Tongkun Group Co., Ltd. Class A 601233
SSE · China · Prozessindustrie
CNY 22,73+0,24 (+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 22,73 | +1,07 % | CNY 22,49 | CNY 22,99 | CNY 22,25 | 17,45M |
| 2026-09-29 | CNY 22,49 | -3,39 % | CNY 23,28 | CNY 23,52 | CNY 21,64 | 47,10M |
| 2026-09-28 | CNY 23,28 | +0,09 % | CNY 23,24 | CNY 23,54 | CNY 22,85 | 19,66M |
| 2026-09-24 | CNY 23,26 | -3,41 % | CNY 23,90 | CNY 23,96 | CNY 23,24 | 20,09M |
| 2026-09-23 | CNY 24,08 | +0,67 % | CNY 23,80 | CNY 24,28 | CNY 23,68 | 15,18M |
| 2026-09-22 | CNY 23,92 | -1,97 % | CNY 24,40 | CNY 24,45 | CNY 23,58 | 25,40M |
| 2026-09-21 | CNY 24,40 | +2,48 % | CNY 23,80 | CNY 24,74 | CNY 23,48 | 35,02M |
| 2026-09-18 | CNY 23,81 | +0,89 % | CNY 23,70 | CNY 24,41 | CNY 23,58 | 37,47M |
| 2026-09-17 | CNY 23,60 | +1,03 % | CNY 23,15 | CNY 23,68 | CNY 22,86 | 28,00M |
| 2026-09-16 | CNY 23,36 | +2,32 % | CNY 22,76 | CNY 23,50 | CNY 22,63 | 32,58M |
| 2026-09-15 | CNY 22,83 | -1,25 % | CNY 23,13 | CNY 23,24 | CNY 22,67 | 24,77M |
| 2026-09-14 | CNY 23,12 | -1,24 % | CNY 23,30 | CNY 23,87 | CNY 22,99 | 30,05M |
| 2026-09-11 | CNY 23,41 | -4,14 % | CNY 24,16 | CNY 24,16 | CNY 22,79 | 51,70M |
| 2026-09-10 | CNY 24,42 | -2,20 % | CNY 24,78 | CNY 24,87 | CNY 24,12 | 44,34M |
| 2026-09-09 | CNY 24,97 | -0,40 % | CNY 25,08 | CNY 25,09 | CNY 24,40 | 38,08M |
| 2026-09-08 | CNY 25,07 | +0,60 % | CNY 24,99 | CNY 25,20 | CNY 24,60 | 49,10M |
| 2026-09-07 | CNY 24,92 | -4,15 % | CNY 25,81 | CNY 25,96 | CNY 24,70 | 54,20M |
| 2026-09-04 | CNY 26,00 | -1,81 % | CNY 26,39 | CNY 26,75 | CNY 25,87 | 45,35M |
| 2026-09-03 | CNY 26,48 | +0,76 % | CNY 26,28 | CNY 26,84 | CNY 26,01 | 39,37M |
| 2026-09-02 | CNY 26,28 | -3,28 % | CNY 27,17 | CNY 27,25 | CNY 25,60 | 55,16M |
| 2026-09-01 | CNY 27,17 | -1,77 % | CNY 27,65 | CNY 28,10 | CNY 26,98 | 60,83M |
| 2026-08-31 | CNY 27,66 | +0,77 % | CNY 27,61 | CNY 27,89 | CNY 26,61 | 69,45M |
| 2026-08-28 | CNY 27,45 | +5,58 % | CNY 26,38 | CNY 27,78 | CNY 25,52 | 92,52M |
| 2026-08-27 | CNY 26,00 | +9,98 % | CNY 23,61 | CNY 26,00 | CNY 23,50 | 66,85M |
| 2026-08-26 | CNY 23,64 | -0,30 % | CNY 23,30 | CNY 24,35 | CNY 22,68 | 35,59M |
| 2026-08-25 | CNY 23,71 | -3,22 % | CNY 24,50 | CNY 25,05 | CNY 23,50 | 49,46M |
| 2026-08-24 | CNY 24,50 | -0,85 % | CNY 24,87 | CNY 25,82 | CNY 24,03 | 53,94M |
| 2026-08-21 | CNY 24,71 | +4,61 % | CNY 23,61 | CNY 24,78 | CNY 23,08 | 41,36M |
| 2026-08-20 | CNY 23,62 | -0,38 % | CNY 23,78 | CNY 24,65 | CNY 23,36 | 31,78M |
| 2026-08-19 | CNY 23,71 | -0,88 % | CNY 23,82 | CNY 24,38 | CNY 23,55 | 36,23M |
| 2026-08-18 | CNY 23,92 | +2,00 % | CNY 23,55 | CNY 23,97 | CNY 23,33 | 29,60M |
| 2026-08-17 | CNY 23,45 | +2,67 % | CNY 23,02 | CNY 23,49 | CNY 22,69 | 29,58M |
| 2026-08-14 | CNY 22,84 | +0,75 % | CNY 22,77 | CNY 23,13 | CNY 22,55 | 24,69M |
| 2026-08-13 | CNY 22,67 | -2,83 % | CNY 23,11 | CNY 23,33 | CNY 22,66 | 35,96M |
| 2026-08-12 | CNY 23,33 | -2,34 % | CNY 23,86 | CNY 24,49 | CNY 23,00 | 48,73M |
| 2026-08-11 | CNY 23,89 | -2,09 % | CNY 24,40 | CNY 24,98 | CNY 23,80 | 46,68M |
| 2026-08-10 | CNY 24,40 | +3,57 % | CNY 23,56 | CNY 24,74 | CNY 23,50 | 40,14M |
| 2026-08-07 | CNY 23,56 | +0,90 % | CNY 23,44 | CNY 24,35 | CNY 23,20 | 49,12M |
| 2026-08-06 | CNY 23,35 | +1,57 % | CNY 22,94 | CNY 23,66 | CNY 22,77 | 38,68M |
| 2026-08-05 | CNY 22,99 | +3,70 % | CNY 21,90 | CNY 23,17 | CNY 21,86 | 37,70M |
| 2026-08-04 | CNY 22,17 | -1,12 % | CNY 22,28 | CNY 22,38 | CNY 21,52 | 28,51M |
| 2026-08-03 | CNY 22,42 | +0,09 % | CNY 22,29 | CNY 23,18 | CNY 21,63 | 39,60M |
| 2026-07-31 | CNY 22,40 | +1,59 % | CNY 21,70 | CNY 22,69 | CNY 21,53 | 32,87M |
| 2026-07-30 | CNY 22,05 | -1,08 % | CNY 22,24 | CNY 22,55 | CNY 21,72 | 33,17M |
| 2026-07-29 | CNY 22,29 | +5,14 % | CNY 21,20 | CNY 22,58 | CNY 21,10 | 39,76M |
| 2026-07-28 | CNY 21,20 | -0,98 % | CNY 21,05 | CNY 21,36 | CNY 20,65 | 23,62M |
| 2026-07-27 | CNY 21,41 | +1,33 % | CNY 20,86 | CNY 21,72 | CNY 20,78 | 27,90M |
| 2026-07-24 | CNY 21,13 | -6,55 % | CNY 22,32 | CNY 22,58 | CNY 21,10 | 38,43M |
| 2026-07-23 | CNY 22,61 | -0,13 % | CNY 22,60 | CNY 22,75 | CNY 21,76 | 34,45M |
| 2026-07-22 | CNY 22,64 | +6,94 % | CNY 21,01 | CNY 22,88 | CNY 20,80 | 54,11M |
| 2026-07-21 | CNY 21,17 | +1,78 % | CNY 20,50 | CNY 21,44 | CNY 20,50 | 41,63M |
| 2026-07-20 | CNY 20,80 | +0,73 % | CNY 20,64 | CNY 21,53 | CNY 20,34 | 49,43M |
| 2026-07-17 | CNY 20,65 | +1,57 % | CNY 20,27 | CNY 21,09 | CNY 20,13 | 45,69M |
| 2026-07-16 | CNY 20,33 | -1,88 % | CNY 20,54 | CNY 20,87 | CNY 20,13 | 34,13M |
| 2026-07-15 | CNY 20,72 | +0,78 % | CNY 20,86 | CNY 21,21 | CNY 20,25 | 40,15M |
| 2026-07-14 | CNY 20,56 | +6,47 % | CNY 19,38 | CNY 20,69 | CNY 19,12 | 45,45M |
| 2026-07-13 | CNY 19,31 | -6,53 % | CNY 20,40 | CNY 20,70 | CNY 19,08 | 48,15M |
| 2026-07-10 | CNY 20,66 | -1,71 % | CNY 21,02 | CNY 21,13 | CNY 20,44 | 37,00M |
| 2026-07-09 | CNY 21,02 | -2,91 % | CNY 21,31 | CNY 21,50 | CNY 20,16 | 40,01M |
| 2026-07-08 | CNY 21,65 | -3,86 % | CNY 22,59 | CNY 22,68 | CNY 21,40 | 38,45M |
| 2026-07-07 | CNY 22,52 | -4,94 % | CNY 23,50 | CNY 24,13 | CNY 22,38 | 49,42M |
| 2026-07-06 | CNY 23,69 | +3,72 % | CNY 22,64 | CNY 24,46 | CNY 22,62 | 58,63M |
| 2026-07-03 | CNY 22,84 | -0,26 % | CNY 22,91 | CNY 24,00 | CNY 21,97 | 69,16M |
| 2026-07-02 | CNY 22,90 | -1,08 % | CNY 22,50 | CNY 23,59 | CNY 22,32 | 50,40M |
| 2026-07-01 | CNY 23,15 | +6,93 % | CNY 21,84 | CNY 23,48 | CNY 20,93 | 69,08M |
| 2026-06-30 | CNY 21,65 | -6,68 % | CNY 22,55 | CNY 22,80 | CNY 21,49 | 63,19M |
| 2026-06-29 | CNY 23,20 | -3,57 % | CNY 23,63 | CNY 23,89 | CNY 22,32 | 54,65M |
| 2026-06-26 | CNY 24,06 | -2,20 % | CNY 24,62 | CNY 25,42 | CNY 23,72 | 54,03M |
| 2026-06-25 | CNY 24,60 | +1,44 % | CNY 24,00 | CNY 25,06 | CNY 23,31 | 60,64M |
| 2026-06-24 | CNY 24,25 | +5,57 % | CNY 22,94 | CNY 24,95 | CNY 22,80 | 67,64M |
| 2026-06-23 | CNY 22,97 | -0,52 % | CNY 23,52 | CNY 24,17 | CNY 22,88 | 67,65M |
| 2026-06-22 | CNY 23,09 | +10,00 % | CNY 20,88 | CNY 23,09 | CNY 20,85 | 56,29M |
| 2026-06-18 | CNY 20,99 | -2,96 % | CNY 21,58 | CNY 21,85 | CNY 20,60 | 52,24M |
| 2026-06-17 | CNY 21,63 | -5,30 % | CNY 22,67 | CNY 22,90 | CNY 21,53 | 76,15M |
| 2026-06-16 | CNY 22,84 | -2,68 % | CNY 23,24 | CNY 24,30 | CNY 22,59 | 76,68M |
| 2026-06-15 | CNY 23,47 | +5,25 % | CNY 23,08 | CNY 24,53 | CNY 22,91 | 102,66M |
| 2026-06-12 | CNY 22,30 | +10,01 % | CNY 20,80 | CNY 22,30 | CNY 20,80 | 55,03M |
| 2026-06-11 | CNY 20,27 | -6,55 % | CNY 21,55 | CNY 21,77 | CNY 19,90 | 53,50M |
| 2026-06-10 | CNY 21,69 | +2,55 % | CNY 20,83 | CNY 22,18 | CNY 20,71 | 51,87M |
| 2026-06-09 | CNY 21,15 | +5,80 % | CNY 20,19 | CNY 21,26 | CNY 20,19 | 44,02M |
| 2026-06-08 | CNY 19,99 | -4,85 % | CNY 20,60 | CNY 21,05 | CNY 19,85 | 40,07M |
| 2026-06-05 | CNY 21,01 | +2,54 % | CNY 20,52 | CNY 21,94 | CNY 20,39 | 63,38M |
| 2026-06-04 | CNY 20,49 | +0,29 % | CNY 20,37 | CNY 20,66 | CNY 19,62 | 50,58M |
| 2026-06-03 | CNY 20,43 | +2,97 % | CNY 19,92 | CNY 20,59 | CNY 19,57 | 45,61M |
| 2026-06-02 | CNY 19,84 | -0,15 % | CNY 20,00 | CNY 20,21 | CNY 19,54 | 34,19M |
| 2026-06-01 | CNY 19,87 | +4,14 % | CNY 18,90 | CNY 20,33 | CNY 18,36 | 63,54M |
| 2026-05-29 | CNY 19,08 | -2,30 % | CNY 19,48 | CNY 19,85 | CNY 18,93 | 35,64M |
| 2026-05-28 | CNY 19,53 | -3,12 % | CNY 20,23 | CNY 20,95 | CNY 19,50 | 36,80M |
| 2026-05-27 | CNY 20,16 | -0,64 % | CNY 19,99 | CNY 20,42 | CNY 19,60 | 38,85M |
| 2026-05-26 | CNY 20,29 | +4,86 % | CNY 19,30 | CNY 20,40 | CNY 19,10 | 43,22M |