Jiangsu Maysta Chemical Co., Ltd. Class A 603041
SSE · China · Prozessindustrie
CNY 11,53-0,13 (-1,11 %)
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 11,53 | -1,11 % | CNY 11,66 | CNY 11,77 | CNY 11,48 | 1,73M |
| 2026-09-29 | CNY 11,66 | +0,87 % | CNY 11,46 | CNY 11,74 | CNY 11,42 | 2,17M |
| 2026-09-28 | CNY 11,56 | -1,28 % | CNY 11,71 | CNY 11,84 | CNY 11,36 | 4,56M |
| 2026-09-24 | CNY 11,71 | +1,56 % | CNY 11,53 | CNY 11,80 | CNY 11,50 | 3,04M |
| 2026-09-23 | CNY 11,53 | +0,96 % | CNY 11,35 | CNY 11,70 | CNY 11,26 | 3,05M |
| 2026-09-22 | CNY 11,42 | +1,15 % | CNY 11,35 | CNY 11,53 | CNY 11,24 | 2,04M |
| 2026-09-21 | CNY 11,29 | +3,77 % | CNY 10,93 | CNY 11,35 | CNY 10,88 | 2,37M |
| 2026-09-18 | CNY 10,88 | -1,45 % | CNY 11,04 | CNY 11,10 | CNY 10,81 | 2,02M |
| 2026-09-17 | CNY 11,04 | +1,56 % | CNY 10,82 | CNY 11,05 | CNY 10,68 | 2,33M |
| 2026-09-16 | CNY 10,87 | +1,40 % | CNY 10,67 | CNY 10,94 | CNY 10,60 | 2,24M |
| 2026-09-15 | CNY 10,72 | -4,20 % | CNY 11,16 | CNY 11,18 | CNY 10,67 | 3,04M |
| 2026-09-14 | CNY 11,19 | +1,73 % | CNY 11,00 | CNY 11,30 | CNY 10,95 | 1,76M |
| 2026-09-11 | CNY 11,00 | -2,31 % | CNY 11,22 | CNY 11,26 | CNY 10,83 | 2,61M |
| 2026-09-10 | CNY 11,26 | -2,76 % | CNY 11,52 | CNY 11,59 | CNY 11,24 | 1,61M |
| 2026-09-09 | CNY 11,58 | +0,96 % | CNY 11,49 | CNY 11,60 | CNY 11,44 | 1,95M |
| 2026-09-08 | CNY 11,47 | +0,97 % | CNY 11,37 | CNY 11,54 | CNY 11,22 | 2,23M |
| 2026-09-07 | CNY 11,36 | +0,80 % | CNY 11,25 | CNY 11,51 | CNY 11,20 | 2,42M |
| 2026-09-04 | CNY 11,27 | -1,05 % | CNY 11,39 | CNY 11,53 | CNY 11,19 | 2,12M |
| 2026-09-03 | CNY 11,39 | -1,64 % | CNY 11,58 | CNY 11,74 | CNY 11,26 | 1,96M |
| 2026-09-02 | CNY 11,58 | -0,26 % | CNY 11,55 | CNY 11,67 | CNY 11,40 | 1,92M |
| 2026-09-01 | CNY 11,61 | +0,69 % | CNY 11,56 | CNY 11,70 | CNY 11,44 | 2,79M |
| 2026-08-31 | CNY 11,53 | +2,04 % | CNY 11,60 | CNY 11,62 | CNY 11,30 | 2,97M |
| 2026-08-28 | CNY 11,30 | +1,35 % | CNY 11,14 | CNY 11,40 | CNY 11,10 | 1,93M |
| 2026-08-27 | CNY 11,15 | -0,45 % | CNY 11,16 | CNY 11,23 | CNY 11,01 | 1,67M |
| 2026-08-26 | CNY 11,20 | -0,27 % | CNY 11,22 | CNY 11,31 | CNY 11,03 | 1,76M |
| 2026-08-25 | CNY 11,23 | +2,74 % | CNY 10,93 | CNY 11,29 | CNY 10,92 | 2,12M |
| 2026-08-24 | CNY 10,93 | -1,89 % | CNY 11,20 | CNY 11,21 | CNY 10,76 | 2,88M |
| 2026-08-21 | CNY 11,14 | +0,18 % | CNY 11,09 | CNY 11,19 | CNY 10,76 | 1,28M |
| 2026-08-20 | CNY 11,12 | +2,58 % | CNY 10,84 | CNY 11,22 | CNY 10,84 | 1,69M |
| 2026-08-19 | CNY 10,84 | -3,13 % | CNY 11,16 | CNY 11,18 | CNY 10,83 | 2,38M |
| 2026-08-18 | CNY 11,19 | -0,71 % | CNY 11,24 | CNY 11,24 | CNY 11,06 | 1,59M |
| 2026-08-17 | CNY 11,27 | +3,49 % | CNY 11,01 | CNY 11,33 | CNY 10,83 | 2,24M |
| 2026-08-14 | CNY 10,89 | +0,83 % | CNY 10,80 | CNY 10,98 | CNY 10,75 | 1,75M |
| 2026-08-13 | CNY 10,80 | -1,64 % | CNY 11,04 | CNY 11,05 | CNY 10,79 | 1,98M |
| 2026-08-12 | CNY 10,98 | +0,55 % | CNY 10,98 | CNY 11,03 | CNY 10,88 | 1,62M |
| 2026-08-11 | CNY 10,92 | -1,00 % | CNY 11,03 | CNY 11,06 | CNY 10,83 | 2,13M |
| 2026-08-10 | CNY 11,03 | +3,37 % | CNY 10,71 | CNY 11,04 | CNY 10,65 | 2,36M |
| 2026-08-07 | CNY 10,67 | -0,65 % | CNY 10,75 | CNY 10,75 | CNY 10,38 | 2,59M |
| 2026-08-06 | CNY 10,74 | +1,99 % | CNY 10,52 | CNY 10,75 | CNY 10,52 | 1,61M |
| 2026-08-05 | CNY 10,53 | 0,00 % | CNY 10,63 | CNY 10,73 | CNY 10,41 | 2,28M |
| 2026-08-04 | CNY 10,53 | +0,48 % | CNY 10,62 | CNY 10,80 | CNY 10,41 | 3,05M |
| 2026-08-03 | CNY 10,48 | +4,38 % | CNY 10,12 | CNY 10,51 | CNY 10,03 | 2,82M |
| 2026-07-31 | CNY 10,04 | +1,52 % | CNY 9,92 | CNY 10,12 | CNY 9,92 | 1,89M |
| 2026-07-30 | CNY 9,89 | -0,50 % | CNY 9,96 | CNY 10,15 | CNY 9,72 | 2,21M |
| 2026-07-29 | CNY 9,94 | +1,95 % | CNY 9,78 | CNY 10,04 | CNY 9,74 | 1,92M |
| 2026-07-28 | CNY 9,75 | +0,21 % | CNY 9,68 | CNY 9,93 | CNY 9,68 | 1,84M |
| 2026-07-27 | CNY 9,73 | +2,53 % | CNY 9,51 | CNY 9,82 | CNY 9,50 | 2,22M |
| 2026-07-24 | CNY 9,49 | -2,47 % | CNY 9,68 | CNY 9,72 | CNY 9,39 | 1,78M |
| 2026-07-23 | CNY 9,73 | +3,40 % | CNY 9,38 | CNY 9,77 | CNY 9,34 | 2,50M |
| 2026-07-22 | CNY 9,41 | -2,49 % | CNY 9,63 | CNY 9,72 | CNY 9,29 | 3,05M |
| 2026-07-21 | CNY 9,65 | -2,62 % | CNY 9,90 | CNY 9,97 | CNY 9,23 | 4,48M |
| 2026-07-20 | CNY 9,91 | -4,53 % | CNY 10,29 | CNY 10,60 | CNY 9,76 | 4,18M |
| 2026-07-17 | CNY 10,38 | -3,17 % | CNY 10,72 | CNY 10,97 | CNY 10,34 | 3,34M |
| 2026-07-16 | CNY 10,72 | -0,19 % | CNY 10,73 | CNY 10,93 | CNY 10,59 | 2,74M |
| 2026-07-15 | CNY 10,74 | +2,87 % | CNY 10,35 | CNY 10,85 | CNY 10,32 | 3,10M |
| 2026-07-14 | CNY 10,44 | +2,45 % | CNY 10,19 | CNY 10,46 | CNY 10,00 | 2,81M |
| 2026-07-13 | CNY 10,19 | -2,30 % | CNY 10,43 | CNY 10,63 | CNY 10,19 | 2,42M |
| 2026-07-10 | CNY 10,43 | +1,26 % | CNY 10,35 | CNY 10,65 | CNY 10,15 | 2,12M |
| 2026-07-09 | CNY 10,30 | -0,48 % | CNY 10,39 | CNY 10,43 | CNY 10,07 | 1,88M |
| 2026-07-08 | CNY 10,35 | -1,24 % | CNY 10,62 | CNY 10,62 | CNY 10,26 | 1,91M |
| 2026-07-07 | CNY 10,48 | -2,33 % | CNY 10,72 | CNY 10,88 | CNY 10,43 | 2,43M |
| 2026-07-06 | CNY 10,73 | -0,83 % | CNY 10,82 | CNY 11,07 | CNY 10,73 | 1,85M |
| 2026-07-03 | CNY 10,82 | +2,37 % | CNY 10,58 | CNY 10,95 | CNY 10,57 | 3,09M |
| 2026-07-02 | CNY 10,57 | +0,48 % | CNY 10,47 | CNY 10,90 | CNY 10,47 | 2,69M |
| 2026-07-01 | CNY 10,52 | +1,45 % | CNY 10,35 | CNY 10,71 | CNY 10,22 | 2,70M |
| 2026-06-30 | CNY 10,37 | +0,48 % | CNY 10,29 | CNY 10,52 | CNY 10,15 | 2,43M |
| 2026-06-29 | CNY 10,32 | -1,71 % | CNY 10,37 | CNY 10,50 | CNY 10,01 | 3,69M |
| 2026-06-26 | CNY 10,50 | -0,76 % | CNY 10,57 | CNY 10,99 | CNY 10,25 | 2,91M |
| 2026-06-25 | CNY 10,58 | -3,91 % | CNY 10,95 | CNY 11,02 | CNY 10,50 | 3,25M |
| 2026-06-24 | CNY 11,01 | -2,82 % | CNY 11,33 | CNY 11,38 | CNY 10,87 | 3,05M |
| 2026-06-23 | CNY 11,33 | +1,61 % | CNY 11,14 | CNY 11,52 | CNY 11,11 | 2,72M |
| 2026-06-22 | CNY 11,15 | -0,62 % | CNY 10,99 | CNY 11,23 | CNY 10,64 | 2,88M |
| 2026-06-18 | CNY 11,22 | -1,41 % | CNY 11,31 | CNY 11,37 | CNY 11,03 | 3,16M |
| 2026-06-17 | CNY 11,38 | -1,90 % | CNY 11,51 | CNY 11,65 | CNY 11,30 | 2,64M |
| 2026-06-16 | CNY 11,60 | +0,61 % | CNY 11,52 | CNY 11,69 | CNY 11,21 | 2,95M |
| 2026-06-15 | CNY 11,53 | -1,79 % | CNY 11,79 | CNY 12,09 | CNY 11,45 | 2,76M |
| 2026-06-12 | CNY 11,74 | +0,51 % | CNY 11,77 | CNY 11,88 | CNY 11,53 | 2,37M |
| 2026-06-11 | CNY 11,68 | -1,85 % | CNY 11,91 | CNY 11,93 | CNY 11,42 | 2,96M |
| 2026-06-10 | CNY 11,90 | -0,42 % | CNY 11,79 | CNY 12,12 | CNY 11,68 | 3,89M |
| 2026-06-09 | CNY 11,95 | +0,76 % | CNY 11,94 | CNY 12,45 | CNY 11,85 | 3,61M |
| 2026-06-08 | CNY 11,86 | -2,95 % | CNY 11,94 | CNY 12,39 | CNY 11,66 | 3,15M |
| 2026-06-05 | CNY 12,22 | +1,83 % | CNY 11,99 | CNY 12,37 | CNY 11,69 | 3,63M |
| 2026-06-04 | CNY 12,00 | -2,28 % | CNY 12,99 | CNY 12,99 | CNY 11,93 | 2,99M |
| 2026-06-03 | CNY 12,28 | -0,57 % | CNY 12,35 | CNY 12,45 | CNY 12,15 | 2,50M |
| 2026-06-02 | CNY 12,35 | -4,49 % | CNY 12,92 | CNY 12,92 | CNY 12,27 | 2,63M |
| 2026-06-01 | CNY 12,93 | +3,94 % | CNY 12,18 | CNY 13,05 | CNY 12,18 | 3,45M |
| 2026-05-29 | CNY 12,44 | -3,79 % | CNY 12,93 | CNY 13,02 | CNY 12,29 | 2,57M |
| 2026-05-28 | CNY 12,93 | +0,62 % | CNY 12,90 | CNY 13,07 | CNY 12,67 | 2,56M |
| 2026-05-27 | CNY 12,85 | -2,73 % | CNY 13,36 | CNY 13,36 | CNY 12,60 | 3,66M |
| 2026-05-26 | CNY 13,21 | -2,37 % | CNY 13,52 | CNY 13,62 | CNY 13,07 | 3,91M |