Zhejiang Yunzhongma Co., Ltd. Class A 603130
SSE · China · Prozessindustrie
CNY 39,63+0,97 (+2,51 %)
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 39,63 | +2,51 % | CNY 39,01 | CNY 40,47 | CNY 38,55 | 1,77M |
| 2026-09-29 | CNY 38,66 | +0,86 % | CNY 39,10 | CNY 39,45 | CNY 38,21 | 1,43M |
| 2026-09-28 | CNY 38,33 | -0,90 % | CNY 38,68 | CNY 39,09 | CNY 37,50 | 1,16M |
| 2026-09-24 | CNY 38,68 | -0,08 % | CNY 38,65 | CNY 39,48 | CNY 38,20 |
| 703,30K |
| 2026-09-23 | CNY 38,71 | +0,94 % | CNY 38,56 | CNY 39,18 | CNY 37,83 | 781,49K |
| 2026-09-22 | CNY 38,35 | -0,39 % | CNY 38,80 | CNY 38,92 | CNY 38,16 | 773,60K |
| 2026-09-21 | CNY 38,50 | +0,31 % | CNY 38,50 | CNY 39,00 | CNY 38,01 | 986,10K |
| 2026-09-18 | CNY 38,38 | +3,79 % | CNY 36,98 | CNY 39,68 | CNY 36,98 | 1,98M |
| 2026-09-17 | CNY 36,98 | +1,15 % | CNY 36,53 | CNY 37,17 | CNY 36,40 | 895,50K |
| 2026-09-16 | CNY 36,56 | -0,68 % | CNY 37,21 | CNY 37,27 | CNY 36,30 | 836,10K |
| 2026-09-15 | CNY 36,81 | +0,41 % | CNY 36,36 | CNY 37,82 | CNY 36,13 | 1,02M |
| 2026-09-14 | CNY 36,66 | +0,52 % | CNY 37,37 | CNY 37,86 | CNY 36,38 | 898,00K |
| 2026-09-11 | CNY 36,47 | -1,70 % | CNY 36,86 | CNY 37,18 | CNY 35,97 | 762,78K |
| 2026-09-10 | CNY 37,10 | -2,88 % | CNY 38,20 | CNY 38,36 | CNY 37,00 | 829,90K |
| 2026-09-09 | CNY 38,20 | -2,13 % | CNY 38,66 | CNY 39,23 | CNY 37,98 | 1,01M |
| 2026-09-08 | CNY 39,03 | +1,77 % | CNY 38,00 | CNY 39,37 | CNY 38,00 | 924,96K |
| 2026-09-07 | CNY 38,35 | +0,45 % | CNY 38,23 | CNY 39,33 | CNY 37,70 | 1,00M |
| 2026-09-04 | CNY 38,18 | -1,01 % | CNY 38,58 | CNY 39,33 | CNY 37,84 | 804,40K |
| 2026-09-03 | CNY 38,57 | -0,21 % | CNY 38,96 | CNY 39,66 | CNY 38,04 | 743,30K |
| 2026-09-02 | CNY 38,65 | -1,73 % | CNY 39,02 | CNY 39,53 | CNY 38,42 | 709,50K |
| 2026-09-01 | CNY 39,33 | -0,58 % | CNY 39,56 | CNY 40,50 | CNY 39,30 | 992,30K |
| 2026-08-31 | CNY 39,56 | -0,48 % | CNY 39,36 | CNY 40,25 | CNY 38,99 | 1,16M |
| 2026-08-28 | CNY 39,75 | -0,75 % | CNY 40,16 | CNY 40,21 | CNY 39,73 | 735,90K |
| 2026-08-27 | CNY 40,05 | -0,82 % | CNY 41,40 | CNY 41,40 | CNY 39,86 | 1,23M |
| 2026-08-26 | CNY 40,38 | -2,84 % | CNY 41,50 | CNY 41,50 | CNY 39,75 | 758,30K |
| 2026-08-25 | CNY 41,56 | +0,85 % | CNY 41,23 | CNY 41,78 | CNY 40,63 | 979,41K |
| 2026-08-24 | CNY 41,21 | +2,85 % | CNY 40,27 | CNY 41,50 | CNY 39,99 | 1,61M |
| 2026-08-21 | CNY 40,07 | +0,68 % | CNY 40,30 | CNY 40,41 | CNY 39,27 | 659,26K |
| 2026-08-20 | CNY 39,80 | +0,86 % | CNY 39,45 | CNY 40,90 | CNY 39,45 | 1,20M |
| 2026-08-19 | CNY 39,46 | -6,23 % | CNY 41,94 | CNY 41,95 | CNY 39,21 | 1,58M |
| 2026-08-18 | CNY 42,08 | +0,45 % | CNY 42,06 | CNY 43,38 | CNY 41,08 | 2,29M |
| 2026-08-17 | CNY 41,89 | -0,21 % | CNY 42,17 | CNY 42,41 | CNY 41,20 | 1,17M |
| 2026-08-14 | CNY 41,98 | -1,55 % | CNY 42,64 | CNY 42,79 | CNY 41,50 | 1,25M |
| 2026-08-13 | CNY 42,64 | -2,78 % | CNY 43,84 | CNY 45,18 | CNY 42,53 | 1,60M |
| 2026-08-12 | CNY 43,86 | -0,57 % | CNY 44,00 | CNY 45,02 | CNY 43,60 | 1,58M |
| 2026-08-11 | CNY 44,11 | -0,50 % | CNY 44,33 | CNY 44,78 | CNY 42,80 | 3,00M |
| 2026-08-10 | CNY 44,33 | +10,00 % | CNY 40,55 | CNY 44,33 | CNY 40,05 | 3,46M |
| 2026-08-07 | CNY 40,30 | -0,57 % | CNY 40,37 | CNY 40,65 | CNY 39,60 | 1,56M |
| 2026-08-06 | CNY 40,53 | -1,15 % | CNY 41,00 | CNY 41,75 | CNY 40,22 | 1,93M |
| 2026-08-05 | CNY 41,00 | +0,10 % | CNY 40,58 | CNY 42,00 | CNY 40,45 | 1,76M |
| 2026-08-04 | CNY 40,96 | -1,82 % | CNY 42,00 | CNY 42,98 | CNY 40,71 | 3,71M |
| 2026-08-03 | CNY 41,72 | +9,99 % | CNY 39,00 | CNY 41,72 | CNY 38,18 | 2,81M |
| 2026-07-31 | CNY 37,93 | +3,30 % | CNY 37,67 | CNY 39,60 | CNY 36,72 | 1,74M |
| 2026-07-30 | CNY 36,72 | -2,60 % | CNY 37,97 | CNY 37,97 | CNY 36,43 | 1,18M |
| 2026-07-29 | CNY 37,70 | +3,20 % | CNY 36,90 | CNY 38,60 | CNY 36,06 | 1,79M |
| 2026-07-28 | CNY 36,53 | -0,95 % | CNY 36,50 | CNY 37,20 | CNY 36,20 | 637,50K |
| 2026-07-27 | CNY 36,88 | +2,70 % | CNY 36,62 | CNY 37,23 | CNY 35,50 | 913,40K |
| 2026-07-24 | CNY 35,91 | +0,76 % | CNY 35,46 | CNY 37,39 | CNY 35,21 | 1,55M |
| 2026-07-23 | CNY 35,64 | +4,33 % | CNY 34,16 | CNY 36,11 | CNY 33,20 | 1,34M |
| 2026-07-22 | CNY 34,16 | +1,61 % | CNY 33,50 | CNY 35,10 | CNY 33,06 | 1,11M |
| 2026-07-21 | CNY 33,62 | -1,55 % | CNY 33,70 | CNY 34,34 | CNY 31,60 | 1,68M |
| 2026-07-20 | CNY 34,15 | -4,66 % | CNY 36,17 | CNY 36,17 | CNY 33,70 | 1,78M |
| 2026-07-17 | CNY 35,82 | -6,03 % | CNY 38,49 | CNY 38,95 | CNY 34,90 | 2,43M |
| 2026-07-16 | CNY 38,12 | -1,55 % | CNY 38,72 | CNY 39,98 | CNY 37,39 | 2,70M |
| 2026-07-15 | CNY 38,72 | +10,00 % | CNY 34,84 | CNY 38,72 | CNY 34,83 | 2,38M |
| 2026-07-14 | CNY 35,20 | -0,23 % | CNY 36,03 | CNY 36,04 | CNY 34,18 | 1,52M |
| 2026-07-13 | CNY 35,28 | -8,58 % | CNY 38,50 | CNY 38,50 | CNY 35,15 | 2,25M |
| 2026-07-10 | CNY 38,59 | -0,34 % | CNY 38,72 | CNY 41,36 | CNY 38,03 | 2,06M |
| 2026-07-09 | CNY 38,72 | -0,82 % | CNY 39,00 | CNY 39,26 | CNY 37,43 | 1,25M |
| 2026-07-08 | CNY 39,04 | -2,20 % | CNY 39,98 | CNY 40,31 | CNY 38,45 | 1,37M |
| 2026-07-07 | CNY 39,92 | -5,87 % | CNY 42,00 | CNY 42,63 | CNY 39,50 | 2,34M |
| 2026-07-06 | CNY 42,41 | +5,18 % | CNY 40,57 | CNY 43,73 | CNY 40,12 | 3,04M |
| 2026-07-03 | CNY 40,32 | +2,00 % | CNY 40,40 | CNY 40,96 | CNY 39,30 | 1,75M |
| 2026-07-02 | CNY 39,53 | -4,63 % | CNY 42,48 | CNY 42,74 | CNY 39,50 | 2,22M |
| 2026-07-01 | CNY 41,45 | -0,72 % | CNY 41,36 | CNY 44,67 | CNY 41,16 | 3,46M |
| 2026-06-30 | CNY 41,75 | +10,01 % | CNY 38,00 | CNY 41,75 | CNY 37,72 | 2,60M |
| 2026-06-29 | CNY 37,95 | -4,53 % | CNY 40,08 | CNY 40,08 | CNY 36,90 | 1,98M |
| 2026-06-26 | CNY 39,75 | -4,84 % | CNY 41,77 | CNY 41,77 | CNY 39,57 | 2,17M |
| 2026-06-25 | CNY 41,77 | -2,32 % | CNY 42,46 | CNY 43,65 | CNY 41,75 | 1,56M |
| 2026-06-24 | CNY 42,76 | -1,84 % | CNY 43,56 | CNY 43,56 | CNY 42,37 | 1,03M |
| 2026-06-23 | CNY 43,56 | +1,33 % | CNY 42,45 | CNY 44,30 | CNY 42,45 | 1,08M |
| 2026-06-22 | CNY 42,99 | -0,83 % | CNY 43,35 | CNY 43,60 | CNY 41,63 | 1,99M |
| 2026-06-18 | CNY 43,35 | -2,12 % | CNY 44,16 | CNY 45,99 | CNY 42,65 | 2,83M |
| 2026-06-17 | CNY 44,29 | -1,07 % | CNY 44,47 | CNY 45,50 | CNY 43,87 | 1,15M |
| 2026-06-16 | CNY 44,77 | -0,91 % | CNY 45,60 | CNY 46,55 | CNY 44,72 | 1,44M |
| 2026-06-15 | CNY 45,18 | +3,43 % | CNY 43,71 | CNY 46,13 | CNY 43,02 | 2,41M |
| 2026-06-12 | CNY 43,68 | -0,73 % | CNY 44,50 | CNY 44,81 | CNY 43,40 | 1,21M |
| 2026-06-11 | CNY 44,00 | -3,47 % | CNY 45,12 | CNY 45,65 | CNY 43,80 | 1,16M |
| 2026-06-10 | CNY 45,58 | -0,81 % | CNY 46,00 | CNY 46,45 | CNY 44,80 | 1,42M |
| 2026-06-09 | CNY 45,95 | +2,27 % | CNY 45,26 | CNY 46,12 | CNY 44,60 | 1,57M |
| 2026-06-08 | CNY 44,93 | -0,22 % | CNY 43,35 | CNY 46,44 | CNY 43,35 | 1,80M |
| 2026-06-05 | CNY 45,03 | +2,29 % | CNY 44,65 | CNY 46,16 | CNY 43,19 | 2,08M |
| 2026-06-04 | CNY 44,02 | +2,87 % | CNY 42,36 | CNY 44,81 | CNY 42,15 | 1,79M |
| 2026-06-03 | CNY 42,79 | +3,86 % | CNY 41,20 | CNY 45,18 | CNY 40,39 | 2,65M |
| 2026-06-02 | CNY 41,20 | -0,75 % | CNY 41,50 | CNY 41,96 | CNY 39,90 | 1,60M |
| 2026-06-01 | CNY 41,51 | -2,10 % | CNY 42,40 | CNY 42,64 | CNY 41,01 | 1,48M |
| 2026-05-29 | CNY 42,40 | -3,75 % | CNY 44,01 | CNY 44,41 | CNY 42,00 | 1,52M |
| 2026-05-28 | CNY 44,05 | -3,29 % | CNY 45,28 | CNY 45,79 | CNY 43,45 | 1,75M |
| 2026-05-27 | CNY 45,55 | -0,65 % | CNY 46,19 | CNY 46,96 | CNY 45,10 | 1,87M |
| 2026-05-26 | CNY 45,85 | -2,49 % | CNY 47,02 | CNY 47,26 | CNY 44,32 | 2,20M |