,35 | 0,00 % | CNY 13,37 | CNY 13,50 | CNY 13,23 | 2,54M |
| 2026-07-07 | CNY 13,35 | -2,20 % | CNY 13,68 | CNY 13,68 | CNY 13,33 | 3,11M |
| 2026-07-06 | CNY 13,65 | +3,41 % | CNY 13,25 | CNY 13,71 | CNY 13,15 | 5,88M |
| 2026-07-03 | CNY 13,20 | +2,40 % | CNY 12,89 | CNY 13,26 | CNY 12,88 | 3,72M |
| 2026-07-02 | CNY 12,89 | +0,39 % | CNY 12,85 | CNY 12,98 | CNY 12,77 | 3,25M |
| 2026-07-01 | CNY 12,84 | +1,18 % | CNY 12,61 | CNY 12,85 | CNY 12,47 | 3,66M |
| 2026-06-30 | CNY 12,69 | -1,55 % | CNY 12,84 | CNY 12,88 | CNY 12,61 | 2,45M |
| 2026-06-29 | CNY 12,89 | +1,02 % | CNY 12,68 | CNY 12,93 | CNY 12,35 | 4,07M |
| 2026-06-26 | CNY 12,76 | -0,47 % | CNY 12,82 | CNY 12,84 | CNY 12,62 | 3,02M |
| 2026-06-25 | CNY 12,82 | -0,47 % | CNY 12,88 | CNY 12,98 | CNY 12,65 | 3,14M |
| 2026-06-24 | CNY 12,88 | -2,42 % | CNY 13,19 | CNY 13,19 | CNY 12,85 | 3,51M |
| 2026-06-23 | CNY 13,20 | +0,92 % | CNY 13,08 | CNY 13,32 | CNY 13,05 | 2,84M |
| 2026-06-22 | CNY 13,08 | -1,06 % | CNY 13,22 | CNY 13,22 | CNY 12,83 | 4,99M |
| 2026-06-18 | CNY 13,22 | +0,23 % | CNY 13,14 | CNY 13,43 | CNY 13,03 | 4,08M |
| 2026-06-17 | CNY 13,19 | -1,05 % | CNY 13,27 | CNY 13,31 | CNY 13,08 | 3,67M |
| 2026-06-16 | CNY 13,33 | -1,41 % | CNY 13,38 | CNY 13,48 | CNY 13,22 | 4,26M |
| 2026-06-15 | CNY 13,52 | +3,92 % | CNY 13,12 | CNY 13,55 | CNY 13,12 | 6,97M |
| 2026-06-12 | CNY 13,01 | -0,15 % | CNY 13,09 | CNY 13,25 | CNY 13,01 | 4,84M |
| 2026-06-11 | CNY 13,03 | -1,51 % | CNY 13,18 | CNY 13,25 | CNY 12,97 | 3,47M |
| 2026-06-10 | CNY 13,23 | +0,76 % | CNY 13,13 | CNY 13,24 | CNY 13,01 | 3,86M |
| 2026-06-09 | CNY 13,13 | -2,31 % | CNY 13,34 | CNY 13,45 | CNY 13,02 | 6,21M |
| 2026-06-08 | CNY 13,44 | -2,54 % | CNY 13,59 | CNY 13,69 | CNY 13,31 | 4,19M |
| 2026-06-05 | CNY 13,79 | -1,15 % | CNY 13,75 | CNY 13,94 | CNY 13,74 | 2,93M |
| 2026-06-04 | CNY 13,95 | +0,50 % | CNY 13,90 | CNY 13,95 | CNY 13,59 | 4,76M |
| 2026-06-03 | CNY 13,88 | -1,63 % | CNY 14,10 | CNY 14,16 | CNY 13,82 | 4,38M |
| 2026-06-02 | CNY 14,11 | -0,84 % | CNY 14,28 | CNY 14,37 | CNY 14,11 | 3,92M |
| 2026-06-01 | CNY 14,23 | -0,42 % | CNY 14,23 | CNY 14,43 | CNY 14,10 | 6,39M |
| 2026-05-29 | CNY 14,29 | -0,07 % | CNY 14,17 | CNY 14,47 | CNY 14,17 | 3,82M |
| 2026-05-28 | CNY 14,30 | -1,45 % | CNY 14,50 | CNY 14,59 | CNY 14,09 | 3,58M |
| 2026-05-27 | CNY 14,51 | -2,42 % | CNY 14,80 | CNY 14,84 | CNY 14,33 | 4,95M |
| 2026-05-26 | CNY 14,87 | +0,47 % | CNY 14,73 | CNY 14,89 | CNY 14,56 | 5,16M |