Shandong Daye Co., Ltd. Class A 603278
SSE · China · Produzierendes Gewerbe
CNY 10,27-0,29 (-2,75 %)
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 10,27 | -2,75 % | CNY 10,13 | CNY 11,30 | CNY 10,13 | 65,81M |
| 2026-09-29 | CNY 10,56 | -2,04 % | CNY 10,72 | CNY 11,78 | CNY 10,30 | 77,71M |
| 2026-09-28 | CNY 10,78 | +10,00 % | CNY 10,19 | CNY 10,78 | CNY 9,77 | 64,57M |
| 2026-09-24 | CNY 9,80 | +9,99 % | CNY 8,91 | CNY 9,80 | CNY 8,85 | 16,09M |
| 2026-09-23 | CNY 8,91 | -1,66 % | CNY 9,07 | CNY 9,07 | CNY 8,81 | 5,43M |
| 2026-09-22 | CNY 9,06 | -1,09 % | CNY 9,20 | CNY 9,22 | CNY 9,03 | 5,17M |
| 2026-09-21 | CNY 9,16 | +0,88 % | CNY 9,05 | CNY 9,26 | CNY 9,01 | 5,73M |
| 2026-09-18 | CNY 9,08 | +1,34 % | CNY 8,96 | CNY 9,16 | CNY 8,96 | 5,29M |
| 2026-09-17 | CNY 8,96 | 0,00 % | CNY 8,96 | CNY 9,06 | CNY 8,78 | 5,35M |
| 2026-09-16 | CNY 8,96 | +0,45 % | CNY 8,92 | CNY 9,07 | CNY 8,82 | 5,22M |
| 2026-09-15 | CNY 8,92 | -2,09 % | CNY 9,10 | CNY 9,10 | CNY 8,91 | 5,48M |
| 2026-09-14 | CNY 9,11 | -0,22 % | CNY 9,19 | CNY 9,23 | CNY 8,98 | 4,81M |
| 2026-09-11 | CNY 9,13 | -2,14 % | CNY 9,21 | CNY 9,27 | CNY 8,94 | 7,01M |
| 2026-09-10 | CNY 9,33 | -0,96 % | CNY 9,38 | CNY 9,47 | CNY 9,22 | 5,81M |
| 2026-09-09 | CNY 9,42 | -1,26 % | CNY 9,51 | CNY 9,52 | CNY 9,37 | 6,61M |
| 2026-09-08 | CNY 9,54 | +1,17 % | CNY 9,45 | CNY 9,70 | CNY 9,42 | 10,00M |
| 2026-09-07 | CNY 9,43 | +2,39 % | CNY 9,21 | CNY 9,54 | CNY 9,19 | 7,85M |
| 2026-09-04 | CNY 9,21 | -1,60 % | CNY 9,40 | CNY 9,47 | CNY 9,16 | 6,35M |
| 2026-09-03 | CNY 9,36 | -0,21 % | CNY 9,46 | CNY 9,67 | CNY 9,29 | 7,20M |
| 2026-09-02 | CNY 9,38 | +0,97 % | CNY 9,21 | CNY 9,48 | CNY 9,10 | 8,08M |
| 2026-09-01 | CNY 9,29 | -0,64 % | CNY 9,41 | CNY 9,45 | CNY 9,22 | 6,30M |
| 2026-08-31 | CNY 9,35 | +2,41 % | CNY 9,05 | CNY 9,37 | CNY 9,03 | 8,26M |
| 2026-08-28 | CNY 9,13 | +0,22 % | CNY 9,11 | CNY 9,23 | CNY 9,07 | 6,02M |
| 2026-08-27 | CNY 9,11 | +0,44 % | CNY 9,01 | CNY 9,24 | CNY 9,01 | 8,17M |
| 2026-08-26 | CNY 9,07 | -0,98 % | CNY 9,26 | CNY 9,26 | CNY 8,99 | 7,00M |
| 2026-08-25 | CNY 9,16 | +2,58 % | CNY 8,81 | CNY 9,25 | CNY 8,75 | 9,19M |
| 2026-08-24 | CNY 8,93 | -1,43 % | CNY 9,15 | CNY 9,20 | CNY 8,81 | 7,71M |
| 2026-08-21 | CNY 9,06 | +1,57 % | CNY 8,81 | CNY 9,09 | CNY 8,71 | 8,25M |
| 2026-08-20 | CNY 8,92 | +0,22 % | CNY 8,97 | CNY 9,04 | CNY 8,78 | 9,23M |
| 2026-08-19 | CNY 8,90 | -8,72 % | CNY 9,80 | CNY 9,81 | CNY 8,88 | 18,18M |
| 2026-08-18 | CNY 9,75 | +0,41 % | CNY 9,69 | CNY 9,76 | CNY 9,59 | 11,13M |
| 2026-08-17 | CNY 9,71 | +1,89 % | CNY 9,66 | CNY 9,72 | CNY 9,39 | 9,64M |
| 2026-08-14 | CNY 9,53 | -0,42 % | CNY 9,56 | CNY 9,66 | CNY 9,35 | 12,71M |
| 2026-08-13 | CNY 9,57 | -3,53 % | CNY 9,88 | CNY 9,93 | CNY 9,57 | 19,07M |
| 2026-08-12 | CNY 9,92 | +2,37 % | CNY 9,75 | CNY 10,06 | CNY 9,63 | 20,15M |
| 2026-08-11 | CNY 9,69 | +0,31 % | CNY 9,58 | CNY 9,80 | CNY 9,40 | 18,88M |
| 2026-08-10 | CNY 9,66 | +1,26 % | CNY 9,53 | CNY 9,69 | CNY 9,36 | 13,83M |
| 2026-08-07 | CNY 9,54 | +0,53 % | CNY 9,47 | CNY 9,68 | CNY 9,23 | 15,22M |
| 2026-08-06 | CNY 9,49 | +0,64 % | CNY 9,39 | CNY 9,61 | CNY 9,28 | 18,59M |
| 2026-08-05 | CNY 9,43 | +2,06 % | CNY 9,28 | CNY 9,45 | CNY 9,11 | 23,03M |
| 2026-08-04 | CNY 9,24 | -0,65 % | CNY 9,21 | CNY 9,28 | CNY 8,91 | 30,15M |
| 2026-08-03 | CNY 9,30 | +7,51 % | CNY 8,66 | CNY 9,52 | CNY 8,65 | 38,68M |
| 2026-07-31 | CNY 8,65 | +4,72 % | CNY 8,42 | CNY 8,74 | CNY 8,42 | 14,01M |
| 2026-07-30 | CNY 8,26 | -3,39 % | CNY 8,48 | CNY 8,68 | CNY 8,21 | 12,05M |
| 2026-07-29 | CNY 8,55 | +1,18 % | CNY 8,58 | CNY 8,60 | CNY 8,33 | 11,57M |
| 2026-07-28 | CNY 8,45 | -0,24 % | CNY 8,39 | CNY 8,74 | CNY 8,35 | 9,64M |
| 2026-07-27 | CNY 8,47 | +3,17 % | CNY 8,26 | CNY 8,50 | CNY 8,15 | 8,02M |
| 2026-07-24 | CNY 8,21 | -3,07 % | CNY 8,36 | CNY 8,47 | CNY 8,18 | 9,46M |
| 2026-07-23 | CNY 8,47 | +3,55 % | CNY 8,13 | CNY 8,51 | CNY 8,13 | 12,06M |
| 2026-07-22 | CNY 8,18 | -0,24 % | CNY 8,09 | CNY 8,32 | CNY 8,06 | 11,54M |
| 2026-07-21 | CNY 8,20 | +1,49 % | CNY 8,08 | CNY 8,25 | CNY 7,38 | 18,26M |
| 2026-07-20 | CNY 8,08 | -6,91 % | CNY 8,69 | CNY 8,83 | CNY 7,94 | 18,25M |
| 2026-07-17 | CNY 8,68 | -6,26 % | CNY 9,14 | CNY 9,35 | CNY 8,52 | 15,59M |
| 2026-07-16 | CNY 9,26 | -0,86 % | CNY 9,19 | CNY 9,49 | CNY 9,18 | 12,20M |
| 2026-07-15 | CNY 9,34 | +0,43 % | CNY 9,08 | CNY 9,52 | CNY 9,06 | 12,50M |
| 2026-07-14 | CNY 9,30 | -0,53 % | CNY 9,44 | CNY 9,46 | CNY 8,98 | 13,81M |
| 2026-07-13 | CNY 9,35 | -6,97 % | CNY 9,95 | CNY 9,99 | CNY 9,31 | 19,55M |
| 2026-07-10 | CNY 10,05 | +5,02 % | CNY 9,41 | CNY 10,53 | CNY 9,41 | 30,22M |
| 2026-07-09 | CNY 9,57 | -0,83 % | CNY 9,65 | CNY 9,78 | CNY 9,23 | 15,37M |
| 2026-07-08 | CNY 9,65 | -6,04 % | CNY 10,28 | CNY 10,28 | CNY 9,64 | 20,44M |
| 2026-07-07 | CNY 10,27 | -5,78 % | CNY 10,90 | CNY 11,29 | CNY 10,27 | 28,19M |
| 2026-07-06 | CNY 10,90 | -9,99 % | CNY 12,22 | CNY 12,24 | CNY 10,90 | 37,38M |
| 2026-07-03 | CNY 12,11 | +9,99 % | CNY 11,15 | CNY 12,11 | CNY 11,10 | 29,44M |
| 2026-07-02 | CNY 11,01 | -0,09 % | CNY 11,04 | CNY 11,77 | CNY 10,95 | 24,51M |
| 2026-07-01 | CNY 11,02 | +1,38 % | CNY 10,97 | CNY 11,20 | CNY 10,83 | 17,88M |
| 2026-06-30 | CNY 10,87 | +3,82 % | CNY 10,55 | CNY 10,95 | CNY 10,43 | 16,52M |
| 2026-06-29 | CNY 10,47 | -3,15 % | CNY 10,69 | CNY 10,79 | CNY 10,20 | 18,08M |
| 2026-06-26 | CNY 10,81 | -3,31 % | CNY 11,13 | CNY 11,17 | CNY 10,77 | 14,74M |
| 2026-06-25 | CNY 11,18 | -4,28 % | CNY 11,56 | CNY 11,67 | CNY 11,15 | 17,69M |
| 2026-06-24 | CNY 11,68 | -2,67 % | CNY 12,02 | CNY 12,07 | CNY 11,50 | 19,51M |
| 2026-06-23 | CNY 12,00 | +0,17 % | CNY 11,85 | CNY 12,53 | CNY 11,70 | 22,41M |
| 2026-06-22 | CNY 11,98 | -4,47 % | CNY 12,40 | CNY 12,49 | CNY 11,55 | 26,00M |
| 2026-06-18 | CNY 12,54 | -0,24 % | CNY 12,50 | CNY 12,77 | CNY 12,26 | 18,95M |
| 2026-06-17 | CNY 12,57 | -2,33 % | CNY 12,65 | CNY 13,13 | CNY 12,50 | 20,65M |
| 2026-06-16 | CNY 12,87 | +2,14 % | CNY 12,63 | CNY 13,02 | CNY 12,40 | 27,92M |
| 2026-06-15 | CNY 12,60 | +6,51 % | CNY 11,88 | CNY 12,93 | CNY 11,88 | 34,20M |
| 2026-06-12 | CNY 11,83 | -1,91 % | CNY 12,18 | CNY 12,36 | CNY 11,62 | 34,93M |
| 2026-06-11 | CNY 12,06 | -6,44 % | CNY 12,50 | CNY 12,77 | CNY 11,90 | 40,76M |
| 2026-06-10 | CNY 12,89 | -4,59 % | CNY 13,45 | CNY 13,68 | CNY 12,51 | 49,50M |
| 2026-06-09 | CNY 13,51 | -4,46 % | CNY 14,38 | CNY 14,82 | CNY 13,41 | 69,83M |
| 2026-06-08 | CNY 14,14 | +10,04 % | CNY 12,29 | CNY 14,14 | CNY 12,15 | 57,80M |
| 2026-06-05 | CNY 12,85 | +3,55 % | CNY 12,25 | CNY 13,20 | CNY 11,91 | 46,96M |
| 2026-06-04 | CNY 12,41 | +1,31 % | CNY 12,04 | CNY 12,62 | CNY 11,84 | 28,51M |
| 2026-06-03 | CNY 12,25 | -2,62 % | CNY 12,34 | CNY 12,68 | CNY 12,02 | 31,96M |
| 2026-06-02 | CNY 12,58 | +2,44 % | CNY 12,48 | CNY 12,89 | CNY 12,07 | 30,91M |
| 2026-06-01 | CNY 12,28 | +0,74 % | CNY 12,13 | CNY 12,60 | CNY 11,98 | 23,78M |
| 2026-05-29 | CNY 12,19 | -4,77 % | CNY 12,83 | CNY 12,90 | CNY 12,15 | 25,40M |
| 2026-05-28 | CNY 12,80 | +0,55 % | CNY 12,59 | CNY 13,28 | CNY 12,42 | 47,19M |
| 2026-05-27 | CNY 12,73 | -9,97 % | CNY 13,91 | CNY 13,99 | CNY 12,73 | 44,72M |
| 2026-05-26 | CNY 14,14 | +6,00 % | CNY 13,97 | CNY 14,67 | CNY 13,97 | 58,27M |