Kente Catalysts Inc. Class A 603120
SSE · China · Prozessindustrie
CNY 56,05-1,70 (-2,94 %)
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 56,05 | -2,94 % | CNY 58,26 | CNY 59,02 | CNY 56,00 | 2,23M |
| 2026-09-29 | CNY 57,75 | -0,43 % | CNY 57,05 | CNY 58,21 | CNY 56,05 | 2,96M |
| 2026-09-28 | CNY 58,00 | -3,12 % | CNY 59,27 | CNY 63,50 | CNY 57,00 | 4,52M |
| 2026-09-24 | CNY 59,87 | -0,37 % | CNY 59,74 | CNY 61,34 | CNY 58,27 |
| 4,19M |
| 2026-09-23 | CNY 60,09 | -2,45 % | CNY 61,29 | CNY 61,44 | CNY 59,79 | 4,05M |
| 2026-09-22 | CNY 61,60 | -0,63 % | CNY 62,62 | CNY 63,50 | CNY 61,00 | 4,87M |
| 2026-09-21 | CNY 61,99 | +4,70 % | CNY 60,43 | CNY 65,08 | CNY 59,56 | 10,28M |
| 2026-09-18 | CNY 59,21 | +9,99 % | CNY 54,29 | CNY 59,21 | CNY 54,00 | 5,73M |
| 2026-09-17 | CNY 53,83 | -0,68 % | CNY 56,94 | CNY 57,30 | CNY 52,69 | 4,66M |
| 2026-09-16 | CNY 54,20 | +5,10 % | CNY 51,66 | CNY 55,30 | CNY 50,63 | 3,90M |
| 2026-09-15 | CNY 51,57 | +3,10 % | CNY 49,50 | CNY 52,15 | CNY 49,15 | 2,65M |
| 2026-09-14 | CNY 50,02 | +1,65 % | CNY 49,00 | CNY 50,40 | CNY 47,98 | 2,64M |
| 2026-09-11 | CNY 49,21 | -0,16 % | CNY 50,02 | CNY 50,24 | CNY 47,95 | 2,94M |
| 2026-09-10 | CNY 49,29 | -6,47 % | CNY 52,63 | CNY 52,63 | CNY 49,12 | 3,37M |
| 2026-09-09 | CNY 52,70 | +4,36 % | CNY 50,50 | CNY 53,34 | CNY 50,50 | 3,83M |
| 2026-09-08 | CNY 50,50 | +4,38 % | CNY 48,38 | CNY 51,05 | CNY 47,80 | 3,97M |
| 2026-09-07 | CNY 48,38 | +5,82 % | CNY 45,80 | CNY 48,81 | CNY 45,70 | 3,20M |
| 2026-09-04 | CNY 45,72 | +0,04 % | CNY 45,70 | CNY 46,79 | CNY 45,28 | 1,27M |
| 2026-09-03 | CNY 45,70 | -0,50 % | CNY 46,00 | CNY 46,38 | CNY 44,90 | 1,19M |
| 2026-09-02 | CNY 45,93 | +0,13 % | CNY 45,49 | CNY 46,32 | CNY 45,32 | 1,05M |
| 2026-09-01 | CNY 45,87 | -2,38 % | CNY 46,61 | CNY 46,95 | CNY 45,27 | 1,52M |
| 2026-08-31 | CNY 46,99 | +2,46 % | CNY 45,06 | CNY 47,20 | CNY 45,05 | 1,84M |
| 2026-08-28 | CNY 45,86 | -0,54 % | CNY 46,08 | CNY 46,64 | CNY 45,66 | 1,44M |
| 2026-08-27 | CNY 46,11 | +0,70 % | CNY 45,23 | CNY 46,94 | CNY 45,23 | 1,43M |
| 2026-08-26 | CNY 45,79 | -0,46 % | CNY 46,00 | CNY 46,20 | CNY 45,10 | 1,16M |
| 2026-08-25 | CNY 46,00 | -2,54 % | CNY 46,75 | CNY 46,75 | CNY 44,80 | 1,25M |
| 2026-08-24 | CNY 47,20 | -2,12 % | CNY 48,15 | CNY 48,43 | CNY 46,08 | 1,38M |
| 2026-08-21 | CNY 48,22 | +1,20 % | CNY 47,67 | CNY 48,70 | CNY 46,33 | 1,45M |
| 2026-08-20 | CNY 47,65 | -2,16 % | CNY 49,51 | CNY 49,51 | CNY 47,51 | 1,83M |
| 2026-08-19 | CNY 48,70 | -4,79 % | CNY 50,40 | CNY 50,76 | CNY 48,61 | 2,18M |
| 2026-08-18 | CNY 51,15 | +1,71 % | CNY 49,99 | CNY 51,37 | CNY 49,70 | 2,32M |
| 2026-08-17 | CNY 50,29 | +6,03 % | CNY 47,57 | CNY 50,38 | CNY 47,57 | 3,01M |
| 2026-08-14 | CNY 47,43 | +0,17 % | CNY 47,80 | CNY 47,98 | CNY 46,72 | 1,50M |
| 2026-08-13 | CNY 47,35 | -1,56 % | CNY 48,50 | CNY 49,00 | CNY 47,30 | 2,20M |
| 2026-08-12 | CNY 48,10 | +1,46 % | CNY 47,46 | CNY 48,75 | CNY 47,17 | 1,61M |
| 2026-08-11 | CNY 47,41 | -1,35 % | CNY 47,79 | CNY 48,07 | CNY 47,04 | 1,48M |
| 2026-08-10 | CNY 48,06 | -0,68 % | CNY 47,61 | CNY 48,69 | CNY 47,34 | 1,68M |
| 2026-08-07 | CNY 48,39 | +0,08 % | CNY 47,95 | CNY 48,97 | CNY 46,48 | 2,68M |
| 2026-08-06 | CNY 48,35 | +1,60 % | CNY 46,50 | CNY 48,80 | CNY 46,50 | 2,91M |
| 2026-08-05 | CNY 47,59 | +6,25 % | CNY 44,59 | CNY 48,27 | CNY 44,16 | 4,15M |
| 2026-08-04 | CNY 44,79 | +0,70 % | CNY 44,55 | CNY 45,80 | CNY 44,06 | 3,30M |
| 2026-08-03 | CNY 44,48 | -0,56 % | CNY 44,43 | CNY 45,50 | CNY 43,50 | 4,07M |
| 2026-07-31 | CNY 44,73 | +10,01 % | CNY 43,00 | CNY 44,73 | CNY 42,00 | 2,42M |
| 2026-07-30 | CNY 40,66 | -3,19 % | CNY 41,80 | CNY 41,97 | CNY 40,55 | 2,98M |
| 2026-07-29 | CNY 42,00 | -4,55 % | CNY 43,60 | CNY 43,95 | CNY 39,70 | 5,07M |
| 2026-07-28 | CNY 44,00 | -4,22 % | CNY 45,00 | CNY 47,50 | CNY 43,54 | 3,89M |
| 2026-07-27 | CNY 45,94 | +2,71 % | CNY 44,75 | CNY 47,20 | CNY 43,50 | 3,08M |
| 2026-07-24 | CNY 44,73 | -7,14 % | CNY 47,05 | CNY 47,75 | CNY 44,66 | 3,63M |
| 2026-07-23 | CNY 48,17 | +2,12 % | CNY 46,50 | CNY 50,22 | CNY 46,04 | 6,12M |
| 2026-07-22 | CNY 47,17 | +6,24 % | CNY 42,96 | CNY 48,84 | CNY 42,66 | 8,36M |
| 2026-07-21 | CNY 44,40 | -9,99 % | CNY 44,40 | CNY 47,03 | CNY 44,40 | 6,59M |
| 2026-07-20 | CNY 49,33 | -10,00 % | CNY 55,01 | CNY 56,44 | CNY 49,33 | 7,92M |
| 2026-07-17 | CNY 54,81 | +6,41 % | CNY 50,99 | CNY 56,66 | CNY 49,51 | 9,23M |
| 2026-07-16 | CNY 51,51 | +1,80 % | CNY 49,59 | CNY 55,50 | CNY 47,40 | 7,33M |
| 2026-07-15 | CNY 50,60 | -4,26 % | CNY 52,85 | CNY 53,20 | CNY 49,40 | 4,30M |
| 2026-07-14 | CNY 52,85 | -4,07 % | CNY 55,55 | CNY 56,00 | CNY 51,04 | 6,06M |
| 2026-07-13 | CNY 55,09 | +10,00 % | CNY 49,00 | CNY 55,09 | CNY 49,00 | 2,81M |
| 2026-07-10 | CNY 50,08 | -3,45 % | CNY 52,32 | CNY 54,16 | CNY 50,07 | 3,55M |
| 2026-07-09 | CNY 51,87 | +2,71 % | CNY 51,74 | CNY 52,88 | CNY 49,16 | 3,40M |
| 2026-07-08 | CNY 50,50 | -8,58 % | CNY 54,11 | CNY 55,00 | CNY 50,00 | 4,78M |
| 2026-07-07 | CNY 55,24 | -1,57 % | CNY 55,00 | CNY 57,70 | CNY 54,29 | 4,79M |
| 2026-07-06 | CNY 56,12 | -2,01 % | CNY 57,98 | CNY 58,96 | CNY 54,10 | 6,12M |
| 2026-07-03 | CNY 57,27 | -5,13 % | CNY 60,13 | CNY 61,72 | CNY 56,78 | 7,04M |
| 2026-07-02 | CNY 60,37 | +2,86 % | CNY 57,46 | CNY 63,50 | CNY 55,50 | 11,62M |
| 2026-07-01 | CNY 58,69 | +10,01 % | CNY 55,50 | CNY 58,69 | CNY 54,10 | 6,66M |
| 2026-06-30 | CNY 53,35 | +10,00 % | CNY 47,50 | CNY 53,35 | CNY 47,11 | 4,13M |
| 2026-06-29 | CNY 48,50 | -5,24 % | CNY 51,55 | CNY 53,00 | CNY 48,08 | 4,93M |
| 2026-06-26 | CNY 51,18 | +2,11 % | CNY 49,50 | CNY 51,50 | CNY 46,88 | 5,71M |
| 2026-06-25 | CNY 50,12 | +1,38 % | CNY 49,49 | CNY 51,50 | CNY 47,40 | 5,06M |
| 2026-06-24 | CNY 49,44 | -6,66 % | CNY 52,08 | CNY 54,40 | CNY 49,22 | 5,96M |
| 2026-06-23 | CNY 52,97 | +6,00 % | CNY 49,00 | CNY 53,72 | CNY 48,70 | 6,79M |
| 2026-06-22 | CNY 49,97 | -0,87 % | CNY 50,82 | CNY 51,08 | CNY 48,43 | 4,35M |
| 2026-06-18 | CNY 50,41 | -2,00 % | CNY 51,07 | CNY 51,07 | CNY 49,23 | 4,11M |
| 2026-06-17 | CNY 51,44 | -2,96 % | CNY 51,91 | CNY 52,59 | CNY 50,20 | 6,35M |
| 2026-06-16 | CNY 53,01 | -5,68 % | CNY 56,00 | CNY 56,00 | CNY 52,66 | 7,88M |
| 2026-06-15 | CNY 56,20 | -2,84 % | CNY 58,00 | CNY 58,51 | CNY 53,33 | 9,46M |
| 2026-06-12 | CNY 57,84 | +10,00 % | CNY 53,90 | CNY 57,84 | CNY 52,90 | 10,08M |
| 2026-06-11 | CNY 52,58 | +5,37 % | CNY 50,14 | CNY 54,89 | CNY 48,31 | 5,81M |
| 2026-06-10 | CNY 49,90 | +1,20 % | CNY 48,82 | CNY 50,25 | CNY 48,20 | 2,53M |
| 2026-06-09 | CNY 49,31 | +2,30 % | CNY 49,11 | CNY 49,90 | CNY 48,38 | 2,61M |
| 2026-06-08 | CNY 48,20 | -7,63 % | CNY 47,94 | CNY 51,00 | CNY 47,70 | 2,69M |
| 2026-06-05 | CNY 52,18 | -6,59 % | CNY 55,00 | CNY 55,00 | CNY 51,80 | 4,43M |
| 2026-06-04 | CNY 55,86 | +6,93 % | CNY 53,07 | CNY 57,46 | CNY 51,80 | 8,42M |
| 2026-06-03 | CNY 52,24 | +10,00 % | CNY 47,81 | CNY 52,24 | CNY 47,81 | 974,60K |
| 2026-06-02 | CNY 47,49 | +1,47 % | CNY 46,80 | CNY 47,70 | CNY 44,86 | 1,96M |
| 2026-06-01 | CNY 46,80 | -1,62 % | CNY 46,76 | CNY 48,96 | CNY 46,76 | 1,83M |
| 2026-05-29 | CNY 47,57 | -7,31 % | CNY 51,01 | CNY 51,46 | CNY 46,60 | 2,53M |
| 2026-05-28 | CNY 51,32 | +0,16 % | CNY 51,00 | CNY 51,67 | CNY 48,83 | 2,96M |
| 2026-05-27 | CNY 51,24 | -2,03 % | CNY 52,00 | CNY 55,00 | CNY 50,83 | 3,16M |
| 2026-05-26 | CNY 52,30 | -3,42 % | CNY 53,63 | CNY 53,96 | CNY 51,81 | 2,50M |