Flat Glass Group Co., Ltd. Class A 601865
SSE · China · Prozessindustrie
CNY 9,22+0,12 (+1,32 %)
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 9,22 | +1,32 % | CNY 9,15 | CNY 9,28 | CNY 9,06 | 9,61M |
| 2026-09-29 | CNY 9,10 | 0,00 % | CNY 9,11 | CNY 9,18 | CNY 9,06 | 6,63M |
| 2026-09-28 | CNY 9,10 | -1,83 % | CNY 9,30 | CNY 9,40 | CNY 9,03 | 9,67M |
| 2026-09-24 | CNY 9,27 | -1,17 % | CNY 9,36 | CNY 9,41 | CNY 9,25 | 8,10M |
| 2026-09-23 | CNY 9,38 | +0,21 % | CNY 9,38 | CNY 9,51 | CNY 9,33 | 9,37M |
| 2026-09-22 | CNY 9,36 | -0,95 % | CNY 9,46 | CNY 9,57 | CNY 9,35 | 10,30M |
| 2026-09-21 | CNY 9,45 | +1,72 % | CNY 9,29 | CNY 9,49 | CNY 9,29 | 9,98M |
| 2026-09-18 | CNY 9,29 | +1,75 % | CNY 9,19 | CNY 9,30 | CNY 9,15 | 12,76M |
| 2026-09-17 | CNY 9,13 | -0,76 % | CNY 9,15 | CNY 9,23 | CNY 9,08 | 9,41M |
| 2026-09-16 | CNY 9,20 | -1,29 % | CNY 9,35 | CNY 9,37 | CNY 9,11 | 15,74M |
| 2026-09-15 | CNY 9,32 | -0,75 % | CNY 9,39 | CNY 9,45 | CNY 9,30 | 5,82M |
| 2026-09-14 | CNY 9,39 | -0,84 % | CNY 9,44 | CNY 9,53 | CNY 9,33 | 6,55M |
| 2026-09-11 | CNY 9,47 | -2,27 % | CNY 9,64 | CNY 9,64 | CNY 9,40 | 10,16M |
| 2026-09-10 | CNY 9,69 | -1,52 % | CNY 9,80 | CNY 9,80 | CNY 9,61 | 8,11M |
| 2026-09-09 | CNY 9,84 | -1,50 % | CNY 9,98 | CNY 10,02 | CNY 9,81 | 10,67M |
| 2026-09-08 | CNY 9,99 | +0,10 % | CNY 9,93 | CNY 10,06 | CNY 9,87 | 13,03M |
| 2026-09-07 | CNY 9,98 | +0,81 % | CNY 9,91 | CNY 10,14 | CNY 9,87 | 13,35M |
| 2026-09-04 | CNY 9,90 | +0,51 % | CNY 9,86 | CNY 10,14 | CNY 9,86 | 15,37M |
| 2026-09-03 | CNY 9,85 | -1,01 % | CNY 9,99 | CNY 10,09 | CNY 9,84 | 12,94M |
| 2026-09-02 | CNY 9,95 | -0,80 % | CNY 9,97 | CNY 10,06 | CNY 9,83 | 15,49M |
| 2026-09-01 | CNY 10,03 | 0,00 % | CNY 9,94 | CNY 10,15 | CNY 9,94 | 12,58M |
| 2026-08-31 | CNY 10,03 | -1,08 % | CNY 10,08 | CNY 10,10 | CNY 9,85 | 15,24M |
| 2026-08-28 | CNY 10,14 | +2,01 % | CNY 9,90 | CNY 10,29 | CNY 9,87 | 16,35M |
| 2026-08-27 | CNY 9,94 | -1,68 % | CNY 10,06 | CNY 10,08 | CNY 9,77 | 21,20M |
| 2026-08-26 | CNY 10,11 | -0,88 % | CNY 10,06 | CNY 10,35 | CNY 10,02 | 14,22M |
| 2026-08-25 | CNY 10,20 | -0,78 % | CNY 10,16 | CNY 10,28 | CNY 10,11 | 11,63M |
| 2026-08-24 | CNY 10,28 | -2,65 % | CNY 10,45 | CNY 10,65 | CNY 10,24 | 15,26M |
| 2026-08-21 | CNY 10,56 | +2,82 % | CNY 10,30 | CNY 10,65 | CNY 10,15 | 23,24M |
| 2026-08-20 | CNY 10,27 | +1,48 % | CNY 10,11 | CNY 10,35 | CNY 10,11 | 13,09M |
| 2026-08-19 | CNY 10,12 | -3,71 % | CNY 10,45 | CNY 10,45 | CNY 10,10 | 21,00M |
| 2026-08-18 | CNY 10,51 | -1,41 % | CNY 10,69 | CNY 10,69 | CNY 10,43 | 21,28M |
| 2026-08-17 | CNY 10,66 | -0,84 % | CNY 10,83 | CNY 10,97 | CNY 10,56 | 24,90M |
| 2026-08-14 | CNY 10,75 | -0,83 % | CNY 10,89 | CNY 10,93 | CNY 10,61 | 23,46M |
| 2026-08-13 | CNY 10,84 | -4,66 % | CNY 11,31 | CNY 11,32 | CNY 10,84 | 34,09M |
| 2026-08-12 | CNY 11,37 | +2,25 % | CNY 11,04 | CNY 11,57 | CNY 10,96 | 45,67M |
| 2026-08-11 | CNY 11,12 | -0,54 % | CNY 11,07 | CNY 11,21 | CNY 10,94 | 29,94M |
| 2026-08-10 | CNY 11,18 | -4,85 % | CNY 11,47 | CNY 11,70 | CNY 11,02 | 63,36M |
| 2026-08-07 | CNY 11,75 | +10,02 % | CNY 10,80 | CNY 11,75 | CNY 10,80 | 49,09M |
| 2026-08-06 | CNY 10,68 | -2,29 % | CNY 10,95 | CNY 10,95 | CNY 10,56 | 22,93M |
| 2026-08-05 | CNY 10,93 | -1,62 % | CNY 11,11 | CNY 11,15 | CNY 10,83 | 30,29M |
| 2026-08-04 | CNY 11,11 | +0,18 % | CNY 11,30 | CNY 11,37 | CNY 11,03 | 49,78M |
| 2026-08-03 | CNY 11,09 | +10,02 % | CNY 10,20 | CNY 11,09 | CNY 10,20 | 30,04M |
| 2026-07-31 | CNY 10,08 | +0,90 % | CNY 9,91 | CNY 10,19 | CNY 9,90 | 18,00M |
| 2026-07-30 | CNY 9,99 | +1,42 % | CNY 9,81 | CNY 10,23 | CNY 9,81 | 23,02M |
| 2026-07-29 | CNY 9,85 | +3,47 % | CNY 9,48 | CNY 9,94 | CNY 9,46 | 22,73M |
| 2026-07-28 | CNY 9,52 | 0,00 % | CNY 9,43 | CNY 9,62 | CNY 9,41 | 12,04M |
| 2026-07-27 | CNY 9,52 | +1,28 % | CNY 9,40 | CNY 9,55 | CNY 9,37 | 12,45M |
| 2026-07-24 | CNY 9,40 | -3,79 % | CNY 9,71 | CNY 9,83 | CNY 9,39 | 15,06M |
| 2026-07-23 | CNY 9,77 | +2,41 % | CNY 9,53 | CNY 9,79 | CNY 9,49 | 19,63M |
| 2026-07-22 | CNY 9,54 | +2,25 % | CNY 9,27 | CNY 9,59 | CNY 9,17 | 22,75M |
| 2026-07-21 | CNY 9,33 | +1,08 % | CNY 9,18 | CNY 9,59 | CNY 9,18 | 22,74M |
| 2026-07-20 | CNY 9,23 | +2,56 % | CNY 9,08 | CNY 9,29 | CNY 8,95 | 22,54M |
| 2026-07-17 | CNY 9,00 | -2,70 % | CNY 9,24 | CNY 9,42 | CNY 9,00 | 22,39M |
| 2026-07-16 | CNY 9,25 | -0,22 % | CNY 9,16 | CNY 9,46 | CNY 9,15 | 15,56M |
| 2026-07-15 | CNY 9,27 | +0,22 % | CNY 9,01 | CNY 9,46 | CNY 8,98 | 19,90M |
| 2026-07-14 | CNY 9,25 | +0,33 % | CNY 9,21 | CNY 9,30 | CNY 9,11 | 13,50M |
| 2026-07-13 | CNY 9,22 | -5,24 % | CNY 9,69 | CNY 9,73 | CNY 9,21 | 19,15M |
| 2026-07-10 | CNY 9,73 | +3,18 % | CNY 9,44 | CNY 10,06 | CNY 9,37 | 26,99M |
| 2026-07-09 | CNY 9,43 | -1,36 % | CNY 9,55 | CNY 9,56 | CNY 9,28 | 16,59M |
| 2026-07-08 | CNY 9,56 | -2,45 % | CNY 9,80 | CNY 9,81 | CNY 9,54 | 15,10M |
| 2026-07-07 | CNY 9,80 | -1,71 % | CNY 9,98 | CNY 10,04 | CNY 9,75 | 15,55M |
| 2026-07-06 | CNY 9,97 | -2,16 % | CNY 10,19 | CNY 10,32 | CNY 9,96 | 19,33M |
| 2026-07-03 | CNY 10,19 | -0,97 % | CNY 10,35 | CNY 10,40 | CNY 10,10 | 17,10M |
| 2026-07-02 | CNY 10,29 | -2,28 % | CNY 10,48 | CNY 10,73 | CNY 10,29 | 22,51M |
| 2026-07-01 | CNY 10,53 | +0,19 % | CNY 10,48 | CNY 10,83 | CNY 10,16 | 23,43M |
| 2026-06-30 | CNY 10,51 | +2,54 % | CNY 10,28 | CNY 10,63 | CNY 10,21 | 18,41M |
| 2026-06-29 | CNY 10,25 | +0,69 % | CNY 10,03 | CNY 10,38 | CNY 9,93 | 19,64M |
| 2026-06-26 | CNY 10,18 | -2,58 % | CNY 10,42 | CNY 10,94 | CNY 10,18 | 25,53M |
| 2026-06-25 | CNY 10,45 | +2,75 % | CNY 10,17 | CNY 10,70 | CNY 10,03 | 25,78M |
| 2026-06-24 | CNY 10,17 | -2,31 % | CNY 10,39 | CNY 10,46 | CNY 10,03 | 18,92M |
| 2026-06-23 | CNY 10,41 | -3,97 % | CNY 10,84 | CNY 10,85 | CNY 10,32 | 23,03M |
| 2026-06-22 | CNY 10,84 | +1,98 % | CNY 10,56 | CNY 10,86 | CNY 10,30 | 23,92M |
| 2026-06-18 | CNY 10,63 | -3,36 % | CNY 10,82 | CNY 10,90 | CNY 10,60 | 18,59M |
| 2026-06-17 | CNY 11,00 | +0,18 % | CNY 10,97 | CNY 11,13 | CNY 10,78 | 21,90M |
| 2026-06-16 | CNY 10,98 | +0,18 % | CNY 10,95 | CNY 11,02 | CNY 10,82 | 14,77M |
| 2026-06-15 | CNY 10,96 | +1,29 % | CNY 10,86 | CNY 11,05 | CNY 10,80 | 18,33M |
| 2026-06-12 | CNY 10,82 | -0,28 % | CNY 10,97 | CNY 11,05 | CNY 10,77 | 22,86M |
| 2026-06-11 | CNY 10,85 | -0,91 % | CNY 10,81 | CNY 10,94 | CNY 10,62 | 22,38M |
| 2026-06-10 | CNY 10,95 | +2,05 % | CNY 10,61 | CNY 11,13 | CNY 10,41 | 22,59M |
| 2026-06-09 | CNY 10,73 | +1,51 % | CNY 10,65 | CNY 10,78 | CNY 10,34 | 19,78M |
| 2026-06-08 | CNY 10,57 | -5,03 % | CNY 10,85 | CNY 11,04 | CNY 10,48 | 19,51M |
| 2026-06-05 | CNY 11,13 | -0,80 % | CNY 11,12 | CNY 11,37 | CNY 10,98 | 16,82M |
| 2026-06-04 | CNY 11,22 | -0,97 % | CNY 11,29 | CNY 11,35 | CNY 11,08 | 15,76M |
| 2026-06-03 | CNY 11,33 | -1,99 % | CNY 11,56 | CNY 11,60 | CNY 11,27 | 14,92M |
| 2026-06-02 | CNY 11,56 | -1,78 % | CNY 11,81 | CNY 11,83 | CNY 11,39 | 15,39M |
| 2026-06-01 | CNY 11,77 | +0,94 % | CNY 11,80 | CNY 12,03 | CNY 11,63 | 19,76M |
| 2026-05-29 | CNY 11,66 | -2,43 % | CNY 11,95 | CNY 12,01 | CNY 11,59 | 19,14M |
| 2026-05-28 | CNY 11,95 | -0,33 % | CNY 11,91 | CNY 12,01 | CNY 11,71 | 18,61M |
| 2026-05-27 | CNY 11,99 | -1,24 % | CNY 12,14 | CNY 12,58 | CNY 11,91 | 19,38M |
| 2026-05-26 | CNY 12,14 | -0,25 % | CNY 12,10 | CNY 12,25 | CNY 11,93 | 15,62M |