Hoshine Silicon Industry Co. Ltd. Class A 603260
SSE · China · Prozessindustrie
CNY 31,55+0,54 (+1,74 %)
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 31,55 | +1,74 % | CNY 31,20 | CNY 31,78 | CNY 30,87 | 5,62M |
| 2026-09-29 | CNY 31,01 | +0,32 % | CNY 30,65 | CNY 31,20 | CNY 30,65 | 4,28M |
| 2026-09-28 | CNY 30,91 | -2,95 % | CNY 31,90 | CNY 31,90 | CNY 30,68 | 6,93M |
| 2026-09-24 | CNY 31,85 | -3,19 % | CNY 32,88 | CNY 32,98 | CNY 31,75 | 6,31M |
| 2026-09-23 | CNY 32,90 | +0,37 % | CNY 32,78 | CNY 33,03 | CNY 32,52 | 5,39M |
| 2026-09-22 | CNY 32,78 | +0,18 % | CNY 32,85 | CNY 33,20 | CNY 32,70 | 6,18M |
| 2026-09-21 | CNY 32,72 | +0,37 % | CNY 32,75 | CNY 33,07 | CNY 32,40 | 6,40M |
| 2026-09-18 | CNY 32,60 | +1,91 % | CNY 32,19 | CNY 32,98 | CNY 32,19 | 5,86M |
| 2026-09-17 | CNY 31,99 | -2,14 % | CNY 32,52 | CNY 32,75 | CNY 31,93 | 5,68M |
| 2026-09-16 | CNY 32,69 | +2,73 % | CNY 31,75 | CNY 32,88 | CNY 31,30 | 9,13M |
| 2026-09-15 | CNY 31,82 | -0,62 % | CNY 31,91 | CNY 32,36 | CNY 31,76 | 5,01M |
| 2026-09-14 | CNY 32,02 | -0,59 % | CNY 31,95 | CNY 32,39 | CNY 31,79 | 5,07M |
| 2026-09-11 | CNY 32,21 | -2,63 % | CNY 32,83 | CNY 32,83 | CNY 31,61 | 8,43M |
| 2026-09-10 | CNY 33,08 | -2,48 % | CNY 33,51 | CNY 33,76 | CNY 33,00 | 5,91M |
| 2026-09-09 | CNY 33,92 | +0,80 % | CNY 33,57 | CNY 34,05 | CNY 33,14 | 7,84M |
| 2026-09-08 | CNY 33,65 | +2,94 % | CNY 32,80 | CNY 33,80 | CNY 32,74 | 9,99M |
| 2026-09-07 | CNY 32,69 | -0,61 % | CNY 32,80 | CNY 33,10 | CNY 32,63 | 6,31M |
| 2026-09-04 | CNY 32,89 | -1,64 % | CNY 33,51 | CNY 33,95 | CNY 32,74 | 7,71M |
| 2026-09-03 | CNY 33,44 | -0,21 % | CNY 33,79 | CNY 33,90 | CNY 33,14 | 5,29M |
| 2026-09-02 | CNY 33,51 | -2,93 % | CNY 34,30 | CNY 34,30 | CNY 33,50 | 6,99M |
| 2026-09-01 | CNY 34,52 | -0,58 % | CNY 34,70 | CNY 34,89 | CNY 34,50 | 6,16M |
| 2026-08-31 | CNY 34,72 | -1,00 % | CNY 34,53 | CNY 34,84 | CNY 34,20 | 7,75M |
| 2026-08-28 | CNY 35,07 | +0,98 % | CNY 34,85 | CNY 35,33 | CNY 34,58 | 8,52M |
| 2026-08-27 | CNY 34,73 | +2,78 % | CNY 33,60 | CNY 34,75 | CNY 33,32 | 9,54M |
| 2026-08-26 | CNY 33,79 | +1,75 % | CNY 33,51 | CNY 34,33 | CNY 33,47 | 8,98M |
| 2026-08-25 | CNY 33,21 | -1,25 % | CNY 33,40 | CNY 33,49 | CNY 32,81 | 9,66M |
| 2026-08-24 | CNY 33,63 | -4,43 % | CNY 35,11 | CNY 35,26 | CNY 33,40 | 11,65M |
| 2026-08-21 | CNY 35,19 | +0,37 % | CNY 34,98 | CNY 35,45 | CNY 34,53 | 6,10M |
| 2026-08-20 | CNY 35,06 | -0,99 % | CNY 35,66 | CNY 35,93 | CNY 34,90 | 6,55M |
| 2026-08-19 | CNY 35,41 | -2,05 % | CNY 35,70 | CNY 36,70 | CNY 35,02 | 10,92M |
| 2026-08-18 | CNY 36,15 | -0,96 % | CNY 36,32 | CNY 37,19 | CNY 36,03 | 10,11M |
| 2026-08-17 | CNY 36,50 | +2,87 % | CNY 35,45 | CNY 36,63 | CNY 35,40 | 11,66M |
| 2026-08-14 | CNY 35,48 | +1,31 % | CNY 34,98 | CNY 35,70 | CNY 34,80 | 8,25M |
| 2026-08-13 | CNY 35,02 | -2,45 % | CNY 35,71 | CNY 36,25 | CNY 35,02 | 9,72M |
| 2026-08-12 | CNY 35,90 | +1,04 % | CNY 35,31 | CNY 36,00 | CNY 35,23 | 9,37M |
| 2026-08-11 | CNY 35,53 | 0,00 % | CNY 35,54 | CNY 35,85 | CNY 35,22 | 7,62M |
| 2026-08-10 | CNY 35,53 | -0,20 % | CNY 35,60 | CNY 35,96 | CNY 35,20 | 9,21M |
| 2026-08-07 | CNY 35,60 | +1,40 % | CNY 35,31 | CNY 36,18 | CNY 35,26 | 13,51M |
| 2026-08-06 | CNY 35,11 | -0,28 % | CNY 35,19 | CNY 35,76 | CNY 34,74 | 12,56M |
| 2026-08-05 | CNY 35,21 | +0,06 % | CNY 34,89 | CNY 35,59 | CNY 34,80 | 12,16M |
| 2026-08-04 | CNY 35,19 | +0,11 % | CNY 35,15 | CNY 35,37 | CNY 34,58 | 12,02M |
| 2026-08-03 | CNY 35,15 | +4,80 % | CNY 33,58 | CNY 35,35 | CNY 33,57 | 15,25M |
| 2026-07-31 | CNY 33,54 | +0,75 % | CNY 33,90 | CNY 34,19 | CNY 33,38 | 10,92M |
| 2026-07-30 | CNY 33,29 | +0,82 % | CNY 32,92 | CNY 33,58 | CNY 32,75 | 10,40M |
| 2026-07-29 | CNY 33,02 | +2,51 % | CNY 32,18 | CNY 33,34 | CNY 31,65 | 12,21M |
| 2026-07-28 | CNY 32,21 | -2,07 % | CNY 32,49 | CNY 32,92 | CNY 32,05 | 7,80M |
| 2026-07-27 | CNY 32,89 | +2,37 % | CNY 32,25 | CNY 32,90 | CNY 32,10 | 7,69M |
| 2026-07-24 | CNY 32,13 | -4,74 % | CNY 33,12 | CNY 33,32 | CNY 32,10 | 9,27M |
| 2026-07-23 | CNY 33,73 | +3,37 % | CNY 32,63 | CNY 33,77 | CNY 32,43 | 11,34M |
| 2026-07-22 | CNY 32,63 | -2,01 % | CNY 32,64 | CNY 33,27 | CNY 32,46 | 10,07M |
| 2026-07-21 | CNY 33,30 | +3,45 % | CNY 32,30 | CNY 33,54 | CNY 31,66 | 16,33M |
| 2026-07-20 | CNY 32,19 | -6,45 % | CNY 34,70 | CNY 34,95 | CNY 31,60 | 18,39M |
| 2026-07-17 | CNY 34,41 | -4,28 % | CNY 35,85 | CNY 36,21 | CNY 34,28 | 16,84M |
| 2026-07-16 | CNY 35,95 | -4,99 % | CNY 37,50 | CNY 37,71 | CNY 35,87 | 16,31M |
| 2026-07-15 | CNY 37,84 | +0,91 % | CNY 38,00 | CNY 39,90 | CNY 37,63 | 19,99M |
| 2026-07-14 | CNY 37,50 | -0,13 % | CNY 37,37 | CNY 37,78 | CNY 36,52 | 13,19M |
| 2026-07-13 | CNY 37,55 | -7,92 % | CNY 40,58 | CNY 40,63 | CNY 37,30 | 20,50M |
| 2026-07-10 | CNY 40,78 | -6,10 % | CNY 42,78 | CNY 44,75 | CNY 40,74 | 25,09M |
| 2026-07-09 | CNY 43,43 | +4,40 % | CNY 41,40 | CNY 44,54 | CNY 40,95 | 24,05M |
| 2026-07-08 | CNY 41,60 | -4,65 % | CNY 43,56 | CNY 44,80 | CNY 41,60 | 19,88M |
| 2026-07-07 | CNY 43,63 | +0,44 % | CNY 43,34 | CNY 46,73 | CNY 42,60 | 27,08M |
| 2026-07-06 | CNY 43,44 | -4,67 % | CNY 45,20 | CNY 46,77 | CNY 43,42 | 22,17M |
| 2026-07-03 | CNY 45,57 | -6,94 % | CNY 48,97 | CNY 49,37 | CNY 45,10 | 32,57M |
| 2026-07-02 | CNY 48,97 | +3,77 % | CNY 47,00 | CNY 50,88 | CNY 45,30 | 34,96M |
| 2026-07-01 | CNY 47,19 | -2,22 % | CNY 48,26 | CNY 49,50 | CNY 46,89 | 25,53M |
| 2026-06-30 | CNY 48,26 | +6,18 % | CNY 45,79 | CNY 48,97 | CNY 45,51 | 26,93M |
| 2026-06-29 | CNY 45,45 | -4,52 % | CNY 47,70 | CNY 48,91 | CNY 44,85 | 30,02M |
| 2026-06-26 | CNY 47,60 | -4,15 % | CNY 50,20 | CNY 50,38 | CNY 46,05 | 32,69M |
| 2026-06-25 | CNY 49,66 | +2,27 % | CNY 48,00 | CNY 50,92 | CNY 47,37 | 30,71M |
| 2026-06-24 | CNY 48,56 | +0,58 % | CNY 47,50 | CNY 49,50 | CNY 47,17 | 25,77M |
| 2026-06-23 | CNY 48,28 | -4,62 % | CNY 49,85 | CNY 49,86 | CNY 45,88 | 33,11M |
| 2026-06-22 | CNY 50,62 | +4,59 % | CNY 47,84 | CNY 51,16 | CNY 46,80 | 38,27M |
| 2026-06-18 | CNY 48,40 | -3,26 % | CNY 48,73 | CNY 50,34 | CNY 48,19 | 29,72M |
| 2026-06-17 | CNY 50,03 | -1,96 % | CNY 50,16 | CNY 51,93 | CNY 48,70 | 47,33M |
| 2026-06-16 | CNY 51,03 | +10,00 % | CNY 46,00 | CNY 51,03 | CNY 44,23 | 51,53M |
| 2026-06-15 | CNY 46,39 | +6,99 % | CNY 43,50 | CNY 47,70 | CNY 41,80 | 40,24M |
| 2026-06-12 | CNY 43,36 | +4,73 % | CNY 41,00 | CNY 44,87 | CNY 40,99 | 28,99M |
| 2026-06-11 | CNY 41,40 | +3,89 % | CNY 40,24 | CNY 42,67 | CNY 39,93 | 26,97M |
| 2026-06-10 | CNY 39,85 | +1,32 % | CNY 38,98 | CNY 40,65 | CNY 38,80 | 17,72M |
| 2026-06-09 | CNY 39,33 | +10,01 % | CNY 36,45 | CNY 39,33 | CNY 35,51 | 15,15M |
| 2026-06-08 | CNY 35,75 | -4,26 % | CNY 36,29 | CNY 37,76 | CNY 35,39 | 8,24M |
| 2026-06-05 | CNY 37,34 | -2,94 % | CNY 38,31 | CNY 38,75 | CNY 37,28 | 10,64M |
| 2026-06-04 | CNY 38,47 | +5,54 % | CNY 36,03 | CNY 39,87 | CNY 35,62 | 18,09M |
| 2026-06-03 | CNY 36,45 | +0,69 % | CNY 36,15 | CNY 37,63 | CNY 35,52 | 10,82M |
| 2026-06-02 | CNY 36,20 | -4,11 % | CNY 37,51 | CNY 37,64 | CNY 35,85 | 9,40M |
| 2026-06-01 | CNY 37,75 | -0,84 % | CNY 37,70 | CNY 38,22 | CNY 37,30 | 7,40M |
| 2026-05-29 | CNY 38,07 | -4,87 % | CNY 39,78 | CNY 39,88 | CNY 37,87 | 12,22M |
| 2026-05-28 | CNY 40,02 | -0,20 % | CNY 40,05 | CNY 40,55 | CNY 38,81 | 9,05M |
| 2026-05-27 | CNY 40,10 | -1,30 % | CNY 40,21 | CNY 41,43 | CNY 39,74 | 8,19M |
| 2026-05-26 | CNY 40,63 | +2,06 % | CNY 39,50 | CNY 41,80 | CNY 38,90 | 11,22M |