Western Mining Co., Ltd. Class A 601168
SSE · China · Nicht-Energie-Rohstoffe
CNY 35,35+0,18 (+0,51 %)
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 35,35 | +0,51 % | CNY 35,21 | CNY 35,58 | CNY 34,97 | 22,18M |
| 2026-09-29 | CNY 35,17 | +4,15 % | CNY 33,60 | CNY 35,25 | CNY 33,50 | 25,82M |
| 2026-09-28 | CNY 33,77 | -4,04 % | CNY 34,38 | CNY 34,67 | CNY 33,70 | 33,46M |
| 2026-09-24 | CNY 35,19 | -4,40 % | CNY 36,50 | CNY 36,50 | CNY 35,06 | 34,18M |
| 2026-09-23 | CNY 36,81 | +0,11 % | CNY 37,26 | CNY 37,35 | CNY 36,54 | 28,01M |
| 2026-09-22 | CNY 36,77 | +1,49 % | CNY 36,55 | CNY 37,36 | CNY 36,31 | 45,23M |
| 2026-09-21 | CNY 36,23 | +0,56 % | CNY 36,03 | CNY 36,44 | CNY 35,74 | 28,16M |
| 2026-09-18 | CNY 36,03 | +1,64 % | CNY 36,38 | CNY 36,49 | CNY 35,70 | 33,75M |
| 2026-09-17 | CNY 35,45 | -2,04 % | CNY 36,08 | CNY 36,29 | CNY 34,67 | 51,52M |
| 2026-09-16 | CNY 36,19 | +1,17 % | CNY 35,99 | CNY 36,58 | CNY 35,58 | 32,87M |
| 2026-09-15 | CNY 35,77 | -2,40 % | CNY 36,06 | CNY 36,65 | CNY 35,60 | 37,37M |
| 2026-09-14 | CNY 36,65 | -2,50 % | CNY 36,62 | CNY 37,22 | CNY 36,33 | 45,19M |
| 2026-09-11 | CNY 37,59 | -7,12 % | CNY 37,50 | CNY 38,00 | CNY 36,42 | 114,23M |
| 2026-09-10 | CNY 40,47 | -1,65 % | CNY 41,19 | CNY 41,63 | CNY 40,15 | 46,67M |
| 2026-09-09 | CNY 41,15 | +1,13 % | CNY 40,69 | CNY 41,97 | CNY 40,48 | 54,52M |
| 2026-09-08 | CNY 40,69 | +5,33 % | CNY 39,61 | CNY 41,57 | CNY 39,61 | 83,30M |
| 2026-09-07 | CNY 38,63 | -0,41 % | CNY 38,73 | CNY 38,77 | CNY 38,08 | 27,01M |
| 2026-09-04 | CNY 38,79 | -3,02 % | CNY 40,60 | CNY 40,65 | CNY 38,60 | 44,50M |
| 2026-09-03 | CNY 40,00 | +1,04 % | CNY 39,99 | CNY 40,62 | CNY 39,71 | 44,23M |
| 2026-09-02 | CNY 39,59 | -0,93 % | CNY 39,09 | CNY 40,00 | CNY 37,82 | 57,26M |
| 2026-09-01 | CNY 39,96 | +1,42 % | CNY 40,81 | CNY 41,43 | CNY 39,81 | 65,79M |
| 2026-08-31 | CNY 39,40 | +0,72 % | CNY 37,70 | CNY 39,40 | CNY 36,81 | 52,48M |
| 2026-08-28 | CNY 39,12 | +1,16 % | CNY 38,68 | CNY 39,29 | CNY 38,10 | 45,26M |
| 2026-08-27 | CNY 38,67 | -1,50 % | CNY 38,58 | CNY 39,27 | CNY 38,52 | 53,21M |
| 2026-08-26 | CNY 39,26 | +7,62 % | CNY 36,80 | CNY 39,68 | CNY 36,80 | 95,04M |
| 2026-08-25 | CNY 36,48 | -0,60 % | CNY 37,00 | CNY 37,16 | CNY 35,39 | 49,47M |
| 2026-08-24 | CNY 36,70 | -3,04 % | CNY 38,78 | CNY 39,23 | CNY 36,10 | 72,54M |
| 2026-08-21 | CNY 37,85 | +3,25 % | CNY 37,00 | CNY 37,99 | CNY 36,80 | 52,47M |
| 2026-08-20 | CNY 36,66 | -0,46 % | CNY 37,93 | CNY 38,29 | CNY 36,28 | 54,10M |
| 2026-08-19 | CNY 36,83 | -5,44 % | CNY 37,66 | CNY 38,35 | CNY 36,73 | 51,96M |
| 2026-08-18 | CNY 38,95 | -0,99 % | CNY 38,38 | CNY 39,13 | CNY 38,37 | 43,20M |
| 2026-08-17 | CNY 39,34 | +5,92 % | CNY 38,06 | CNY 39,66 | CNY 38,06 | 69,08M |
| 2026-08-14 | CNY 37,14 | +2,31 % | CNY 36,00 | CNY 37,27 | CNY 35,78 | 69,36M |
| 2026-08-13 | CNY 36,30 | -5,37 % | CNY 38,00 | CNY 38,43 | CNY 36,23 | 100,40M |
| 2026-08-12 | CNY 38,36 | -2,17 % | CNY 38,97 | CNY 39,25 | CNY 37,90 | 98,31M |
| 2026-08-11 | CNY 39,21 | -7,63 % | CNY 42,30 | CNY 42,81 | CNY 38,84 | 127,87M |
| 2026-08-10 | CNY 42,45 | -1,44 % | CNY 42,86 | CNY 43,23 | CNY 41,57 | 92,14M |
| 2026-08-07 | CNY 43,07 | +8,41 % | CNY 40,13 | CNY 43,29 | CNY 39,44 | 111,04M |
| 2026-08-06 | CNY 39,73 | -3,14 % | CNY 41,95 | CNY 42,62 | CNY 39,21 | 105,62M |
| 2026-08-05 | CNY 41,02 | +7,35 % | CNY 38,70 | CNY 41,05 | CNY 38,68 | 77,08M |
| 2026-08-04 | CNY 38,21 | +1,89 % | CNY 37,80 | CNY 38,45 | CNY 37,16 | 53,88M |
| 2026-08-03 | CNY 37,50 | -2,45 % | CNY 38,58 | CNY 38,66 | CNY 36,20 | 67,96M |
| 2026-07-31 | CNY 38,44 | +4,88 % | CNY 37,76 | CNY 38,97 | CNY 37,07 | 68,18M |
| 2026-07-30 | CNY 36,65 | -0,70 % | CNY 37,55 | CNY 38,16 | CNY 36,49 | 70,98M |
| 2026-07-29 | CNY 36,91 | +0,14 % | CNY 36,86 | CNY 37,22 | CNY 35,39 | 64,66M |
| 2026-07-28 | CNY 36,86 | -2,28 % | CNY 36,71 | CNY 37,95 | CNY 36,28 | 56,87M |
| 2026-07-27 | CNY 37,72 | +4,08 % | CNY 36,92 | CNY 37,75 | CNY 36,44 | 71,25M |
| 2026-07-24 | CNY 36,24 | -4,23 % | CNY 35,99 | CNY 37,39 | CNY 35,33 | 81,44M |
| 2026-07-23 | CNY 37,84 | +3,67 % | CNY 36,95 | CNY 39,40 | CNY 36,19 | 123,15M |
| 2026-07-22 | CNY 36,50 | +7,76 % | CNY 34,65 | CNY 37,26 | CNY 34,65 | 135,10M |
| 2026-07-21 | CNY 33,87 | +5,98 % | CNY 32,51 | CNY 33,87 | CNY 32,36 | 60,56M |
| 2026-07-20 | CNY 31,96 | +0,98 % | CNY 32,16 | CNY 32,57 | CNY 31,31 | 60,94M |
| 2026-07-17 | CNY 31,65 | -6,47 % | CNY 33,23 | CNY 33,30 | CNY 31,62 | 73,47M |
| 2026-07-16 | CNY 33,84 | +1,99 % | CNY 32,58 | CNY 34,66 | CNY 32,55 | 67,44M |
| 2026-07-15 | CNY 33,18 | +0,03 % | CNY 33,16 | CNY 34,34 | CNY 32,84 | 86,60M |
| 2026-07-14 | CNY 33,17 | +8,08 % | CNY 30,63 | CNY 33,30 | CNY 30,25 | 81,89M |
| 2026-07-13 | CNY 30,69 | +0,82 % | CNY 30,03 | CNY 31,49 | CNY 29,31 | 67,69M |
| 2026-07-10 | CNY 30,44 | +5,00 % | CNY 30,38 | CNY 31,39 | CNY 30,08 | 65,53M |
| 2026-07-09 | CNY 28,99 | +2,87 % | CNY 28,18 | CNY 29,21 | CNY 27,40 | 42,60M |
| 2026-07-08 | CNY 28,18 | -1,74 % | CNY 28,56 | CNY 29,10 | CNY 28,08 | 32,28M |
| 2026-07-07 | CNY 28,68 | +0,10 % | CNY 28,42 | CNY 29,55 | CNY 28,35 | 35,96M |
| 2026-07-06 | CNY 28,65 | -1,95 % | CNY 29,22 | CNY 30,33 | CNY 28,60 | 54,19M |
| 2026-07-03 | CNY 29,22 | +6,92 % | CNY 28,00 | CNY 30,06 | CNY 28,00 | 92,71M |
| 2026-07-02 | CNY 27,33 | +3,09 % | CNY 26,64 | CNY 27,99 | CNY 26,62 | 59,78M |
| 2026-07-01 | CNY 26,51 | -2,32 % | CNY 26,91 | CNY 27,25 | CNY 26,41 | 46,08M |
| 2026-06-30 | CNY 27,14 | -0,62 % | CNY 26,70 | CNY 27,29 | CNY 26,24 | 39,37M |
| 2026-06-29 | CNY 27,31 | +3,56 % | CNY 26,37 | CNY 27,60 | CNY 26,37 | 48,63M |
| 2026-06-26 | CNY 26,37 | -3,86 % | CNY 27,70 | CNY 27,74 | CNY 26,12 | 57,55M |
| 2026-06-25 | CNY 27,43 | -6,06 % | CNY 28,10 | CNY 28,25 | CNY 27,00 | 74,54M |
| 2026-06-24 | CNY 29,20 | -2,76 % | CNY 29,25 | CNY 29,49 | CNY 28,56 | 65,79M |
| 2026-06-23 | CNY 30,03 | -10,01 % | CNY 32,77 | CNY 32,87 | CNY 30,03 | 95,04M |
| 2026-06-22 | CNY 33,37 | +5,10 % | CNY 31,30 | CNY 33,45 | CNY 30,80 | 91,56M |
| 2026-06-18 | CNY 31,75 | +0,86 % | CNY 31,00 | CNY 33,57 | CNY 30,88 | 87,51M |
| 2026-06-17 | CNY 31,48 | +1,78 % | CNY 31,26 | CNY 32,28 | CNY 31,06 | 65,30M |
| 2026-06-16 | CNY 30,93 | -5,82 % | CNY 32,25 | CNY 32,55 | CNY 30,81 | 79,12M |
| 2026-06-15 | CNY 32,84 | +6,94 % | CNY 31,80 | CNY 32,96 | CNY 31,80 | 80,26M |
| 2026-06-12 | CNY 30,71 | +3,96 % | CNY 30,40 | CNY 32,32 | CNY 30,13 | 89,14M |
| 2026-06-11 | CNY 29,54 | -0,54 % | CNY 29,25 | CNY 30,30 | CNY 29,23 | 32,43M |
| 2026-06-10 | CNY 29,70 | -1,03 % | CNY 29,41 | CNY 29,94 | CNY 29,01 | 36,37M |
| 2026-06-09 | CNY 30,01 | +2,95 % | CNY 29,50 | CNY 30,25 | CNY 28,67 | 43,26M |
| 2026-06-08 | CNY 29,15 | -4,52 % | CNY 28,89 | CNY 30,58 | CNY 28,02 | 58,03M |
| 2026-06-05 | CNY 30,53 | -2,30 % | CNY 31,26 | CNY 31,98 | CNY 30,33 | 42,42M |
| 2026-06-04 | CNY 31,25 | -4,58 % | CNY 32,00 | CNY 32,24 | CNY 31,04 | 51,12M |
| 2026-06-03 | CNY 32,75 | -0,64 % | CNY 32,95 | CNY 33,45 | CNY 32,41 | 53,66M |
| 2026-06-02 | CNY 32,96 | +6,84 % | CNY 31,68 | CNY 33,27 | CNY 31,30 | 72,04M |
| 2026-06-01 | CNY 30,85 | +1,05 % | CNY 30,51 | CNY 31,43 | CNY 30,32 | 44,32M |
| 2026-05-29 | CNY 30,53 | -2,12 % | CNY 31,80 | CNY 32,38 | CNY 30,38 | 49,47M |
| 2026-05-28 | CNY 31,19 | -3,11 % | CNY 31,89 | CNY 31,90 | CNY 30,66 | 45,73M |
| 2026-05-27 | CNY 32,19 | -3,59 % | CNY 33,25 | CNY 33,48 | CNY 32,01 | 42,32M |
| 2026-05-26 | CNY 33,39 | +2,99 % | CNY 32,22 | CNY 33,50 | CNY 31,85 | 61,58M |