Hainan Mining Co Ltd 601969
SSE · China · Nicht-Energie-Rohstoffe
CNY 8,92+0,03 (+0,34 %)
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 8,92 | +0,34 % | CNY 8,88 | CNY 8,97 | CNY 8,84 | 6,34M |
| 2026-09-29 | CNY 8,89 | +0,91 % | CNY 8,83 | CNY 8,93 | CNY 8,79 | 7,12M |
| 2026-09-28 | CNY 8,81 | -1,45 % | CNY 8,98 | CNY 8,99 | CNY 8,68 | 10,54M |
| 2026-09-24 | CNY 8,94 | -1,87 % | CNY 9,08 | CNY 9,16 | CNY 8,93 | 9,93M |
| 2026-09-23 | CNY 9,11 | -2,57 % | CNY 9,34 | CNY 9,36 | CNY 9,10 | 10,05M |
| 2026-09-22 | CNY 9,35 | -0,53 % | CNY 9,40 | CNY 9,48 | CNY 9,26 | 10,07M |
| 2026-09-21 | CNY 9,40 | +1,40 % | CNY 9,26 | CNY 9,44 | CNY 9,23 | 10,85M |
| 2026-09-18 | CNY 9,27 | +0,98 % | CNY 9,24 | CNY 9,33 | CNY 9,19 | 9,67M |
| 2026-09-17 | CNY 9,18 | -2,75 % | CNY 9,37 | CNY 9,44 | CNY 9,14 | 11,40M |
| 2026-09-16 | CNY 9,44 | +0,96 % | CNY 9,35 | CNY 9,46 | CNY 9,18 | 11,11M |
| 2026-09-15 | CNY 9,35 | -1,27 % | CNY 9,45 | CNY 9,47 | CNY 9,26 | 12,90M |
| 2026-09-14 | CNY 9,47 | -0,94 % | CNY 9,51 | CNY 9,60 | CNY 9,39 | 13,64M |
| 2026-09-11 | CNY 9,56 | -3,63 % | CNY 10,00 | CNY 10,02 | CNY 9,46 | 21,09M |
| 2026-09-10 | CNY 9,92 | +0,40 % | CNY 9,98 | CNY 10,16 | CNY 9,86 | 23,27M |
| 2026-09-09 | CNY 9,88 | +2,07 % | CNY 9,67 | CNY 9,91 | CNY 9,61 | 17,35M |
| 2026-09-08 | CNY 9,68 | +2,76 % | CNY 9,42 | CNY 9,69 | CNY 9,39 | 14,89M |
| 2026-09-07 | CNY 9,42 | -1,05 % | CNY 9,52 | CNY 9,55 | CNY 9,41 | 11,52M |
| 2026-09-04 | CNY 9,52 | -1,04 % | CNY 9,66 | CNY 9,68 | CNY 9,48 | 13,17M |
| 2026-09-03 | CNY 9,62 | +0,42 % | CNY 9,62 | CNY 9,72 | CNY 9,56 | 14,04M |
| 2026-09-02 | CNY 9,58 | -1,64 % | CNY 9,77 | CNY 9,82 | CNY 9,49 | 18,09M |
| 2026-09-01 | CNY 9,74 | +1,04 % | CNY 9,64 | CNY 9,84 | CNY 9,58 | 21,77M |
| 2026-08-31 | CNY 9,64 | -1,53 % | CNY 9,72 | CNY 9,79 | CNY 9,51 | 21,20M |
| 2026-08-28 | CNY 9,79 | +2,94 % | CNY 9,65 | CNY 9,87 | CNY 9,45 | 26,60M |
| 2026-08-27 | CNY 9,51 | -1,25 % | CNY 9,57 | CNY 9,60 | CNY 9,45 | 15,08M |
| 2026-08-26 | CNY 9,63 | +2,12 % | CNY 9,37 | CNY 9,72 | CNY 9,33 | 23,83M |
| 2026-08-25 | CNY 9,43 | +0,64 % | CNY 9,44 | CNY 9,65 | CNY 9,32 | 24,59M |
| 2026-08-24 | CNY 9,37 | -0,95 % | CNY 9,42 | CNY 9,50 | CNY 9,29 | 15,00M |
| 2026-08-21 | CNY 9,46 | +2,49 % | CNY 9,14 | CNY 9,48 | CNY 9,12 | 16,12M |
| 2026-08-20 | CNY 9,23 | 0,00 % | CNY 9,22 | CNY 9,47 | CNY 9,12 | 13,28M |
| 2026-08-19 | CNY 9,23 | -2,84 % | CNY 9,40 | CNY 9,54 | CNY 9,19 | 15,76M |
| 2026-08-18 | CNY 9,50 | +1,71 % | CNY 9,34 | CNY 9,56 | CNY 9,32 | 16,40M |
| 2026-08-17 | CNY 9,34 | +1,74 % | CNY 9,18 | CNY 9,36 | CNY 9,08 | 12,96M |
| 2026-08-14 | CNY 9,18 | +0,77 % | CNY 9,11 | CNY 9,26 | CNY 9,06 | 14,05M |
| 2026-08-13 | CNY 9,11 | -2,98 % | CNY 9,35 | CNY 9,35 | CNY 9,08 | 18,69M |
| 2026-08-12 | CNY 9,39 | +1,62 % | CNY 9,23 | CNY 9,60 | CNY 9,21 | 21,08M |
| 2026-08-11 | CNY 9,24 | -1,39 % | CNY 9,44 | CNY 9,50 | CNY 9,19 | 19,86M |
| 2026-08-10 | CNY 9,37 | +2,18 % | CNY 9,20 | CNY 9,39 | CNY 9,17 | 17,19M |
| 2026-08-07 | CNY 9,17 | +0,55 % | CNY 9,12 | CNY 9,24 | CNY 9,04 | 15,28M |
| 2026-08-06 | CNY 9,12 | -1,51 % | CNY 9,29 | CNY 9,33 | CNY 9,00 | 18,80M |
| 2026-08-05 | CNY 9,26 | +0,87 % | CNY 9,11 | CNY 9,33 | CNY 9,10 | 16,25M |
| 2026-08-04 | CNY 9,18 | -0,54 % | CNY 9,23 | CNY 9,31 | CNY 9,08 | 15,51M |
| 2026-08-03 | CNY 9,23 | +1,21 % | CNY 9,06 | CNY 9,33 | CNY 8,97 | 17,77M |
| 2026-07-31 | CNY 9,12 | +1,00 % | CNY 9,01 | CNY 9,16 | CNY 8,91 | 20,22M |
| 2026-07-30 | CNY 9,03 | +1,92 % | CNY 8,95 | CNY 9,25 | CNY 8,92 | 26,46M |
| 2026-07-29 | CNY 8,86 | +2,78 % | CNY 8,64 | CNY 8,97 | CNY 8,59 | 25,24M |
| 2026-07-28 | CNY 8,62 | +0,12 % | CNY 8,54 | CNY 8,67 | CNY 8,48 | 17,54M |
| 2026-07-27 | CNY 8,61 | +1,77 % | CNY 8,34 | CNY 8,65 | CNY 8,28 | 24,48M |
| 2026-07-24 | CNY 8,46 | -4,84 % | CNY 8,85 | CNY 8,98 | CNY 8,45 | 30,57M |
| 2026-07-23 | CNY 8,89 | +2,18 % | CNY 8,78 | CNY 8,96 | CNY 8,61 | 37,40M |
| 2026-07-22 | CNY 8,70 | +2,47 % | CNY 8,50 | CNY 8,72 | CNY 8,50 | 33,09M |
| 2026-07-21 | CNY 8,49 | -1,05 % | CNY 8,44 | CNY 8,59 | CNY 8,35 | 34,56M |
| 2026-07-20 | CNY 8,58 | +4,25 % | CNY 8,38 | CNY 8,68 | CNY 8,36 | 36,72M |
| 2026-07-17 | CNY 8,23 | -1,32 % | CNY 8,41 | CNY 8,64 | CNY 8,22 | 29,10M |
| 2026-07-16 | CNY 8,34 | -1,53 % | CNY 8,49 | CNY 8,57 | CNY 8,29 | 21,63M |
| 2026-07-15 | CNY 8,47 | -1,17 % | CNY 8,44 | CNY 8,74 | CNY 8,42 | 32,25M |
| 2026-07-14 | CNY 8,57 | +10,01 % | CNY 8,00 | CNY 8,57 | CNY 7,91 | 37,24M |
| 2026-07-13 | CNY 7,79 | -1,89 % | CNY 8,00 | CNY 8,05 | CNY 7,74 | 15,69M |
| 2026-07-10 | CNY 7,94 | +0,38 % | CNY 7,84 | CNY 8,06 | CNY 7,70 | 17,62M |
| 2026-07-09 | CNY 7,91 | -2,83 % | CNY 8,14 | CNY 8,18 | CNY 7,83 | 19,68M |
| 2026-07-08 | CNY 8,14 | -1,09 % | CNY 8,31 | CNY 8,38 | CNY 8,11 | 18,83M |
| 2026-07-07 | CNY 8,23 | -3,74 % | CNY 8,46 | CNY 8,59 | CNY 8,20 | 18,10M |
| 2026-07-06 | CNY 8,55 | -1,27 % | CNY 8,67 | CNY 8,93 | CNY 8,51 | 20,82M |
| 2026-07-03 | CNY 8,66 | -0,57 % | CNY 8,83 | CNY 8,97 | CNY 8,59 | 29,48M |
| 2026-07-02 | CNY 8,71 | +5,07 % | CNY 8,28 | CNY 9,10 | CNY 8,28 | 48,70M |
| 2026-07-01 | CNY 8,29 | +4,80 % | CNY 8,01 | CNY 8,37 | CNY 8,01 | 24,51M |
| 2026-06-30 | CNY 7,91 | -1,00 % | CNY 7,99 | CNY 8,07 | CNY 7,84 | 15,34M |
| 2026-06-29 | CNY 7,99 | +0,50 % | CNY 7,96 | CNY 8,07 | CNY 7,75 | 18,73M |
| 2026-06-26 | CNY 7,95 | -4,56 % | CNY 8,38 | CNY 8,39 | CNY 7,91 | 19,45M |
| 2026-06-25 | CNY 8,33 | -2,80 % | CNY 8,52 | CNY 8,57 | CNY 8,27 | 17,29M |
| 2026-06-24 | CNY 8,57 | -0,58 % | CNY 8,65 | CNY 8,70 | CNY 8,39 | 19,46M |
| 2026-06-23 | CNY 8,62 | -5,17 % | CNY 9,09 | CNY 9,10 | CNY 8,61 | 19,11M |
| 2026-06-22 | CNY 9,09 | +3,06 % | CNY 8,71 | CNY 9,10 | CNY 8,53 | 22,10M |
| 2026-06-18 | CNY 8,82 | -2,00 % | CNY 8,92 | CNY 9,00 | CNY 8,70 | 16,27M |
| 2026-06-17 | CNY 9,00 | -3,02 % | CNY 9,36 | CNY 9,36 | CNY 8,98 | 15,68M |
| 2026-06-16 | CNY 9,28 | -1,80 % | CNY 9,44 | CNY 9,44 | CNY 9,20 | 13,52M |
| 2026-06-15 | CNY 9,45 | +0,85 % | CNY 9,49 | CNY 9,63 | CNY 9,30 | 18,88M |
| 2026-06-12 | CNY 9,37 | +3,08 % | CNY 9,08 | CNY 9,62 | CNY 9,03 | 25,61M |
| 2026-06-11 | CNY 9,09 | +3,18 % | CNY 8,88 | CNY 9,15 | CNY 8,78 | 22,34M |
| 2026-06-10 | CNY 8,81 | -1,45 % | CNY 8,81 | CNY 8,92 | CNY 8,69 | 15,29M |
| 2026-06-09 | CNY 8,94 | -0,33 % | CNY 8,98 | CNY 9,04 | CNY 8,76 | 16,51M |
| 2026-06-08 | CNY 8,97 | -2,82 % | CNY 9,10 | CNY 9,25 | CNY 8,82 | 19,38M |
| 2026-06-05 | CNY 9,23 | -1,91 % | CNY 9,39 | CNY 9,46 | CNY 9,19 | 17,60M |
| 2026-06-04 | CNY 9,41 | -3,19 % | CNY 9,69 | CNY 9,77 | CNY 9,33 | 19,55M |
| 2026-06-03 | CNY 9,72 | +0,31 % | CNY 9,71 | CNY 9,84 | CNY 9,60 | 15,22M |
| 2026-06-02 | CNY 9,69 | -0,72 % | CNY 9,83 | CNY 9,91 | CNY 9,62 | 14,48M |
| 2026-06-01 | CNY 9,76 | +1,04 % | CNY 9,69 | CNY 9,84 | CNY 9,65 | 12,97M |
| 2026-05-29 | CNY 9,66 | -1,33 % | CNY 9,83 | CNY 9,93 | CNY 9,59 | 17,75M |
| 2026-05-28 | CNY 9,79 | -0,91 % | CNY 9,85 | CNY 9,93 | CNY 9,60 | 16,48M |
| 2026-05-27 | CNY 9,88 | -2,95 % | CNY 10,09 | CNY 10,19 | CNY 9,76 | 18,60M |
| 2026-05-26 | CNY 10,18 | +1,29 % | CNY 10,05 | CNY 10,21 | CNY 9,84 | 20,00M |