Xinfengming Group Co Ltd Class A 603225
SSE · China · Prozessindustrie
CNY 16,72+0,07 (+0,42 %)
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 16,72 | +0,42 % | CNY 16,73 | CNY 16,87 | CNY 16,51 | 7,32M |
| 2026-09-29 | CNY 16,65 | -2,69 % | CNY 17,19 | CNY 17,21 | CNY 16,01 | 19,81M |
| 2026-09-28 | CNY 17,11 | +0,23 % | CNY 17,02 | CNY 17,48 | CNY 16,96 | 12,13M |
| 2026-09-24 | CNY 17,07 | -3,23 % | CNY 17,79 | CNY 17,79 | CNY 17,04 | 10,20M |
| 2026-09-23 | CNY 17,64 | -0,62 % | CNY 17,70 | CNY 17,86 | CNY 17,49 | 5,92M |
| 2026-09-22 | CNY 17,75 | +0,11 % | CNY 17,87 | CNY 17,89 | CNY 17,58 | 12,42M |
| 2026-09-21 | CNY 17,73 | +4,42 % | CNY 17,00 | CNY 17,85 | CNY 16,92 | 20,80M |
| 2026-09-18 | CNY 16,98 | +2,29 % | CNY 16,73 | CNY 17,15 | CNY 16,60 | 13,48M |
| 2026-09-17 | CNY 16,60 | -0,84 % | CNY 16,70 | CNY 16,87 | CNY 16,40 | 12,97M |
| 2026-09-16 | CNY 16,74 | +0,90 % | CNY 16,69 | CNY 16,85 | CNY 16,46 | 15,09M |
| 2026-09-15 | CNY 16,59 | -0,66 % | CNY 16,72 | CNY 16,88 | CNY 16,50 | 11,65M |
| 2026-09-14 | CNY 16,70 | -1,36 % | CNY 16,93 | CNY 17,12 | CNY 16,48 | 24,14M |
| 2026-09-11 | CNY 16,93 | -7,23 % | CNY 18,09 | CNY 18,20 | CNY 16,83 | 26,90M |
| 2026-09-10 | CNY 18,25 | -2,41 % | CNY 18,60 | CNY 18,75 | CNY 18,14 | 11,00M |
| 2026-09-09 | CNY 18,70 | -0,69 % | CNY 18,80 | CNY 18,84 | CNY 18,36 | 9,14M |
| 2026-09-08 | CNY 18,83 | +0,11 % | CNY 18,84 | CNY 18,93 | CNY 18,53 | 16,31M |
| 2026-09-07 | CNY 18,81 | -5,67 % | CNY 19,88 | CNY 20,07 | CNY 18,70 | 20,23M |
| 2026-09-04 | CNY 19,94 | -1,14 % | CNY 20,31 | CNY 20,50 | CNY 19,81 | 12,55M |
| 2026-09-03 | CNY 20,17 | +1,05 % | CNY 19,96 | CNY 20,52 | CNY 19,82 | 14,67M |
| 2026-09-02 | CNY 19,96 | -2,68 % | CNY 20,55 | CNY 20,55 | CNY 19,52 | 15,16M |
| 2026-09-01 | CNY 20,51 | -2,47 % | CNY 21,20 | CNY 21,35 | CNY 20,37 | 18,10M |
| 2026-08-31 | CNY 21,03 | +1,15 % | CNY 20,98 | CNY 21,20 | CNY 20,24 | 17,98M |
| 2026-08-28 | CNY 20,79 | +1,81 % | CNY 20,54 | CNY 21,09 | CNY 19,92 | 23,15M |
| 2026-08-27 | CNY 20,42 | +8,62 % | CNY 18,72 | CNY 20,68 | CNY 18,68 | 27,95M |
| 2026-08-26 | CNY 18,80 | -1,00 % | CNY 18,82 | CNY 19,15 | CNY 18,51 | 12,40M |
| 2026-08-25 | CNY 18,99 | -3,60 % | CNY 19,71 | CNY 19,83 | CNY 18,70 | 18,77M |
| 2026-08-24 | CNY 19,70 | +3,58 % | CNY 19,13 | CNY 20,19 | CNY 18,89 | 23,81M |
| 2026-08-21 | CNY 19,02 | +0,26 % | CNY 18,75 | CNY 19,20 | CNY 18,36 | 19,21M |
| 2026-08-20 | CNY 18,97 | -0,16 % | CNY 18,94 | CNY 19,58 | CNY 18,87 | 12,02M |
| 2026-08-19 | CNY 19,00 | -0,58 % | CNY 19,11 | CNY 19,49 | CNY 18,85 | 13,62M |
| 2026-08-18 | CNY 19,11 | +0,58 % | CNY 19,05 | CNY 19,24 | CNY 18,73 | 10,65M |
| 2026-08-17 | CNY 19,00 | +1,12 % | CNY 18,76 | CNY 19,13 | CNY 18,60 | 13,16M |
| 2026-08-14 | CNY 18,79 | -0,48 % | CNY 18,81 | CNY 19,20 | CNY 18,64 | 10,14M |
| 2026-08-13 | CNY 18,88 | 0,00 % | CNY 18,84 | CNY 19,17 | CNY 18,58 | 9,63M |
| 2026-08-12 | CNY 18,88 | -1,20 % | CNY 19,11 | CNY 19,50 | CNY 18,78 | 10,69M |
| 2026-08-11 | CNY 19,11 | -4,11 % | CNY 19,90 | CNY 20,13 | CNY 19,09 | 15,07M |
| 2026-08-10 | CNY 19,93 | +2,31 % | CNY 19,41 | CNY 20,34 | CNY 19,15 | 13,64M |
| 2026-08-07 | CNY 19,48 | -1,07 % | CNY 19,64 | CNY 20,17 | CNY 19,35 | 16,81M |
| 2026-08-06 | CNY 19,69 | +2,29 % | CNY 19,25 | CNY 19,81 | CNY 19,11 | 15,04M |
| 2026-08-05 | CNY 19,25 | +1,96 % | CNY 18,86 | CNY 19,48 | CNY 18,58 | 15,13M |
| 2026-08-04 | CNY 18,88 | -4,31 % | CNY 19,52 | CNY 19,67 | CNY 18,83 | 16,57M |
| 2026-08-03 | CNY 19,73 | +0,97 % | CNY 19,46 | CNY 20,75 | CNY 19,03 | 18,56M |
| 2026-07-31 | CNY 19,54 | +0,98 % | CNY 19,08 | CNY 19,91 | CNY 19,01 | 11,84M |
| 2026-07-30 | CNY 19,35 | -1,38 % | CNY 19,66 | CNY 19,85 | CNY 19,06 | 12,47M |
| 2026-07-29 | CNY 19,62 | +3,75 % | CNY 18,87 | CNY 20,22 | CNY 18,57 | 21,29M |
| 2026-07-28 | CNY 18,91 | +2,11 % | CNY 18,57 | CNY 18,99 | CNY 18,10 | 18,01M |
| 2026-07-27 | CNY 18,52 | +4,63 % | CNY 17,65 | CNY 18,59 | CNY 17,61 | 11,73M |
| 2026-07-24 | CNY 17,70 | -5,75 % | CNY 18,61 | CNY 18,78 | CNY 17,70 | 11,47M |
| 2026-07-23 | CNY 18,78 | +0,48 % | CNY 18,50 | CNY 18,90 | CNY 18,11 | 15,81M |
| 2026-07-22 | CNY 18,69 | +2,24 % | CNY 18,20 | CNY 18,96 | CNY 18,01 | 21,85M |
| 2026-07-21 | CNY 18,28 | -0,60 % | CNY 18,40 | CNY 19,10 | CNY 18,01 | 27,68M |
| 2026-07-20 | CNY 18,39 | +2,79 % | CNY 17,95 | CNY 18,83 | CNY 17,41 | 22,51M |
| 2026-07-17 | CNY 17,89 | +1,30 % | CNY 17,66 | CNY 18,29 | CNY 17,27 | 14,67M |
| 2026-07-16 | CNY 17,66 | -1,73 % | CNY 17,97 | CNY 18,35 | CNY 17,49 | 13,33M |
| 2026-07-15 | CNY 17,97 | +3,16 % | CNY 17,31 | CNY 18,47 | CNY 17,22 | 21,59M |
| 2026-07-14 | CNY 17,42 | +1,81 % | CNY 16,91 | CNY 18,02 | CNY 16,83 | 23,83M |
| 2026-07-13 | CNY 17,11 | -2,78 % | CNY 17,40 | CNY 17,80 | CNY 16,91 | 20,09M |
| 2026-07-10 | CNY 17,60 | -1,95 % | CNY 17,88 | CNY 18,19 | CNY 17,60 | 18,70M |
| 2026-07-09 | CNY 17,95 | -2,13 % | CNY 18,24 | CNY 18,52 | CNY 17,25 | 22,94M |
| 2026-07-08 | CNY 18,34 | -3,88 % | CNY 18,99 | CNY 19,35 | CNY 18,30 | 25,67M |
| 2026-07-07 | CNY 19,08 | -5,96 % | CNY 19,43 | CNY 20,48 | CNY 18,82 | 35,73M |
| 2026-07-06 | CNY 20,29 | +2,47 % | CNY 19,84 | CNY 20,96 | CNY 19,49 | 30,37M |
| 2026-07-03 | CNY 19,80 | -8,55 % | CNY 21,45 | CNY 22,13 | CNY 19,49 | 44,10M |
| 2026-07-02 | CNY 21,65 | +1,74 % | CNY 21,00 | CNY 21,73 | CNY 20,50 | 34,91M |
| 2026-07-01 | CNY 21,28 | +8,30 % | CNY 19,99 | CNY 21,35 | CNY 19,44 | 31,41M |
| 2026-06-30 | CNY 19,65 | -4,47 % | CNY 20,49 | CNY 20,49 | CNY 19,35 | 22,42M |
| 2026-06-29 | CNY 20,57 | -3,02 % | CNY 21,18 | CNY 21,19 | CNY 20,11 | 22,57M |
| 2026-06-26 | CNY 21,21 | -4,16 % | CNY 22,13 | CNY 22,45 | CNY 20,95 | 23,67M |
| 2026-06-25 | CNY 22,13 | +1,98 % | CNY 21,50 | CNY 22,29 | CNY 21,05 | 28,34M |
| 2026-06-24 | CNY 21,70 | +2,99 % | CNY 20,98 | CNY 22,39 | CNY 20,59 | 30,40M |
| 2026-06-23 | CNY 21,07 | -3,04 % | CNY 21,12 | CNY 22,22 | CNY 21,00 | 24,71M |
| 2026-06-22 | CNY 21,73 | +8,60 % | CNY 19,82 | CNY 21,91 | CNY 19,54 | 35,02M |
| 2026-06-18 | CNY 20,01 | -2,86 % | CNY 20,40 | CNY 20,81 | CNY 19,62 | 40,55M |
| 2026-06-17 | CNY 20,60 | -5,29 % | CNY 21,20 | CNY 21,99 | CNY 20,50 | 50,90M |
| 2026-06-16 | CNY 21,75 | +1,87 % | CNY 20,91 | CNY 22,98 | CNY 20,51 | 58,95M |
| 2026-06-15 | CNY 21,35 | +5,90 % | CNY 20,76 | CNY 22,18 | CNY 20,57 | 58,58M |
| 2026-06-12 | CNY 20,16 | +9,98 % | CNY 18,84 | CNY 20,16 | CNY 18,40 | 27,42M |
| 2026-06-11 | CNY 18,33 | -5,76 % | CNY 19,17 | CNY 19,63 | CNY 17,90 | 33,81M |
| 2026-06-10 | CNY 19,45 | -0,26 % | CNY 18,97 | CNY 19,89 | CNY 18,08 | 39,84M |
| 2026-06-09 | CNY 19,50 | +2,09 % | CNY 19,26 | CNY 19,75 | CNY 18,65 | 26,34M |
| 2026-06-08 | CNY 19,10 | -6,05 % | CNY 19,61 | CNY 20,25 | CNY 19,05 | 27,01M |
| 2026-06-05 | CNY 20,33 | +4,20 % | CNY 19,48 | CNY 21,12 | CNY 19,23 | 28,12M |
| 2026-06-04 | CNY 19,51 | -0,10 % | CNY 19,38 | CNY 19,69 | CNY 18,60 | 26,30M |
| 2026-06-03 | CNY 19,53 | +5,06 % | CNY 18,80 | CNY 19,71 | CNY 18,11 | 36,70M |
| 2026-06-02 | CNY 18,59 | +3,28 % | CNY 18,05 | CNY 18,84 | CNY 17,59 | 32,70M |
| 2026-06-01 | CNY 18,00 | +6,01 % | CNY 16,98 | CNY 18,68 | CNY 16,30 | 46,41M |
| 2026-05-29 | CNY 16,98 | -2,53 % | CNY 17,36 | CNY 17,64 | CNY 16,64 | 21,72M |
| 2026-05-28 | CNY 17,42 | -0,97 % | CNY 17,56 | CNY 18,07 | CNY 17,27 | 19,99M |
| 2026-05-27 | CNY 17,59 | +0,29 % | CNY 17,47 | CNY 17,78 | CNY 16,91 | 19,22M |
| 2026-05-26 | CNY 17,54 | +6,30 % | CNY 16,49 | CNY 17,66 | CNY 16,32 | 21,03M |