Zhejiang Wansheng Co Ltd Class A 603010
SSE · China · Prozessindustrie
CNY 12,29+0,22 (+1,82 %)
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 12,29 | +1,82 % | CNY 12,13 | CNY 12,68 | CNY 12,13 | 6,88M |
| 2026-09-29 | CNY 12,07 | -0,25 % | CNY 12,04 | CNY 12,24 | CNY 11,96 | 4,61M |
| 2026-09-28 | CNY 12,10 | -4,20 % | CNY 12,52 | CNY 12,52 | CNY 11,84 | 9,49M |
| 2026-09-24 | CNY 12,63 | +1,45 % | CNY 12,35 | CNY 12,85 | CNY 12,27 | 9,90M |
| 2026-09-23 | CNY 12,45 | -0,40 % | CNY 12,50 | CNY 12,57 | CNY 12,24 | 5,56M |
| 2026-09-22 | CNY 12,50 | -2,19 % | CNY 12,80 | CNY 12,84 | CNY 12,37 | 10,53M |
| 2026-09-21 | CNY 12,78 | +3,99 % | CNY 12,37 | CNY 12,95 | CNY 12,29 | 11,93M |
| 2026-09-18 | CNY 12,29 | +1,57 % | CNY 12,11 | CNY 12,38 | CNY 12,11 | 7,62M |
| 2026-09-17 | CNY 12,10 | -1,55 % | CNY 12,25 | CNY 12,50 | CNY 11,88 | 11,84M |
| 2026-09-16 | CNY 12,29 | +4,77 % | CNY 11,80 | CNY 12,51 | CNY 11,71 | 17,44M |
| 2026-09-15 | CNY 11,73 | +1,30 % | CNY 11,75 | CNY 11,86 | CNY 11,41 | 5,56M |
| 2026-09-14 | CNY 11,58 | +1,31 % | CNY 11,33 | CNY 11,67 | CNY 11,25 | 5,35M |
| 2026-09-11 | CNY 11,43 | -3,05 % | CNY 11,67 | CNY 11,68 | CNY 11,05 | 9,73M |
| 2026-09-10 | CNY 11,79 | +1,90 % | CNY 11,51 | CNY 11,90 | CNY 11,22 | 9,36M |
| 2026-09-09 | CNY 11,57 | +1,94 % | CNY 11,36 | CNY 11,59 | CNY 11,24 | 5,93M |
| 2026-09-08 | CNY 11,35 | -0,61 % | CNY 11,50 | CNY 11,54 | CNY 11,29 | 5,78M |
| 2026-09-07 | CNY 11,42 | -1,55 % | CNY 11,64 | CNY 11,76 | CNY 11,40 | 6,02M |
| 2026-09-04 | CNY 11,60 | -1,61 % | CNY 11,80 | CNY 12,16 | CNY 11,52 | 5,03M |
| 2026-09-03 | CNY 11,79 | +1,46 % | CNY 11,62 | CNY 11,95 | CNY 11,50 | 5,65M |
| 2026-09-02 | CNY 11,62 | -1,78 % | CNY 11,80 | CNY 11,80 | CNY 11,50 | 5,18M |
| 2026-09-01 | CNY 11,83 | -2,79 % | CNY 12,10 | CNY 12,25 | CNY 11,82 | 7,13M |
| 2026-08-31 | CNY 12,17 | +0,08 % | CNY 12,02 | CNY 12,23 | CNY 11,93 | 7,10M |
| 2026-08-28 | CNY 12,16 | +4,56 % | CNY 11,71 | CNY 12,44 | CNY 11,68 | 13,49M |
| 2026-08-27 | CNY 11,63 | +2,29 % | CNY 11,26 | CNY 11,76 | CNY 11,19 | 7,83M |
| 2026-08-26 | CNY 11,37 | +0,26 % | CNY 11,34 | CNY 11,50 | CNY 11,18 | 5,89M |
| 2026-08-25 | CNY 11,34 | -0,96 % | CNY 11,28 | CNY 11,37 | CNY 10,99 | 7,45M |
| 2026-08-24 | CNY 11,45 | -2,64 % | CNY 11,74 | CNY 12,09 | CNY 11,23 | 9,13M |
| 2026-08-21 | CNY 11,76 | -1,18 % | CNY 11,90 | CNY 11,94 | CNY 11,41 | 6,59M |
| 2026-08-20 | CNY 11,90 | +1,88 % | CNY 11,86 | CNY 12,23 | CNY 11,61 | 10,11M |
| 2026-08-19 | CNY 11,68 | -4,65 % | CNY 11,97 | CNY 12,38 | CNY 11,63 | 10,77M |
| 2026-08-18 | CNY 12,25 | -1,13 % | CNY 12,56 | CNY 12,63 | CNY 11,88 | 14,81M |
| 2026-08-17 | CNY 12,39 | +10,04 % | CNY 11,21 | CNY 12,39 | CNY 11,21 | 13,67M |
| 2026-08-14 | CNY 11,26 | +1,53 % | CNY 11,10 | CNY 11,29 | CNY 10,98 | 4,83M |
| 2026-08-13 | CNY 11,09 | -2,03 % | CNY 11,55 | CNY 11,58 | CNY 11,09 | 7,86M |
| 2026-08-12 | CNY 11,32 | +0,62 % | CNY 11,23 | CNY 11,35 | CNY 11,17 | 6,00M |
| 2026-08-11 | CNY 11,25 | -0,88 % | CNY 11,25 | CNY 11,41 | CNY 11,17 | 8,34M |
| 2026-08-10 | CNY 11,35 | +4,13 % | CNY 10,93 | CNY 11,36 | CNY 10,73 | 9,85M |
| 2026-08-07 | CNY 10,90 | +1,02 % | CNY 10,79 | CNY 10,99 | CNY 10,56 | 11,13M |
| 2026-08-06 | CNY 10,79 | +1,70 % | CNY 10,54 | CNY 10,79 | CNY 10,47 | 8,13M |
| 2026-08-05 | CNY 10,61 | +3,71 % | CNY 10,25 | CNY 10,74 | CNY 10,22 | 10,76M |
| 2026-08-04 | CNY 10,23 | +1,39 % | CNY 10,19 | CNY 10,30 | CNY 10,08 | 8,62M |
| 2026-08-03 | CNY 10,09 | +2,13 % | CNY 9,86 | CNY 10,15 | CNY 9,86 | 8,66M |
| 2026-07-31 | CNY 9,88 | +2,60 % | CNY 9,74 | CNY 10,19 | CNY 9,74 | 11,56M |
| 2026-07-30 | CNY 9,63 | -3,41 % | CNY 9,84 | CNY 9,98 | CNY 9,52 | 10,58M |
| 2026-07-29 | CNY 9,97 | +0,10 % | CNY 9,94 | CNY 10,07 | CNY 9,63 | 11,07M |
| 2026-07-28 | CNY 9,96 | -2,35 % | CNY 10,20 | CNY 10,45 | CNY 9,93 | 10,41M |
| 2026-07-27 | CNY 10,20 | +2,82 % | CNY 9,89 | CNY 10,45 | CNY 9,85 | 9,71M |
| 2026-07-24 | CNY 9,92 | -2,55 % | CNY 10,10 | CNY 10,23 | CNY 9,84 | 9,19M |
| 2026-07-23 | CNY 10,18 | +0,49 % | CNY 10,02 | CNY 10,57 | CNY 10,02 | 11,56M |
| 2026-07-22 | CNY 10,13 | -0,88 % | CNY 10,20 | CNY 10,35 | CNY 9,96 | 13,16M |
| 2026-07-21 | CNY 10,22 | +1,59 % | CNY 10,13 | CNY 10,32 | CNY 9,41 | 18,13M |
| 2026-07-20 | CNY 10,06 | -9,78 % | CNY 11,17 | CNY 11,36 | CNY 10,04 | 21,58M |
| 2026-07-17 | CNY 11,15 | -6,30 % | CNY 11,80 | CNY 12,09 | CNY 11,00 | 18,10M |
| 2026-07-16 | CNY 11,90 | -8,46 % | CNY 13,00 | CNY 13,00 | CNY 11,72 | 18,46M |
| 2026-07-15 | CNY 13,00 | -9,03 % | CNY 13,89 | CNY 14,53 | CNY 12,89 | 24,31M |
| 2026-07-14 | CNY 14,29 | -2,19 % | CNY 14,46 | CNY 14,84 | CNY 13,77 | 17,64M |
| 2026-07-13 | CNY 14,61 | -3,18 % | CNY 14,80 | CNY 16,00 | CNY 14,55 | 23,22M |
| 2026-07-10 | CNY 15,09 | -3,39 % | CNY 16,35 | CNY 17,18 | CNY 15,05 | 34,96M |
| 2026-07-09 | CNY 15,62 | +1,89 % | CNY 15,61 | CNY 15,70 | CNY 14,97 | 10,99M |
| 2026-07-08 | CNY 15,33 | -3,46 % | CNY 15,97 | CNY 16,22 | CNY 14,85 | 14,98M |
| 2026-07-07 | CNY 15,88 | -2,22 % | CNY 15,92 | CNY 16,68 | CNY 15,74 | 13,56M |
| 2026-07-06 | CNY 16,24 | -3,79 % | CNY 16,89 | CNY 16,95 | CNY 16,15 | 21,31M |
| 2026-07-03 | CNY 16,88 | -5,27 % | CNY 17,82 | CNY 17,91 | CNY 16,87 | 25,05M |
| 2026-07-02 | CNY 17,82 | -3,68 % | CNY 17,86 | CNY 18,64 | CNY 17,78 | 22,38M |
| 2026-07-01 | CNY 18,50 | +2,10 % | CNY 17,94 | CNY 18,73 | CNY 17,48 | 30,99M |
| 2026-06-30 | CNY 18,12 | +3,01 % | CNY 17,30 | CNY 18,25 | CNY 16,82 | 41,07M |
| 2026-06-29 | CNY 17,59 | +5,90 % | CNY 16,44 | CNY 18,27 | CNY 16,44 | 47,57M |
| 2026-06-26 | CNY 16,61 | +6,95 % | CNY 15,79 | CNY 16,99 | CNY 15,55 | 53,84M |
| 2026-06-25 | CNY 15,53 | +9,99 % | CNY 14,09 | CNY 15,53 | CNY 13,71 | 26,02M |
| 2026-06-24 | CNY 14,12 | -2,69 % | CNY 14,41 | CNY 14,85 | CNY 13,93 | 13,94M |
| 2026-06-23 | CNY 14,51 | +5,07 % | CNY 13,77 | CNY 14,80 | CNY 13,71 | 17,94M |
| 2026-06-22 | CNY 13,81 | +0,58 % | CNY 13,95 | CNY 14,04 | CNY 13,33 | 15,69M |
| 2026-06-18 | CNY 13,73 | -3,58 % | CNY 14,17 | CNY 14,19 | CNY 13,67 | 12,42M |
| 2026-06-17 | CNY 14,24 | -0,90 % | CNY 14,25 | CNY 14,58 | CNY 14,14 | 14,06M |
| 2026-06-16 | CNY 14,37 | +2,64 % | CNY 14,06 | CNY 14,88 | CNY 13,87 | 14,66M |
| 2026-06-15 | CNY 14,00 | +5,82 % | CNY 13,46 | CNY 14,13 | CNY 13,43 | 15,88M |
| 2026-06-12 | CNY 13,23 | -5,57 % | CNY 13,94 | CNY 14,35 | CNY 13,18 | 16,38M |
| 2026-06-11 | CNY 14,01 | +4,24 % | CNY 13,30 | CNY 14,35 | CNY 13,11 | 20,96M |
| 2026-06-10 | CNY 13,44 | -2,96 % | CNY 13,84 | CNY 14,07 | CNY 13,40 | 16,72M |
| 2026-06-09 | CNY 13,85 | +1,09 % | CNY 14,16 | CNY 14,16 | CNY 13,29 | 15,15M |
| 2026-06-08 | CNY 13,70 | -2,07 % | CNY 13,88 | CNY 15,04 | CNY 13,59 | 26,15M |
| 2026-06-05 | CNY 13,99 | +0,87 % | CNY 14,13 | CNY 14,50 | CNY 13,52 | 13,81M |
| 2026-06-04 | CNY 13,87 | -3,14 % | CNY 14,09 | CNY 14,22 | CNY 13,73 | 9,98M |
| 2026-06-03 | CNY 14,32 | -1,17 % | CNY 14,66 | CNY 14,80 | CNY 14,13 | 12,30M |
| 2026-06-02 | CNY 14,49 | -0,55 % | CNY 14,57 | CNY 15,05 | CNY 14,05 | 13,47M |
| 2026-06-01 | CNY 14,57 | -1,69 % | CNY 14,63 | CNY 14,85 | CNY 14,38 | 11,22M |
| 2026-05-29 | CNY 14,82 | -3,58 % | CNY 15,38 | CNY 15,41 | CNY 14,60 | 14,32M |
| 2026-05-28 | CNY 15,37 | -0,39 % | CNY 15,45 | CNY 15,91 | CNY 15,18 | 16,06M |
| 2026-05-27 | CNY 15,43 | -3,08 % | CNY 15,93 | CNY 16,15 | CNY 15,38 | 25,14M |
| 2026-05-26 | CNY 15,92 | +6,28 % | CNY 15,21 | CNY 16,48 | CNY 15,00 | 43,07M |