New East New Materials Co., Ltd. Class A 603110
SSE · China · Prozessindustrie
CNY 24,13-1,05 (-4,17 %)
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 24,13 | -4,17 % | CNY 25,30 | CNY 25,31 | CNY 24,08 | 7,95M |
| 2026-09-29 | CNY 25,18 | +5,22 % | CNY 23,73 | CNY 25,65 | CNY 23,53 | 9,76M |
| 2026-09-28 | CNY 23,93 | -5,15 % | CNY 25,35 | CNY 25,58 | CNY 23,75 | 9,15M |
| 2026-09-24 | CNY 25,23 | +0,52 % | CNY 25,08 | CNY 26,37 | CNY 24,93 | 8,13M |
| 2026-09-23 | CNY 25,10 | -1,18 % | CNY 25,44 | CNY 25,44 | CNY 24,86 | 6,95M |
| 2026-09-22 | CNY 25,40 | +0,95 % | CNY 25,48 | CNY 25,87 | CNY 24,78 | 9,67M |
| 2026-09-21 | CNY 25,16 | +0,12 % | CNY 25,19 | CNY 25,72 | CNY 25,10 | 8,59M |
| 2026-09-18 | CNY 25,13 | -1,49 % | CNY 25,75 | CNY 26,10 | CNY 24,89 | 10,38M |
| 2026-09-17 | CNY 25,51 | -0,12 % | CNY 25,39 | CNY 26,07 | CNY 25,25 | 8,75M |
| 2026-09-16 | CNY 25,54 | +3,23 % | CNY 24,70 | CNY 25,67 | CNY 24,42 | 9,83M |
| 2026-09-15 | CNY 24,74 | +3,30 % | CNY 23,92 | CNY 25,13 | CNY 23,51 | 9,05M |
| 2026-09-14 | CNY 23,95 | +5,32 % | CNY 22,40 | CNY 24,19 | CNY 22,32 | 10,56M |
| 2026-09-11 | CNY 22,74 | -2,53 % | CNY 23,10 | CNY 23,17 | CNY 22,41 | 7,47M |
| 2026-09-10 | CNY 23,33 | -2,59 % | CNY 23,69 | CNY 23,80 | CNY 23,30 | 4,85M |
| 2026-09-09 | CNY 23,95 | -1,20 % | CNY 24,21 | CNY 24,76 | CNY 23,70 | 7,40M |
| 2026-09-08 | CNY 24,24 | -1,02 % | CNY 24,30 | CNY 25,23 | CNY 24,00 | 11,21M |
| 2026-09-07 | CNY 24,49 | -5,44 % | CNY 25,96 | CNY 26,15 | CNY 23,99 | 16,08M |
| 2026-09-04 | CNY 25,90 | +3,39 % | CNY 25,06 | CNY 26,97 | CNY 25,00 | 18,90M |
| 2026-09-03 | CNY 25,05 | +1,38 % | CNY 24,91 | CNY 25,40 | CNY 24,13 | 16,38M |
| 2026-09-02 | CNY 24,71 | +4,26 % | CNY 23,60 | CNY 25,16 | CNY 23,17 | 15,25M |
| 2026-09-01 | CNY 23,70 | -1,46 % | CNY 24,06 | CNY 24,35 | CNY 23,56 | 10,40M |
| 2026-08-31 | CNY 24,05 | +0,08 % | CNY 23,68 | CNY 24,34 | CNY 23,48 | 8,77M |
| 2026-08-28 | CNY 24,03 | -1,15 % | CNY 24,66 | CNY 24,75 | CNY 23,77 | 10,12M |
| 2026-08-27 | CNY 24,31 | -0,78 % | CNY 24,64 | CNY 24,93 | CNY 24,23 | 10,29M |
| 2026-08-26 | CNY 24,50 | -0,45 % | CNY 25,12 | CNY 25,78 | CNY 24,26 | 9,08M |
| 2026-08-25 | CNY 24,61 | -3,00 % | CNY 25,12 | CNY 25,25 | CNY 24,08 | 8,43M |
| 2026-08-24 | CNY 25,37 | -0,51 % | CNY 25,49 | CNY 25,53 | CNY 24,64 | 10,78M |
| 2026-08-21 | CNY 25,50 | +0,87 % | CNY 25,00 | CNY 25,94 | CNY 24,56 | 10,67M |
| 2026-08-20 | CNY 25,28 | -3,40 % | CNY 26,69 | CNY 26,86 | CNY 24,90 | 16,99M |
| 2026-08-19 | CNY 26,17 | -5,83 % | CNY 27,03 | CNY 27,68 | CNY 26,00 | 17,60M |
| 2026-08-18 | CNY 27,79 | +0,18 % | CNY 28,22 | CNY 28,50 | CNY 26,53 | 24,62M |
| 2026-08-17 | CNY 27,74 | +9,99 % | CNY 25,20 | CNY 27,74 | CNY 25,20 | 16,31M |
| 2026-08-14 | CNY 25,22 | -2,78 % | CNY 25,93 | CNY 26,35 | CNY 24,12 | 22,24M |
| 2026-08-13 | CNY 25,94 | -2,33 % | CNY 26,51 | CNY 27,43 | CNY 25,94 | 13,89M |
| 2026-08-12 | CNY 26,56 | +2,00 % | CNY 26,35 | CNY 26,96 | CNY 26,18 | 10,14M |
| 2026-08-11 | CNY 26,04 | -1,74 % | CNY 26,49 | CNY 26,80 | CNY 25,78 | 11,63M |
| 2026-08-10 | CNY 26,50 | +3,76 % | CNY 25,60 | CNY 26,74 | CNY 25,25 | 14,05M |
| 2026-08-07 | CNY 25,54 | +2,65 % | CNY 24,80 | CNY 25,60 | CNY 24,31 | 13,99M |
| 2026-08-06 | CNY 24,88 | +3,28 % | CNY 23,77 | CNY 25,12 | CNY 23,64 | 17,42M |
| 2026-08-05 | CNY 24,09 | +7,31 % | CNY 23,15 | CNY 24,22 | CNY 22,81 | 18,52M |
| 2026-08-04 | CNY 22,45 | +2,84 % | CNY 22,26 | CNY 22,69 | CNY 21,90 | 11,75M |
| 2026-08-03 | CNY 21,83 | +2,49 % | CNY 21,10 | CNY 22,35 | CNY 21,03 | 13,37M |
| 2026-07-31 | CNY 21,30 | -2,25 % | CNY 21,50 | CNY 22,10 | CNY 20,80 | 18,73M |
| 2026-07-30 | CNY 21,79 | +2,49 % | CNY 21,49 | CNY 22,36 | CNY 21,08 | 17,95M |
| 2026-07-29 | CNY 21,26 | +0,85 % | CNY 21,08 | CNY 21,75 | CNY 20,73 | 12,77M |
| 2026-07-28 | CNY 21,08 | +2,33 % | CNY 20,16 | CNY 21,95 | CNY 20,16 | 19,15M |
| 2026-07-27 | CNY 20,60 | +9,98 % | CNY 19,05 | CNY 20,60 | CNY 18,66 | 18,71M |
| 2026-07-24 | CNY 18,73 | -4,05 % | CNY 19,09 | CNY 19,92 | CNY 18,66 | 8,27M |
| 2026-07-23 | CNY 19,52 | +1,30 % | CNY 19,17 | CNY 19,80 | CNY 19,05 | 9,25M |
| 2026-07-22 | CNY 19,27 | -2,43 % | CNY 19,42 | CNY 20,19 | CNY 19,10 | 14,32M |
| 2026-07-21 | CNY 19,75 | +3,40 % | CNY 19,42 | CNY 19,79 | CNY 17,39 | 18,67M |
| 2026-07-20 | CNY 19,10 | -7,95 % | CNY 21,18 | CNY 22,21 | CNY 18,71 | 22,47M |
| 2026-07-17 | CNY 20,75 | -9,98 % | CNY 23,00 | CNY 23,00 | CNY 20,75 | 21,26M |
| 2026-07-16 | CNY 23,05 | -6,00 % | CNY 23,60 | CNY 24,22 | CNY 22,72 | 21,16M |
| 2026-07-15 | CNY 24,52 | +1,53 % | CNY 23,45 | CNY 25,33 | CNY 23,20 | 33,33M |
| 2026-07-14 | CNY 24,15 | +5,97 % | CNY 22,95 | CNY 24,50 | CNY 21,91 | 33,26M |
| 2026-07-13 | CNY 22,79 | -1,72 % | CNY 23,17 | CNY 23,60 | CNY 22,10 | 25,22M |
| 2026-07-10 | CNY 23,19 | +10,01 % | CNY 21,02 | CNY 23,19 | CNY 20,70 | 20,01M |
| 2026-07-09 | CNY 21,08 | -0,47 % | CNY 21,18 | CNY 22,45 | CNY 19,98 | 12,59M |
| 2026-07-08 | CNY 21,18 | +2,47 % | CNY 20,47 | CNY 21,79 | CNY 20,24 | 11,92M |
| 2026-07-07 | CNY 20,67 | -6,64 % | CNY 22,66 | CNY 22,66 | CNY 20,42 | 16,76M |
| 2026-07-06 | CNY 22,14 | +4,83 % | CNY 21,12 | CNY 23,23 | CNY 21,12 | 19,10M |
| 2026-07-03 | CNY 21,12 | -1,26 % | CNY 21,30 | CNY 21,96 | CNY 20,94 | 9,59M |
| 2026-07-02 | CNY 21,39 | -3,26 % | CNY 21,60 | CNY 22,33 | CNY 21,21 | 12,29M |
| 2026-07-01 | CNY 22,11 | -4,57 % | CNY 23,18 | CNY 23,18 | CNY 22,03 | 12,43M |
| 2026-06-30 | CNY 23,17 | +0,91 % | CNY 22,98 | CNY 24,50 | CNY 22,66 | 13,82M |
| 2026-06-29 | CNY 22,96 | -1,71 % | CNY 23,36 | CNY 23,54 | CNY 22,18 | 11,59M |
| 2026-06-26 | CNY 23,36 | -3,71 % | CNY 24,21 | CNY 24,26 | CNY 22,93 | 11,21M |
| 2026-06-25 | CNY 24,26 | -4,26 % | CNY 25,00 | CNY 25,75 | CNY 24,18 | 16,17M |
| 2026-06-24 | CNY 25,34 | -0,63 % | CNY 25,26 | CNY 25,67 | CNY 24,36 | 13,99M |
| 2026-06-23 | CNY 25,50 | +1,11 % | CNY 24,98 | CNY 26,86 | CNY 24,05 | 20,91M |
| 2026-06-22 | CNY 25,22 | +4,60 % | CNY 24,55 | CNY 26,30 | CNY 24,37 | 21,47M |
| 2026-06-18 | CNY 24,11 | +6,40 % | CNY 22,65 | CNY 24,30 | CNY 22,50 | 21,17M |
| 2026-06-17 | CNY 22,66 | -0,04 % | CNY 22,62 | CNY 23,03 | CNY 22,00 | 16,58M |
| 2026-06-16 | CNY 22,67 | +4,18 % | CNY 21,76 | CNY 22,98 | CNY 21,20 | 15,61M |
| 2026-06-15 | CNY 21,76 | +2,98 % | CNY 21,02 | CNY 21,86 | CNY 20,91 | 10,36M |
| 2026-06-12 | CNY 21,13 | +0,48 % | CNY 21,60 | CNY 22,00 | CNY 20,82 | 9,85M |
| 2026-06-11 | CNY 21,03 | -2,09 % | CNY 21,01 | CNY 21,73 | CNY 20,39 | 9,77M |
| 2026-06-10 | CNY 21,48 | +1,90 % | CNY 20,95 | CNY 22,10 | CNY 20,65 | 11,63M |
| 2026-06-09 | CNY 21,08 | +1,88 % | CNY 21,17 | CNY 21,19 | CNY 20,57 | 8,78M |
| 2026-06-08 | CNY 20,69 | +0,10 % | CNY 19,64 | CNY 21,80 | CNY 19,64 | 12,70M |
| 2026-06-05 | CNY 20,67 | +0,24 % | CNY 20,81 | CNY 21,39 | CNY 19,77 | 10,36M |
| 2026-06-04 | CNY 20,62 | -0,72 % | CNY 20,80 | CNY 21,71 | CNY 20,00 | 11,23M |
| 2026-06-03 | CNY 20,77 | -3,08 % | CNY 21,43 | CNY 21,52 | CNY 20,50 | 9,11M |
| 2026-06-02 | CNY 21,43 | -2,99 % | CNY 21,96 | CNY 22,47 | CNY 21,29 | 8,73M |
| 2026-06-01 | CNY 22,09 | -0,14 % | CNY 22,57 | CNY 23,20 | CNY 22,05 | 10,57M |
| 2026-05-29 | CNY 22,12 | -5,51 % | CNY 23,81 | CNY 23,82 | CNY 22,10 | 17,08M |
| 2026-05-28 | CNY 23,41 | +10,01 % | CNY 21,28 | CNY 23,41 | CNY 20,97 | 16,20M |
| 2026-05-27 | CNY 21,28 | -5,67 % | CNY 22,43 | CNY 23,30 | CNY 21,10 | 13,53M |
| 2026-05-26 | CNY 22,56 | -3,96 % | CNY 23,36 | CNY 23,63 | CNY 22,06 | 14,84M |