Yuanli Chemical Group Co., Ltd. Class A 603217
SSE · China · Prozessindustrie
CNY 27,07+0,61 (+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 27,07 | +2,31 % | CNY 26,70 | CNY 27,60 | CNY 26,70 | 2,82M |
| 2026-09-29 | CNY 26,46 | -1,75 % | CNY 26,82 | CNY 27,00 | CNY 26,40 | 2,44M |
| 2026-09-28 | CNY 26,93 | -4,20 % | CNY 28,41 | CNY 28,41 | CNY 26,80 | 2,70M |
| 2026-09-24 | CNY 28,11 | -2,40 % | CNY 28,62 | CNY 28,96 | CNY 28,08 | 1,66M |
| 2026-09-23 | CNY 28,80 | +1,27 % | CNY 28,30 | CNY 29,00 | CNY 28,29 | 2,04M |
| 2026-09-22 | CNY 28,44 | +1,03 % | CNY 27,98 | CNY 28,95 | CNY 27,98 | 2,20M |
| 2026-09-21 | CNY 28,15 | +3,45 % | CNY 27,20 | CNY 28,49 | CNY 27,12 | 3,37M |
| 2026-09-18 | CNY 27,21 | +0,04 % | CNY 27,55 | CNY 27,55 | CNY 27,06 | 2,73M |
| 2026-09-17 | CNY 27,20 | -2,65 % | CNY 27,80 | CNY 28,39 | CNY 27,08 | 2,95M |
| 2026-09-16 | CNY 27,94 | +3,02 % | CNY 27,16 | CNY 28,15 | CNY 26,80 | 3,05M |
| 2026-09-15 | CNY 27,12 | -1,70 % | CNY 28,14 | CNY 28,15 | CNY 27,07 | 2,51M |
| 2026-09-14 | CNY 27,59 | +2,19 % | CNY 26,96 | CNY 28,73 | CNY 26,96 | 4,51M |
| 2026-09-11 | CNY 27,00 | -0,30 % | CNY 26,68 | CNY 27,43 | CNY 26,30 | 3,77M |
| 2026-09-10 | CNY 27,08 | -3,39 % | CNY 27,97 | CNY 27,97 | CNY 26,32 | 5,65M |
| 2026-09-09 | CNY 28,03 | -6,07 % | CNY 29,88 | CNY 29,92 | CNY 28,00 | 3,83M |
| 2026-09-08 | CNY 29,84 | +2,33 % | CNY 29,20 | CNY 29,95 | CNY 29,10 | 2,90M |
| 2026-09-07 | CNY 29,16 | +0,55 % | CNY 29,09 | CNY 29,30 | CNY 28,00 | 5,67M |
| 2026-09-04 | CNY 29,00 | -3,33 % | CNY 30,15 | CNY 30,45 | CNY 28,90 | 4,18M |
| 2026-09-03 | CNY 30,00 | -1,12 % | CNY 30,68 | CNY 30,68 | CNY 29,70 | 3,58M |
| 2026-09-02 | CNY 30,34 | -0,78 % | CNY 30,08 | CNY 30,79 | CNY 30,03 | 4,28M |
| 2026-09-01 | CNY 30,58 | +1,43 % | CNY 30,08 | CNY 30,74 | CNY 29,95 | 3,68M |
| 2026-08-31 | CNY 30,15 | +0,74 % | CNY 29,42 | CNY 30,30 | CNY 29,00 | 4,72M |
| 2026-08-28 | CNY 29,93 | +2,05 % | CNY 29,20 | CNY 30,47 | CNY 28,68 | 6,07M |
| 2026-08-27 | CNY 29,33 | +1,10 % | CNY 28,95 | CNY 29,80 | CNY 28,14 | 6,04M |
| 2026-08-26 | CNY 29,01 | +2,18 % | CNY 29,35 | CNY 29,35 | CNY 27,70 | 8,28M |
| 2026-08-25 | CNY 28,39 | +10,00 % | CNY 25,81 | CNY 28,39 | CNY 25,28 | 6,44M |
| 2026-08-24 | CNY 25,81 | -2,60 % | CNY 26,25 | CNY 26,56 | CNY 25,66 | 4,36M |
| 2026-08-21 | CNY 26,50 | +0,08 % | CNY 26,80 | CNY 27,75 | CNY 26,00 | 5,20M |
| 2026-08-20 | CNY 26,48 | +2,32 % | CNY 26,32 | CNY 27,80 | CNY 26,14 | 4,32M |
| 2026-08-19 | CNY 25,88 | -3,32 % | CNY 26,30 | CNY 27,27 | CNY 25,80 | 5,58M |
| 2026-08-18 | CNY 26,77 | +0,11 % | CNY 26,74 | CNY 27,01 | CNY 25,23 | 5,30M |
| 2026-08-17 | CNY 26,74 | +3,48 % | CNY 25,99 | CNY 26,76 | CNY 25,62 | 4,87M |
| 2026-08-14 | CNY 25,84 | +2,13 % | CNY 25,34 | CNY 26,50 | CNY 25,03 | 4,79M |
| 2026-08-13 | CNY 25,30 | -0,55 % | CNY 25,50 | CNY 25,65 | CNY 24,95 | 2,95M |
| 2026-08-12 | CNY 25,44 | +1,88 % | CNY 25,18 | CNY 25,45 | CNY 24,70 | 2,77M |
| 2026-08-11 | CNY 24,97 | +0,04 % | CNY 24,96 | CNY 25,25 | CNY 24,20 | 2,57M |
| 2026-08-10 | CNY 24,96 | +0,52 % | CNY 24,64 | CNY 25,26 | CNY 24,10 | 5,00M |
| 2026-08-07 | CNY 24,83 | +9,14 % | CNY 23,03 | CNY 24,88 | CNY 23,03 | 7,36M |
| 2026-08-06 | CNY 22,75 | +0,80 % | CNY 22,77 | CNY 23,00 | CNY 22,24 | 3,69M |
| 2026-08-05 | CNY 22,57 | +2,13 % | CNY 22,10 | CNY 22,63 | CNY 21,86 | 4,36M |
| 2026-08-04 | CNY 22,10 | +3,80 % | CNY 21,78 | CNY 22,27 | CNY 21,18 | 6,30M |
| 2026-08-03 | CNY 21,29 | +10,03 % | CNY 19,48 | CNY 21,29 | CNY 19,36 | 3,45M |
| 2026-07-31 | CNY 19,35 | +0,16 % | CNY 19,30 | CNY 19,78 | CNY 19,29 | 2,07M |
| 2026-07-30 | CNY 19,32 | +0,78 % | CNY 19,10 | CNY 19,72 | CNY 19,05 | 2,29M |
| 2026-07-29 | CNY 19,17 | +2,51 % | CNY 18,58 | CNY 19,29 | CNY 18,37 | 2,44M |
| 2026-07-28 | CNY 18,70 | -1,22 % | CNY 18,32 | CNY 19,22 | CNY 18,32 | 2,56M |
| 2026-07-27 | CNY 18,93 | +7,01 % | CNY 17,41 | CNY 18,93 | CNY 17,41 | 3,38M |
| 2026-07-24 | CNY 17,69 | -1,12 % | CNY 17,82 | CNY 18,57 | CNY 17,66 | 2,66M |
| 2026-07-23 | CNY 17,89 | +2,46 % | CNY 17,53 | CNY 17,94 | CNY 17,40 | 1,79M |
| 2026-07-22 | CNY 17,46 | -1,19 % | CNY 17,66 | CNY 17,73 | CNY 17,23 | 2,31M |
| 2026-07-21 | CNY 17,67 | +1,20 % | CNY 17,59 | CNY 17,80 | CNY 16,69 | 4,45M |
| 2026-07-20 | CNY 17,46 | -5,67 % | CNY 18,50 | CNY 18,76 | CNY 17,00 | 3,90M |
| 2026-07-17 | CNY 18,51 | -3,84 % | CNY 19,25 | CNY 19,38 | CNY 18,25 | 2,32M |
| 2026-07-16 | CNY 19,25 | -1,79 % | CNY 19,57 | CNY 19,69 | CNY 19,12 | 1,94M |
| 2026-07-15 | CNY 19,60 | -3,31 % | CNY 20,20 | CNY 20,25 | CNY 19,33 | 3,05M |
| 2026-07-14 | CNY 20,27 | +2,79 % | CNY 19,73 | CNY 20,27 | CNY 19,35 | 1,93M |
| 2026-07-13 | CNY 19,72 | -2,62 % | CNY 20,39 | CNY 20,39 | CNY 19,54 | 2,71M |
| 2026-07-10 | CNY 20,25 | +0,50 % | CNY 20,13 | CNY 20,49 | CNY 19,68 | 2,67M |
| 2026-07-09 | CNY 20,15 | -3,03 % | CNY 20,74 | CNY 20,88 | CNY 19,85 | 3,34M |
| 2026-07-08 | CNY 20,78 | -4,28 % | CNY 21,72 | CNY 22,10 | CNY 20,70 | 3,00M |
| 2026-07-07 | CNY 21,71 | -9,16 % | CNY 23,70 | CNY 23,86 | CNY 21,60 | 5,12M |
| 2026-07-06 | CNY 23,90 | +4,82 % | CNY 22,89 | CNY 24,33 | CNY 22,70 | 3,70M |
| 2026-07-03 | CNY 22,80 | -1,21 % | CNY 22,86 | CNY 23,11 | CNY 22,61 | 2,22M |
| 2026-07-02 | CNY 23,08 | +2,12 % | CNY 22,81 | CNY 23,67 | CNY 22,40 | 2,83M |
| 2026-07-01 | CNY 22,60 | +0,76 % | CNY 22,54 | CNY 22,84 | CNY 21,92 | 2,19M |
| 2026-06-30 | CNY 22,43 | -0,04 % | CNY 22,55 | CNY 22,58 | CNY 22,04 | 1,66M |
| 2026-06-29 | CNY 22,44 | -1,92 % | CNY 22,83 | CNY 23,07 | CNY 21,92 | 2,30M |
| 2026-06-26 | CNY 22,88 | -3,62 % | CNY 23,52 | CNY 23,90 | CNY 22,69 | 2,13M |
| 2026-06-25 | CNY 23,74 | -1,45 % | CNY 24,45 | CNY 24,45 | CNY 23,47 | 2,32M |
| 2026-06-24 | CNY 24,09 | +1,73 % | CNY 23,53 | CNY 24,49 | CNY 23,53 | 2,38M |
| 2026-06-23 | CNY 23,68 | -0,08 % | CNY 23,70 | CNY 24,31 | CNY 23,58 | 2,13M |
| 2026-06-22 | CNY 23,70 | -1,21 % | CNY 23,99 | CNY 24,01 | CNY 22,84 | 2,87M |
| 2026-06-18 | CNY 23,99 | +0,29 % | CNY 23,92 | CNY 24,10 | CNY 23,42 | 2,20M |
| 2026-06-17 | CNY 23,92 | -1,56 % | CNY 24,10 | CNY 24,54 | CNY 23,70 | 2,10M |
| 2026-06-16 | CNY 24,30 | -0,65 % | CNY 24,28 | CNY 24,73 | CNY 24,07 | 2,15M |
| 2026-06-15 | CNY 24,46 | +2,86 % | CNY 23,97 | CNY 24,49 | CNY 23,78 | 2,72M |
| 2026-06-12 | CNY 23,78 | +1,41 % | CNY 23,50 | CNY 23,78 | CNY 23,22 | 3,34M |
| 2026-06-11 | CNY 23,45 | -3,89 % | CNY 24,42 | CNY 24,55 | CNY 23,03 | 3,69M |
| 2026-06-10 | CNY 24,40 | +4,05 % | CNY 23,46 | CNY 24,57 | CNY 23,46 | 3,79M |
| 2026-06-09 | CNY 23,45 | +0,60 % | CNY 23,52 | CNY 24,11 | CNY 23,19 | 2,68M |
| 2026-06-08 | CNY 23,31 | -4,55 % | CNY 23,73 | CNY 24,69 | CNY 22,89 | 3,01M |
| 2026-06-05 | CNY 24,42 | -0,45 % | CNY 24,53 | CNY 24,80 | CNY 23,70 | 2,34M |
| 2026-06-04 | CNY 24,53 | -1,33 % | CNY 24,87 | CNY 25,00 | CNY 24,02 | 2,86M |
| 2026-06-03 | CNY 24,86 | -2,62 % | CNY 25,53 | CNY 25,83 | CNY 24,63 | 4,12M |
| 2026-06-02 | CNY 25,53 | -4,42 % | CNY 26,70 | CNY 26,70 | CNY 25,33 | 3,91M |
| 2026-06-01 | CNY 26,71 | -0,34 % | CNY 26,69 | CNY 27,15 | CNY 26,57 | 2,00M |
| 2026-05-29 | CNY 26,80 | -6,49 % | CNY 28,66 | CNY 28,78 | CNY 26,51 | 4,41M |
| 2026-05-28 | CNY 28,66 | +0,74 % | CNY 28,74 | CNY 29,09 | CNY 28,08 | 2,18M |
| 2026-05-27 | CNY 28,45 | -3,95 % | CNY 29,62 | CNY 30,10 | CNY 28,00 | 3,67M |
| 2026-05-26 | CNY 29,62 | +2,70 % | CNY 28,65 | CNY 29,96 | CNY 27,48 | 4,69M |