Zhongce Rubber Group Co., Ltd. A 603049
SSE · China · Langlebige Konsumgüter
CNY 43,96+0,13 (+0,30 %)
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 43,96 | +0,30 % | CNY 43,93 | CNY 44,17 | CNY 43,77 | 1,43M |
| 2026-09-29 | CNY 43,83 | -0,84 % | CNY 43,91 | CNY 44,25 | CNY 43,66 | 1,49M |
| 2026-09-28 | CNY 44,20 | -0,74 % | CNY 44,50 | CNY 44,68 | CNY 43,91 | 1,35M |
| 2026-09-24 | CNY 44,53 | -1,18 % | CNY 45,05 | CNY 45,25 | CNY 44,50 | 1,50M |
| 2026-09-23 | CNY 45,06 | -0,11 % | CNY 45,10 | CNY 45,21 | CNY 44,81 | 1,32M |
| 2026-09-22 | CNY 45,11 | -0,22 % | CNY 45,21 | CNY 45,50 | CNY 44,97 | 2,15M |
| 2026-09-21 | CNY 45,21 | +0,22 % | CNY 45,15 | CNY 45,30 | CNY 44,82 | 1,84M |
| 2026-09-18 | CNY 45,11 | +0,38 % | CNY 45,10 | CNY 45,28 | CNY 44,87 | 1,65M |
| 2026-09-17 | CNY 44,94 | +0,54 % | CNY 44,51 | CNY 45,23 | CNY 44,44 | 1,69M |
| 2026-09-16 | CNY 44,70 | -0,42 % | CNY 44,99 | CNY 44,99 | CNY 44,30 | 2,53M |
| 2026-09-15 | CNY 44,89 | -0,07 % | CNY 44,81 | CNY 45,10 | CNY 44,32 | 2,84M |
| 2026-09-14 | CNY 44,92 | -1,53 % | CNY 45,61 | CNY 45,81 | CNY 44,83 | 3,47M |
| 2026-09-11 | CNY 45,62 | -2,94 % | CNY 46,88 | CNY 46,88 | CNY 45,40 | 3,12M |
| 2026-09-10 | CNY 47,00 | -2,35 % | CNY 48,12 | CNY 48,12 | CNY 46,86 | 2,17M |
| 2026-09-09 | CNY 48,13 | +0,46 % | CNY 47,79 | CNY 48,37 | CNY 47,72 | 1,81M |
| 2026-09-08 | CNY 47,91 | -0,35 % | CNY 48,12 | CNY 48,28 | CNY 47,50 | 2,61M |
| 2026-09-07 | CNY 48,08 | -4,17 % | CNY 50,26 | CNY 50,26 | CNY 48,03 | 4,60M |
| 2026-09-04 | CNY 50,17 | -0,30 % | CNY 50,80 | CNY 51,14 | CNY 49,98 | 1,87M |
| 2026-09-03 | CNY 50,32 | 0,00 % | CNY 50,43 | CNY 51,50 | CNY 50,31 | 1,86M |
| 2026-09-02 | CNY 50,32 | -1,49 % | CNY 50,80 | CNY 50,93 | CNY 50,06 | 2,06M |
| 2026-09-01 | CNY 51,08 | +0,27 % | CNY 50,78 | CNY 52,06 | CNY 50,61 | 4,36M |
| 2026-08-31 | CNY 50,94 | +1,11 % | CNY 50,38 | CNY 51,05 | CNY 50,28 | 2,32M |
| 2026-08-28 | CNY 50,38 | +0,54 % | CNY 50,04 | CNY 50,98 | CNY 49,81 | 2,35M |
| 2026-08-27 | CNY 50,11 | +0,42 % | CNY 49,81 | CNY 50,17 | CNY 49,39 | 1,91M |
| 2026-08-26 | CNY 49,90 | +1,32 % | CNY 49,25 | CNY 50,17 | CNY 49,01 | 2,97M |
| 2026-08-25 | CNY 49,25 | +0,31 % | CNY 48,91 | CNY 49,55 | CNY 48,88 | 1,39M |
| 2026-08-24 | CNY 49,10 | -0,32 % | CNY 49,26 | CNY 49,96 | CNY 48,99 | 1,79M |
| 2026-08-21 | CNY 49,26 | -2,36 % | CNY 50,22 | CNY 50,39 | CNY 49,13 | 2,08M |
| 2026-08-20 | CNY 50,45 | +1,82 % | CNY 49,85 | CNY 50,60 | CNY 49,32 | 3,22M |
| 2026-08-19 | CNY 49,55 | -0,66 % | CNY 49,68 | CNY 50,48 | CNY 49,36 | 4,18M |
| 2026-08-18 | CNY 49,88 | +2,72 % | CNY 48,57 | CNY 49,95 | CNY 48,30 | 4,55M |
| 2026-08-17 | CNY 48,56 | +3,06 % | CNY 47,20 | CNY 48,59 | CNY 46,72 | 2,27M |
| 2026-08-14 | CNY 47,12 | -0,82 % | CNY 47,55 | CNY 47,79 | CNY 47,04 | 1,21M |
| 2026-08-13 | CNY 47,51 | -1,39 % | CNY 48,25 | CNY 48,30 | CNY 47,48 | 1,95M |
| 2026-08-12 | CNY 48,18 | -0,52 % | CNY 48,43 | CNY 48,60 | CNY 47,95 | 1,72M |
| 2026-08-11 | CNY 48,43 | -2,50 % | CNY 49,80 | CNY 50,04 | CNY 48,42 | 2,76M |
| 2026-08-10 | CNY 49,67 | +1,87 % | CNY 48,75 | CNY 50,07 | CNY 48,71 | 2,60M |
| 2026-08-07 | CNY 48,76 | -0,73 % | CNY 49,10 | CNY 49,10 | CNY 48,58 | 1,89M |
| 2026-08-06 | CNY 49,12 | +0,37 % | CNY 48,95 | CNY 49,31 | CNY 48,60 | 2,02M |
| 2026-08-05 | CNY 48,94 | -1,11 % | CNY 49,50 | CNY 49,59 | CNY 48,90 | 2,66M |
| 2026-08-04 | CNY 49,49 | -1,57 % | CNY 50,11 | CNY 50,12 | CNY 49,13 | 2,55M |
| 2026-08-03 | CNY 50,28 | +1,11 % | CNY 49,72 | CNY 51,68 | CNY 49,57 | 5,87M |
| 2026-07-31 | CNY 49,73 | -0,90 % | CNY 50,00 | CNY 50,00 | CNY 49,28 | 2,77M |
| 2026-07-30 | CNY 50,18 | +1,39 % | CNY 49,30 | CNY 50,56 | CNY 49,11 | 3,38M |
| 2026-07-29 | CNY 49,49 | +1,98 % | CNY 48,60 | CNY 49,90 | CNY 48,41 | 3,83M |
| 2026-07-28 | CNY 48,53 | +0,52 % | CNY 48,26 | CNY 48,96 | CNY 48,10 | 1,69M |
| 2026-07-27 | CNY 48,28 | +1,66 % | CNY 47,40 | CNY 48,58 | CNY 47,18 | 2,37M |
| 2026-07-24 | CNY 47,49 | -3,30 % | CNY 48,88 | CNY 49,35 | CNY 47,49 | 2,23M |
| 2026-07-23 | CNY 49,11 | +1,89 % | CNY 47,95 | CNY 49,17 | CNY 47,51 | 3,01M |
| 2026-07-22 | CNY 48,20 | -0,27 % | CNY 48,20 | CNY 48,48 | CNY 47,50 | 1,89M |
| 2026-07-21 | CNY 48,33 | +0,12 % | CNY 48,06 | CNY 49,32 | CNY 48,06 | 4,02M |
| 2026-07-20 | CNY 48,27 | +1,69 % | CNY 47,48 | CNY 48,97 | CNY 47,12 | 4,80M |
| 2026-07-17 | CNY 47,47 | -0,29 % | CNY 47,63 | CNY 48,45 | CNY 47,27 | 3,49M |
| 2026-07-16 | CNY 47,61 | -0,65 % | CNY 47,99 | CNY 48,17 | CNY 47,08 | 2,32M |
| 2026-07-15 | CNY 47,92 | +1,03 % | CNY 47,49 | CNY 48,30 | CNY 46,92 | 2,14M |
| 2026-07-14 | CNY 47,43 | -0,67 % | CNY 47,71 | CNY 47,95 | CNY 47,10 | 1,77M |
| 2026-07-13 | CNY 47,75 | +0,32 % | CNY 47,29 | CNY 47,93 | CNY 46,98 | 2,39M |
| 2026-07-10 | CNY 47,60 | +0,02 % | CNY 47,59 | CNY 48,20 | CNY 46,90 | 2,48M |
| 2026-07-09 | CNY 47,59 | -3,08 % | CNY 49,00 | CNY 49,13 | CNY 47,30 | 4,80M |
| 2026-07-08 | CNY 49,10 | +0,64 % | CNY 48,78 | CNY 49,80 | CNY 48,32 | 4,05M |
| 2026-07-07 | CNY 48,79 | -0,22 % | CNY 49,07 | CNY 49,07 | CNY 48,21 | 4,07M |
| 2026-07-06 | CNY 48,90 | +4,82 % | CNY 46,66 | CNY 49,38 | CNY 46,20 | 6,88M |
| 2026-07-03 | CNY 46,65 | +3,21 % | CNY 45,00 | CNY 46,92 | CNY 45,00 | 3,67M |
| 2026-07-02 | CNY 45,20 | +1,07 % | CNY 44,75 | CNY 45,44 | CNY 44,63 | 2,73M |
| 2026-07-01 | CNY 44,72 | -0,20 % | CNY 44,75 | CNY 45,42 | CNY 44,37 | 2,27M |
| 2026-06-30 | CNY 44,81 | -1,30 % | CNY 45,20 | CNY 45,20 | CNY 44,04 | 2,14M |
| 2026-06-29 | CNY 45,40 | +3,13 % | CNY 44,01 | CNY 45,61 | CNY 42,70 | 3,53M |
| 2026-06-26 | CNY 44,02 | -1,26 % | CNY 44,40 | CNY 44,57 | CNY 43,51 | 1,65M |
| 2026-06-25 | CNY 44,58 | +1,00 % | CNY 43,91 | CNY 45,46 | CNY 43,77 | 2,23M |
| 2026-06-24 | CNY 44,14 | -0,34 % | CNY 44,16 | CNY 44,75 | CNY 43,92 | 1,73M |
| 2026-06-23 | CNY 44,29 | -2,16 % | CNY 45,03 | CNY 45,75 | CNY 43,90 | 2,47M |
| 2026-06-22 | CNY 45,27 | +2,03 % | CNY 44,31 | CNY 45,29 | CNY 43,03 | 2,74M |
| 2026-06-18 | CNY 44,37 | -5,17 % | CNY 45,66 | CNY 45,66 | CNY 44,19 | 3,02M |
| 2026-06-17 | CNY 46,79 | -1,29 % | CNY 47,40 | CNY 47,50 | CNY 46,32 | 2,63M |
| 2026-06-16 | CNY 47,40 | -2,83 % | CNY 48,62 | CNY 48,67 | CNY 47,38 | 2,80M |
| 2026-06-15 | CNY 48,78 | +2,18 % | CNY 48,10 | CNY 49,42 | CNY 48,03 | 4,02M |
| 2026-06-12 | CNY 47,74 | +5,53 % | CNY 45,50 | CNY 47,94 | CNY 45,48 | 3,83M |
| 2026-06-11 | CNY 45,24 | -1,76 % | CNY 45,78 | CNY 46,23 | CNY 45,19 | 1,41M |
| 2026-06-10 | CNY 46,05 | 0,00 % | CNY 45,90 | CNY 46,10 | CNY 45,29 | 1,41M |
| 2026-06-09 | CNY 46,05 | +0,35 % | CNY 46,01 | CNY 46,10 | CNY 45,56 | 1,26M |
| 2026-06-08 | CNY 45,89 | -1,52 % | CNY 46,03 | CNY 46,52 | CNY 45,40 | 1,63M |
| 2026-06-05 | CNY 46,60 | +1,37 % | CNY 46,27 | CNY 47,13 | CNY 45,73 | 2,03M |
| 2026-06-04 | CNY 45,97 | -1,77 % | CNY 46,51 | CNY 46,80 | CNY 45,72 | 2,06M |
| 2026-06-03 | CNY 46,80 | -1,54 % | CNY 47,53 | CNY 47,53 | CNY 46,65 | 1,92M |
| 2026-06-02 | CNY 47,53 | +0,11 % | CNY 47,41 | CNY 47,79 | CNY 46,75 | 1,83M |
| 2026-06-01 | CNY 47,48 | +2,11 % | CNY 46,79 | CNY 48,28 | CNY 46,35 | 2,59M |
| 2026-05-29 | CNY 46,50 | -0,17 % | CNY 46,66 | CNY 46,98 | CNY 46,43 | 1,35M |
| 2026-05-28 | CNY 46,58 | -1,13 % | CNY 47,01 | CNY 47,15 | CNY 46,40 | 1,58M |
| 2026-05-27 | CNY 47,11 | -2,34 % | CNY 48,30 | CNY 48,30 | CNY 47,00 | 1,96M |
| 2026-05-26 | CNY 48,24 | +0,58 % | CNY 47,86 | CNY 48,42 | CNY 47,32 | 2,03M |