Shanghai Sinotec Co., Ltd. Class A 603121
SSE · China · Produzierendes Gewerbe
CNY 12,29-0,29 (-2,31 %)
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 12,29 | -2,31 % | CNY 12,61 | CNY 12,70 | CNY 12,27 | 4,50M |
| 2026-09-29 | CNY 12,58 | -0,16 % | CNY 12,56 | CNY 12,72 | CNY 12,28 | 5,42M |
| 2026-09-28 | CNY 12,60 | -4,11 % | CNY 13,00 | CNY 13,19 | CNY 12,50 | 9,26M |
| 2026-09-24 | CNY 13,14 | +3,96 % | CNY 12,53 | CNY 13,87 | CNY 12,44 | 11,02M |
| 2026-09-23 | CNY 12,64 | 0,00 % | CNY 12,39 | CNY 12,70 | CNY 12,33 | 4,61M |
| 2026-09-22 | CNY 12,64 | -1,71 % | CNY 13,00 | CNY 13,29 | CNY 12,51 | 7,53M |
| 2026-09-21 | CNY 12,86 | +4,21 % | CNY 12,36 | CNY 13,54 | CNY 12,33 | 9,34M |
| 2026-09-18 | CNY 12,34 | +0,98 % | CNY 12,22 | CNY 12,43 | CNY 12,14 | 3,22M |
| 2026-09-17 | CNY 12,22 | +0,99 % | CNY 12,13 | CNY 12,24 | CNY 12,00 | 3,35M |
| 2026-09-16 | CNY 12,10 | 0,00 % | CNY 12,11 | CNY 12,21 | CNY 11,90 | 3,28M |
| 2026-09-15 | CNY 12,10 | -1,63 % | CNY 12,30 | CNY 12,33 | CNY 12,09 | 3,09M |
| 2026-09-14 | CNY 12,30 | -1,05 % | CNY 12,40 | CNY 12,51 | CNY 12,25 | 2,78M |
| 2026-09-11 | CNY 12,43 | -2,89 % | CNY 12,80 | CNY 12,82 | CNY 12,16 | 4,35M |
| 2026-09-10 | CNY 12,80 | -2,74 % | CNY 13,03 | CNY 13,08 | CNY 12,79 | 4,10M |
| 2026-09-09 | CNY 13,16 | -0,68 % | CNY 13,15 | CNY 13,28 | CNY 13,03 | 4,89M |
| 2026-09-08 | CNY 13,25 | -1,19 % | CNY 13,40 | CNY 13,40 | CNY 13,02 | 5,75M |
| 2026-09-07 | CNY 13,41 | +0,45 % | CNY 13,36 | CNY 13,62 | CNY 13,11 | 5,91M |
| 2026-09-04 | CNY 13,35 | -2,13 % | CNY 13,65 | CNY 13,89 | CNY 13,26 | 6,93M |
| 2026-09-03 | CNY 13,64 | -2,22 % | CNY 13,87 | CNY 14,17 | CNY 13,58 | 8,21M |
| 2026-09-02 | CNY 13,95 | +3,18 % | CNY 13,51 | CNY 14,13 | CNY 13,29 | 11,72M |
| 2026-09-01 | CNY 13,52 | +0,37 % | CNY 13,51 | CNY 13,76 | CNY 13,35 | 9,82M |
| 2026-08-31 | CNY 13,47 | -2,67 % | CNY 13,60 | CNY 13,73 | CNY 13,30 | 13,10M |
| 2026-08-28 | CNY 13,84 | -0,57 % | CNY 13,83 | CNY 14,22 | CNY 13,76 | 15,82M |
| 2026-08-27 | CNY 13,92 | +0,65 % | CNY 14,07 | CNY 14,77 | CNY 13,47 | 30,81M |
| 2026-08-26 | CNY 13,83 | +10,02 % | CNY 12,62 | CNY 13,83 | CNY 12,60 | 11,22M |
| 2026-08-25 | CNY 12,57 | +2,70 % | CNY 12,21 | CNY 12,63 | CNY 12,07 | 3,45M |
| 2026-08-24 | CNY 12,24 | -0,73 % | CNY 12,32 | CNY 12,40 | CNY 12,04 | 3,33M |
| 2026-08-21 | CNY 12,33 | +1,23 % | CNY 12,20 | CNY 12,46 | CNY 12,03 | 3,62M |
| 2026-08-20 | CNY 12,18 | +0,91 % | CNY 12,20 | CNY 12,39 | CNY 12,07 | 3,41M |
| 2026-08-19 | CNY 12,07 | -5,18 % | CNY 12,70 | CNY 12,70 | CNY 12,02 | 4,67M |
| 2026-08-18 | CNY 12,73 | 0,00 % | CNY 12,71 | CNY 12,75 | CNY 12,58 | 2,96M |
| 2026-08-17 | CNY 12,73 | +1,68 % | CNY 12,55 | CNY 12,78 | CNY 12,37 | 3,17M |
| 2026-08-14 | CNY 12,52 | -0,71 % | CNY 12,59 | CNY 12,66 | CNY 12,30 | 4,22M |
| 2026-08-13 | CNY 12,61 | -1,79 % | CNY 12,70 | CNY 13,09 | CNY 12,59 | 6,18M |
| 2026-08-12 | CNY 12,84 | +3,88 % | CNY 12,31 | CNY 13,13 | CNY 12,30 | 8,02M |
| 2026-08-11 | CNY 12,36 | +0,98 % | CNY 12,45 | CNY 12,48 | CNY 11,99 | 5,35M |
| 2026-08-10 | CNY 12,24 | +2,26 % | CNY 12,05 | CNY 12,24 | CNY 11,70 | 4,48M |
| 2026-08-07 | CNY 11,97 | -0,42 % | CNY 12,00 | CNY 12,08 | CNY 11,63 | 4,47M |
| 2026-08-06 | CNY 12,02 | -0,41 % | CNY 12,08 | CNY 12,19 | CNY 11,78 | 4,72M |
| 2026-08-05 | CNY 12,07 | +2,29 % | CNY 11,85 | CNY 12,25 | CNY 11,85 | 5,72M |
| 2026-08-04 | CNY 11,80 | +1,37 % | CNY 11,62 | CNY 11,85 | CNY 11,58 | 4,12M |
| 2026-08-03 | CNY 11,64 | +3,74 % | CNY 11,30 | CNY 11,67 | CNY 11,22 | 5,63M |
| 2026-07-31 | CNY 11,22 | +3,22 % | CNY 11,09 | CNY 11,37 | CNY 10,90 | 5,40M |
| 2026-07-30 | CNY 10,87 | -3,29 % | CNY 11,22 | CNY 11,45 | CNY 10,82 | 5,60M |
| 2026-07-29 | CNY 11,24 | +2,37 % | CNY 11,14 | CNY 11,58 | CNY 10,89 | 8,77M |
| 2026-07-28 | CNY 10,98 | +2,04 % | CNY 10,66 | CNY 11,23 | CNY 10,62 | 7,22M |
| 2026-07-27 | CNY 10,76 | +5,49 % | CNY 10,20 | CNY 11,09 | CNY 10,12 | 7,76M |
| 2026-07-24 | CNY 10,20 | -2,67 % | CNY 10,47 | CNY 10,52 | CNY 10,13 | 4,13M |
| 2026-07-23 | CNY 10,48 | +4,49 % | CNY 9,99 | CNY 10,53 | CNY 9,93 | 6,21M |
| 2026-07-22 | CNY 10,03 | -1,86 % | CNY 10,12 | CNY 10,33 | CNY 9,88 | 6,10M |
| 2026-07-21 | CNY 10,22 | 0,00 % | CNY 10,28 | CNY 10,35 | CNY 9,50 | 9,25M |
| 2026-07-20 | CNY 10,22 | -3,58 % | CNY 10,65 | CNY 11,03 | CNY 10,08 | 8,04M |
| 2026-07-17 | CNY 10,60 | -6,19 % | CNY 11,22 | CNY 11,48 | CNY 10,39 | 8,67M |
| 2026-07-16 | CNY 11,30 | -0,79 % | CNY 11,35 | CNY 11,65 | CNY 11,11 | 6,36M |
| 2026-07-15 | CNY 11,39 | +2,52 % | CNY 11,00 | CNY 11,59 | CNY 10,77 | 7,15M |
| 2026-07-14 | CNY 11,11 | +0,09 % | CNY 10,90 | CNY 11,20 | CNY 10,75 | 4,54M |
| 2026-07-13 | CNY 11,10 | -4,64 % | CNY 11,59 | CNY 11,63 | CNY 11,03 | 6,35M |
| 2026-07-10 | CNY 11,64 | +2,28 % | CNY 11,38 | CNY 12,10 | CNY 11,19 | 7,70M |
| 2026-07-09 | CNY 11,38 | -0,09 % | CNY 11,20 | CNY 11,66 | CNY 11,00 | 6,91M |
| 2026-07-08 | CNY 11,39 | -4,04 % | CNY 11,78 | CNY 11,87 | CNY 11,30 | 6,75M |
| 2026-07-07 | CNY 11,87 | -4,96 % | CNY 12,40 | CNY 12,80 | CNY 11,85 | 6,44M |
| 2026-07-06 | CNY 12,49 | -5,81 % | CNY 13,15 | CNY 13,45 | CNY 12,36 | 10,63M |
| 2026-07-03 | CNY 13,26 | +6,94 % | CNY 12,42 | CNY 13,48 | CNY 12,41 | 13,04M |
| 2026-07-02 | CNY 12,40 | +0,73 % | CNY 12,50 | CNY 13,17 | CNY 12,20 | 10,96M |
| 2026-07-01 | CNY 12,31 | +4,77 % | CNY 11,75 | CNY 12,54 | CNY 11,58 | 11,13M |
| 2026-06-30 | CNY 11,75 | -0,84 % | CNY 11,85 | CNY 12,02 | CNY 11,65 | 10,99M |
| 2026-06-29 | CNY 11,85 | -1,99 % | CNY 12,06 | CNY 12,31 | CNY 11,68 | 11,69M |
| 2026-06-26 | CNY 12,09 | -5,62 % | CNY 12,86 | CNY 13,06 | CNY 12,09 | 8,75M |
| 2026-06-25 | CNY 12,81 | -4,04 % | CNY 13,01 | CNY 13,96 | CNY 12,80 | 9,03M |
| 2026-06-24 | CNY 13,35 | -2,48 % | CNY 14,30 | CNY 14,51 | CNY 13,25 | 10,33M |
| 2026-06-23 | CNY 13,69 | +2,93 % | CNY 13,10 | CNY 14,34 | CNY 13,07 | 12,39M |
| 2026-06-22 | CNY 13,30 | -6,21 % | CNY 14,04 | CNY 14,04 | CNY 13,16 | 11,46M |
| 2026-06-18 | CNY 14,18 | -4,51 % | CNY 14,71 | CNY 14,78 | CNY 13,86 | 8,93M |
| 2026-06-17 | CNY 14,85 | -2,11 % | CNY 15,02 | CNY 15,26 | CNY 14,61 | 8,49M |
| 2026-06-16 | CNY 15,17 | +2,85 % | CNY 15,13 | CNY 15,36 | CNY 14,35 | 8,21M |
| 2026-06-15 | CNY 14,75 | +0,55 % | CNY 14,67 | CNY 14,98 | CNY 14,49 | 5,04M |
| 2026-06-12 | CNY 14,67 | -0,34 % | CNY 15,00 | CNY 15,07 | CNY 14,59 | 5,32M |
| 2026-06-11 | CNY 14,72 | -1,41 % | CNY 14,93 | CNY 15,19 | CNY 14,65 | 4,24M |
| 2026-06-10 | CNY 14,93 | -3,18 % | CNY 15,50 | CNY 15,50 | CNY 14,63 | 4,78M |
| 2026-06-09 | CNY 15,42 | -0,90 % | CNY 15,87 | CNY 15,96 | CNY 15,22 | 5,42M |
| 2026-06-08 | CNY 15,56 | -2,45 % | CNY 15,55 | CNY 16,26 | CNY 15,37 | 6,68M |
| 2026-06-05 | CNY 15,95 | -1,54 % | CNY 16,10 | CNY 16,58 | CNY 15,37 | 8,87M |
| 2026-06-04 | CNY 16,20 | -2,35 % | CNY 16,75 | CNY 16,75 | CNY 16,11 | 5,11M |
| 2026-06-03 | CNY 16,59 | -1,83 % | CNY 17,14 | CNY 17,32 | CNY 16,47 | 7,43M |
| 2026-06-02 | CNY 16,90 | -5,90 % | CNY 17,75 | CNY 18,30 | CNY 16,46 | 13,48M |
| 2026-06-01 | CNY 17,96 | +9,98 % | CNY 16,69 | CNY 17,96 | CNY 16,35 | 9,05M |
| 2026-05-29 | CNY 16,33 | -1,51 % | CNY 16,90 | CNY 16,92 | CNY 16,17 | 5,68M |
| 2026-05-28 | CNY 16,58 | -2,70 % | CNY 17,17 | CNY 17,17 | CNY 16,36 | 6,65M |
| 2026-05-27 | CNY 17,04 | -4,11 % | CNY 18,05 | CNY 18,05 | CNY 16,65 | 8,88M |
| 2026-05-26 | CNY 17,77 | -2,95 % | CNY 18,22 | CNY 18,22 | CNY 17,44 | 7,03M |