Hubei Zhenhua Chemical Co. Ltd. Class A 603067
SSE · China · Prozessindustrie
CNY 40,25+0,80 (+2,03 %)
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 40,25 | +2,03 % | CNY 41,29 | CNY 41,98 | CNY 40,11 | 29,73M |
| 2026-09-29 | CNY 39,45 | -0,60 % | CNY 39,10 | CNY 40,39 | CNY 38,33 | 32,44M |
| 2026-09-28 | CNY 39,69 | -2,93 % | CNY 41,30 | CNY 41,50 | CNY 39,39 | 36,97M |
| 2026-09-24 | CNY 40,89 | +2,58 % | CNY 40,00 | CNY 42,80 | CNY 39,79 | 59,70M |
| 2026-09-23 | CNY 39,86 | +9,99 % | CNY 36,30 | CNY 39,86 | CNY 35,88 | 45,54M |
| 2026-09-22 | CNY 36,24 | -1,92 % | CNY 37,00 | CNY 37,65 | CNY 36,00 | 20,16M |
| 2026-09-21 | CNY 36,95 | +5,15 % | CNY 35,41 | CNY 37,77 | CNY 35,33 | 37,95M |
| 2026-09-18 | CNY 35,14 | -0,48 % | CNY 35,64 | CNY 35,95 | CNY 35,00 | 25,66M |
| 2026-09-17 | CNY 35,31 | -0,28 % | CNY 35,40 | CNY 36,77 | CNY 35,20 | 25,07M |
| 2026-09-16 | CNY 35,41 | -0,76 % | CNY 35,80 | CNY 36,22 | CNY 35,01 | 19,08M |
| 2026-09-15 | CNY 35,68 | -0,20 % | CNY 35,48 | CNY 36,66 | CNY 35,33 | 16,83M |
| 2026-09-14 | CNY 35,75 | +0,70 % | CNY 35,10 | CNY 36,95 | CNY 33,77 | 27,38M |
| 2026-09-11 | CNY 35,50 | -1,28 % | CNY 34,80 | CNY 36,00 | CNY 33,69 | 29,79M |
| 2026-09-10 | CNY 35,96 | -6,35 % | CNY 37,50 | CNY 38,17 | CNY 35,83 | 31,83M |
| 2026-09-09 | CNY 38,40 | +2,13 % | CNY 38,56 | CNY 40,89 | CNY 38,10 | 39,36M |
| 2026-09-08 | CNY 37,60 | -1,44 % | CNY 38,41 | CNY 39,05 | CNY 37,48 | 31,85M |
| 2026-09-07 | CNY 38,15 | +3,25 % | CNY 37,02 | CNY 39,60 | CNY 36,89 | 61,49M |
| 2026-09-04 | CNY 36,95 | +4,11 % | CNY 37,35 | CNY 39,04 | CNY 36,38 | 83,84M |
| 2026-09-03 | CNY 35,49 | +8,53 % | CNY 33,17 | CNY 35,97 | CNY 32,86 | 55,51M |
| 2026-09-02 | CNY 32,70 | -3,77 % | CNY 33,50 | CNY 34,14 | CNY 32,66 | 19,53M |
| 2026-09-01 | CNY 33,98 | -4,55 % | CNY 36,80 | CNY 37,10 | CNY 33,81 | 27,62M |
| 2026-08-31 | CNY 35,60 | +2,09 % | CNY 34,80 | CNY 35,95 | CNY 33,87 | 21,90M |
| 2026-08-28 | CNY 34,87 | -2,24 % | CNY 36,39 | CNY 37,00 | CNY 34,50 | 21,95M |
| 2026-08-27 | CNY 35,67 | +2,56 % | CNY 34,84 | CNY 35,78 | CNY 34,38 | 17,78M |
| 2026-08-26 | CNY 34,78 | +3,17 % | CNY 33,77 | CNY 35,12 | CNY 33,37 | 19,17M |
| 2026-08-25 | CNY 33,71 | +3,28 % | CNY 32,10 | CNY 34,25 | CNY 31,90 | 19,37M |
| 2026-08-24 | CNY 32,64 | -4,51 % | CNY 34,30 | CNY 34,32 | CNY 31,93 | 22,28M |
| 2026-08-21 | CNY 34,18 | -0,06 % | CNY 33,86 | CNY 34,35 | CNY 32,85 | 15,37M |
| 2026-08-20 | CNY 34,20 | +0,06 % | CNY 34,19 | CNY 34,95 | CNY 33,44 | 24,33M |
| 2026-08-19 | CNY 34,18 | -9,89 % | CNY 36,88 | CNY 37,00 | CNY 34,14 | 33,06M |
| 2026-08-18 | CNY 37,93 | +3,86 % | CNY 36,52 | CNY 38,48 | CNY 35,99 | 40,67M |
| 2026-08-17 | CNY 36,52 | +10,00 % | CNY 33,80 | CNY 36,52 | CNY 33,03 | 40,35M |
| 2026-08-14 | CNY 33,20 | -3,54 % | CNY 34,35 | CNY 34,80 | CNY 32,91 | 29,13M |
| 2026-08-13 | CNY 34,42 | +2,53 % | CNY 35,00 | CNY 36,73 | CNY 34,41 | 38,69M |
| 2026-08-12 | CNY 33,57 | -2,01 % | CNY 33,84 | CNY 34,30 | CNY 33,46 | 18,45M |
| 2026-08-11 | CNY 34,26 | -3,00 % | CNY 34,80 | CNY 34,88 | CNY 32,72 | 33,70M |
| 2026-08-10 | CNY 35,32 | +7,03 % | CNY 33,25 | CNY 36,22 | CNY 33,12 | 35,29M |
| 2026-08-07 | CNY 33,00 | -0,69 % | CNY 33,50 | CNY 33,95 | CNY 32,71 | 21,12M |
| 2026-08-06 | CNY 33,23 | -1,19 % | CNY 33,00 | CNY 34,26 | CNY 32,44 | 22,80M |
| 2026-08-05 | CNY 33,63 | +2,09 % | CNY 32,70 | CNY 34,25 | CNY 32,60 | 25,29M |
| 2026-08-04 | CNY 32,94 | +5,92 % | CNY 31,20 | CNY 33,48 | CNY 31,20 | 29,41M |
| 2026-08-03 | CNY 31,10 | -0,13 % | CNY 30,82 | CNY 32,26 | CNY 30,62 | 34,00M |
| 2026-07-31 | CNY 31,14 | +10,00 % | CNY 30,00 | CNY 31,14 | CNY 30,00 | 21,12M |
| 2026-07-30 | CNY 28,31 | -10,01 % | CNY 30,01 | CNY 31,07 | CNY 28,31 | 34,26M |
| 2026-07-29 | CNY 31,46 | +4,45 % | CNY 31,61 | CNY 32,10 | CNY 29,51 | 40,33M |
| 2026-07-28 | CNY 30,12 | -1,86 % | CNY 30,33 | CNY 32,18 | CNY 29,77 | 26,75M |
| 2026-07-27 | CNY 30,69 | +4,67 % | CNY 29,30 | CNY 31,10 | CNY 28,69 | 22,00M |
| 2026-07-24 | CNY 29,32 | -5,51 % | CNY 30,00 | CNY 30,41 | CNY 29,20 | 24,28M |
| 2026-07-23 | CNY 31,03 | -1,80 % | CNY 32,00 | CNY 32,71 | CNY 30,76 | 18,09M |
| 2026-07-22 | CNY 31,60 | -2,59 % | CNY 32,45 | CNY 33,68 | CNY 31,50 | 23,93M |
| 2026-07-21 | CNY 32,44 | +4,65 % | CNY 31,42 | CNY 33,30 | CNY 28,60 | 34,35M |
| 2026-07-20 | CNY 31,00 | -4,32 % | CNY 33,52 | CNY 33,80 | CNY 29,66 | 32,41M |
| 2026-07-17 | CNY 32,40 | -9,75 % | CNY 35,23 | CNY 35,88 | CNY 32,31 | 32,29M |
| 2026-07-16 | CNY 35,90 | -5,60 % | CNY 37,94 | CNY 38,22 | CNY 35,60 | 17,55M |
| 2026-07-15 | CNY 38,03 | -3,11 % | CNY 39,44 | CNY 40,66 | CNY 38,00 | 22,87M |
| 2026-07-14 | CNY 39,25 | +8,10 % | CNY 36,01 | CNY 39,45 | CNY 35,80 | 26,26M |
| 2026-07-13 | CNY 36,31 | -9,81 % | CNY 39,20 | CNY 40,30 | CNY 36,23 | 31,99M |
| 2026-07-10 | CNY 40,26 | -6,83 % | CNY 42,89 | CNY 43,65 | CNY 40,10 | 28,67M |
| 2026-07-09 | CNY 43,21 | +3,37 % | CNY 42,64 | CNY 43,75 | CNY 41,06 | 28,83M |
| 2026-07-08 | CNY 41,80 | -6,09 % | CNY 44,68 | CNY 45,22 | CNY 41,48 | 33,75M |
| 2026-07-07 | CNY 44,51 | -8,66 % | CNY 49,00 | CNY 50,00 | CNY 44,14 | 58,94M |
| 2026-07-06 | CNY 48,73 | +10,00 % | CNY 45,58 | CNY 48,73 | CNY 45,37 | 10,26M |
| 2026-07-03 | CNY 44,30 | -2,08 % | CNY 45,34 | CNY 46,66 | CNY 43,83 | 33,58M |
| 2026-07-02 | CNY 45,24 | -8,61 % | CNY 49,00 | CNY 49,00 | CNY 44,75 | 49,54M |
| 2026-07-01 | CNY 49,50 | +6,93 % | CNY 49,03 | CNY 50,92 | CNY 47,77 | 68,12M |
| 2026-06-30 | CNY 46,29 | +10,00 % | CNY 41,32 | CNY 46,29 | CNY 41,27 | 42,21M |
| 2026-06-29 | CNY 42,08 | -1,54 % | CNY 42,31 | CNY 44,58 | CNY 41,27 | 33,46M |
| 2026-06-26 | CNY 42,74 | -7,85 % | CNY 46,00 | CNY 46,38 | CNY 42,65 | 45,61M |
| 2026-06-25 | CNY 46,38 | +10,01 % | CNY 44,26 | CNY 46,38 | CNY 43,92 | 43,16M |
| 2026-06-24 | CNY 42,16 | +8,02 % | CNY 39,08 | CNY 42,91 | CNY 37,02 | 53,96M |
| 2026-06-23 | CNY 39,03 | -1,69 % | CNY 39,33 | CNY 40,54 | CNY 37,60 | 41,62M |
| 2026-06-22 | CNY 39,70 | +10,00 % | CNY 37,00 | CNY 39,70 | CNY 36,00 | 55,89M |
| 2026-06-18 | CNY 36,09 | -0,25 % | CNY 36,09 | CNY 37,78 | CNY 35,60 | 29,32M |
| 2026-06-17 | CNY 36,18 | +1,20 % | CNY 35,50 | CNY 36,80 | CNY 34,90 | 26,39M |
| 2026-06-16 | CNY 35,75 | +4,11 % | CNY 34,27 | CNY 36,28 | CNY 33,69 | 26,24M |
| 2026-06-15 | CNY 34,34 | +7,18 % | CNY 33,29 | CNY 34,53 | CNY 32,40 | 24,95M |
| 2026-06-12 | CNY 32,04 | +0,47 % | CNY 32,80 | CNY 33,49 | CNY 32,00 | 23,63M |
| 2026-06-11 | CNY 31,89 | -6,29 % | CNY 33,80 | CNY 33,90 | CNY 31,50 | 30,66M |
| 2026-06-10 | CNY 34,03 | -1,16 % | CNY 34,00 | CNY 34,22 | CNY 32,96 | 22,52M |
| 2026-06-09 | CNY 34,43 | +5,45 % | CNY 33,15 | CNY 34,60 | CNY 31,96 | 31,39M |
| 2026-06-08 | CNY 32,65 | -10,01 % | CNY 34,60 | CNY 35,28 | CNY 32,65 | 39,81M |
| 2026-06-05 | CNY 36,28 | -5,64 % | CNY 37,50 | CNY 38,19 | CNY 35,76 | 40,88M |
| 2026-06-04 | CNY 38,45 | +10,01 % | CNY 34,31 | CNY 38,45 | CNY 34,14 | 58,65M |
| 2026-06-03 | CNY 34,95 | +1,07 % | CNY 34,58 | CNY 35,90 | CNY 34,32 | 22,86M |
| 2026-06-02 | CNY 34,58 | -1,54 % | CNY 35,20 | CNY 35,32 | CNY 33,01 | 27,39M |
| 2026-06-01 | CNY 35,12 | +0,17 % | CNY 35,16 | CNY 37,76 | CNY 34,80 | 37,67M |
| 2026-05-29 | CNY 35,06 | -10,01 % | CNY 38,53 | CNY 38,99 | CNY 35,06 | 38,14M |
| 2026-05-28 | CNY 38,96 | +3,84 % | CNY 37,44 | CNY 39,61 | CNY 36,10 | 36,41M |
| 2026-05-27 | CNY 37,52 | -9,37 % | CNY 41,32 | CNY 42,36 | CNY 37,26 | 54,21M |
| 2026-05-26 | CNY 41,40 | -10,00 % | CNY 45,05 | CNY 45,15 | CNY 41,40 | 41,42M |