Haiyang Technology Co. Ltd. Class A 603382
SSE · China · Prozessindustrie
CNY 19,11+0,27 (+1,43 %)
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 19,11 | +1,43 % | CNY 18,98 | CNY 19,26 | CNY 18,80 | 1,60M |
| 2026-09-29 | CNY 18,84 | -1,10 % | CNY 18,72 | CNY 19,14 | CNY 18,72 | 1,82M |
| 2026-09-28 | CNY 19,05 | -0,57 % | CNY 19,14 | CNY 19,61 | CNY 18,91 | 2,73M |
| 2026-09-24 | CNY 19,16 | +1,00 % | CNY 18,97 | CNY 19,25 | CNY 18,82 | 2,00M |
| 2026-09-23 | CNY 18,97 | +0,16 % | CNY 18,94 | CNY 19,10 | CNY 18,76 | 1,66M |
| 2026-09-22 | CNY 18,94 | -1,41 % | CNY 19,14 | CNY 19,37 | CNY 18,89 | 1,60M |
| 2026-09-21 | CNY 19,21 | +1,91 % | CNY 18,86 | CNY 19,27 | CNY 18,77 | 1,89M |
| 2026-09-18 | CNY 18,85 | +2,06 % | CNY 18,58 | CNY 18,95 | CNY 18,58 | 1,57M |
| 2026-09-17 | CNY 18,47 | +0,44 % | CNY 18,25 | CNY 18,53 | CNY 18,25 | 1,16M |
| 2026-09-16 | CNY 18,39 | +0,49 % | CNY 18,28 | CNY 18,56 | CNY 18,14 | 1,45M |
| 2026-09-15 | CNY 18,30 | -1,45 % | CNY 18,62 | CNY 18,75 | CNY 18,28 | 1,28M |
| 2026-09-14 | CNY 18,57 | +0,76 % | CNY 18,50 | CNY 18,76 | CNY 18,21 | 1,58M |
| 2026-09-11 | CNY 18,43 | -2,80 % | CNY 18,88 | CNY 18,90 | CNY 18,34 | 1,96M |
| 2026-09-10 | CNY 18,96 | -3,12 % | CNY 19,67 | CNY 19,67 | CNY 18,96 | 2,05M |
| 2026-09-09 | CNY 19,57 | -1,71 % | CNY 19,83 | CNY 19,87 | CNY 19,49 | 1,81M |
| 2026-09-08 | CNY 19,91 | +1,63 % | CNY 19,59 | CNY 19,98 | CNY 19,49 | 1,94M |
| 2026-09-07 | CNY 19,59 | +0,93 % | CNY 19,52 | CNY 19,80 | CNY 19,42 | 2,44M |
| 2026-09-04 | CNY 19,41 | -1,47 % | CNY 19,66 | CNY 20,08 | CNY 19,32 | 2,69M |
| 2026-09-03 | CNY 19,70 | -1,65 % | CNY 20,04 | CNY 20,24 | CNY 19,67 | 2,46M |
| 2026-09-02 | CNY 20,03 | +0,05 % | CNY 19,85 | CNY 20,14 | CNY 19,52 | 2,53M |
| 2026-09-01 | CNY 20,02 | +0,96 % | CNY 19,80 | CNY 20,14 | CNY 19,72 | 2,60M |
| 2026-08-31 | CNY 19,83 | +0,61 % | CNY 19,50 | CNY 19,98 | CNY 19,50 | 2,79M |
| 2026-08-28 | CNY 19,71 | +0,36 % | CNY 19,38 | CNY 19,89 | CNY 19,38 | 3,55M |
| 2026-08-27 | CNY 19,64 | +1,60 % | CNY 19,28 | CNY 19,75 | CNY 19,24 | 4,38M |
| 2026-08-26 | CNY 19,33 | +1,63 % | CNY 18,88 | CNY 19,78 | CNY 18,59 | 5,39M |
| 2026-08-25 | CNY 19,02 | +3,88 % | CNY 18,13 | CNY 19,38 | CNY 18,13 | 6,62M |
| 2026-08-24 | CNY 18,31 | -9,98 % | CNY 19,82 | CNY 20,34 | CNY 18,31 | 8,33M |
| 2026-08-21 | CNY 20,34 | -10,00 % | CNY 22,36 | CNY 22,50 | CNY 20,34 | 7,69M |
| 2026-08-20 | CNY 22,60 | -2,29 % | CNY 22,70 | CNY 23,60 | CNY 22,10 | 11,01M |
| 2026-08-19 | CNY 23,13 | +6,20 % | CNY 21,22 | CNY 23,87 | CNY 20,80 | 11,65M |
| 2026-08-18 | CNY 21,78 | +5,17 % | CNY 20,92 | CNY 22,33 | CNY 20,45 | 10,00M |
| 2026-08-17 | CNY 20,71 | -1,10 % | CNY 20,53 | CNY 21,40 | CNY 20,10 | 9,77M |
| 2026-08-14 | CNY 20,94 | +9,98 % | CNY 18,98 | CNY 20,94 | CNY 18,98 | 6,99M |
| 2026-08-13 | CNY 19,04 | -1,35 % | CNY 19,30 | CNY 19,46 | CNY 19,01 | 3,09M |
| 2026-08-12 | CNY 19,30 | +0,26 % | CNY 19,23 | CNY 19,70 | CNY 19,15 | 3,77M |
| 2026-08-11 | CNY 19,25 | -3,75 % | CNY 19,90 | CNY 19,94 | CNY 19,25 | 7,38M |
| 2026-08-10 | CNY 20,00 | +10,01 % | CNY 18,17 | CNY 20,00 | CNY 18,09 | 6,97M |
| 2026-08-07 | CNY 18,18 | -0,60 % | CNY 18,18 | CNY 18,24 | CNY 17,80 | 1,96M |
| 2026-08-06 | CNY 18,29 | +0,22 % | CNY 18,35 | CNY 18,49 | CNY 18,03 | 2,28M |
| 2026-08-05 | CNY 18,25 | -0,38 % | CNY 18,42 | CNY 18,46 | CNY 18,11 | 2,35M |
| 2026-08-04 | CNY 18,32 | -0,70 % | CNY 18,82 | CNY 18,86 | CNY 18,16 | 2,81M |
| 2026-08-03 | CNY 18,45 | +1,88 % | CNY 18,10 | CNY 18,47 | CNY 17,95 | 4,19M |
| 2026-07-31 | CNY 18,11 | -2,63 % | CNY 18,66 | CNY 18,90 | CNY 17,99 | 6,26M |
| 2026-07-30 | CNY 18,60 | +9,99 % | CNY 16,78 | CNY 18,60 | CNY 16,78 | 3,95M |
| 2026-07-29 | CNY 16,91 | +2,55 % | CNY 16,65 | CNY 17,10 | CNY 16,42 | 1,76M |
| 2026-07-28 | CNY 16,49 | +1,17 % | CNY 16,02 | CNY 16,68 | CNY 16,02 | 1,39M |
| 2026-07-27 | CNY 16,30 | +2,45 % | CNY 15,83 | CNY 16,35 | CNY 15,82 | 1,26M |
| 2026-07-24 | CNY 15,91 | -3,34 % | CNY 16,52 | CNY 16,55 | CNY 15,88 | 1,45M |
| 2026-07-23 | CNY 16,46 | +2,62 % | CNY 16,02 | CNY 16,53 | CNY 16,00 | 1,61M |
| 2026-07-22 | CNY 16,04 | -1,23 % | CNY 16,25 | CNY 16,37 | CNY 15,95 | 1,48M |
| 2026-07-21 | CNY 16,24 | -2,52 % | CNY 16,62 | CNY 16,69 | CNY 16,04 | 2,84M |
| 2026-07-20 | CNY 16,66 | -1,71 % | CNY 16,97 | CNY 17,28 | CNY 16,19 | 2,74M |
| 2026-07-17 | CNY 16,95 | -1,68 % | CNY 17,25 | CNY 17,99 | CNY 16,73 | 2,67M |
| 2026-07-16 | CNY 17,24 | +1,71 % | CNY 16,84 | CNY 17,50 | CNY 16,72 | 2,13M |
| 2026-07-15 | CNY 16,95 | +2,73 % | CNY 16,46 | CNY 17,17 | CNY 16,46 | 1,84M |
| 2026-07-14 | CNY 16,50 | +1,66 % | CNY 16,25 | CNY 16,54 | CNY 16,00 | 1,60M |
| 2026-07-13 | CNY 16,23 | -3,05 % | CNY 16,74 | CNY 16,94 | CNY 16,16 | 1,34M |
| 2026-07-10 | CNY 16,74 | +1,95 % | CNY 16,44 | CNY 17,02 | CNY 16,10 | 1,82M |
| 2026-07-09 | CNY 16,42 | -0,48 % | CNY 16,41 | CNY 16,84 | CNY 16,14 | 1,53M |
| 2026-07-08 | CNY 16,50 | -2,48 % | CNY 16,97 | CNY 16,97 | CNY 16,43 | 1,81M |
| 2026-07-07 | CNY 16,92 | -4,08 % | CNY 17,60 | CNY 17,60 | CNY 16,88 | 1,31M |
| 2026-07-06 | CNY 17,64 | -1,51 % | CNY 18,09 | CNY 18,09 | CNY 17,50 | 1,40M |
| 2026-07-03 | CNY 17,91 | +2,69 % | CNY 17,46 | CNY 18,04 | CNY 17,33 | 2,19M |
| 2026-07-02 | CNY 17,44 | +0,35 % | CNY 17,38 | CNY 17,87 | CNY 17,30 | 1,83M |
| 2026-07-01 | CNY 17,38 | +1,34 % | CNY 17,13 | CNY 17,65 | CNY 17,03 | 1,81M |
| 2026-06-30 | CNY 17,15 | +0,29 % | CNY 17,52 | CNY 17,52 | CNY 16,87 | 1,43M |
| 2026-06-29 | CNY 17,10 | -1,84 % | CNY 17,30 | CNY 17,37 | CNY 16,75 | 2,02M |
| 2026-06-26 | CNY 17,42 | -2,24 % | CNY 17,66 | CNY 17,80 | CNY 17,25 | 1,51M |
| 2026-06-25 | CNY 17,82 | -2,30 % | CNY 18,46 | CNY 18,46 | CNY 17,60 | 1,65M |
| 2026-06-24 | CNY 18,24 | -4,15 % | CNY 19,30 | CNY 19,30 | CNY 18,10 | 1,89M |
| 2026-06-23 | CNY 19,03 | +3,09 % | CNY 18,80 | CNY 19,51 | CNY 18,48 | 3,01M |
| 2026-06-22 | CNY 18,46 | -0,91 % | CNY 18,66 | CNY 18,98 | CNY 17,83 | 2,60M |
| 2026-06-18 | CNY 18,63 | -1,06 % | CNY 18,65 | CNY 19,06 | CNY 18,42 | 1,51M |
| 2026-06-17 | CNY 18,83 | -2,99 % | CNY 19,31 | CNY 19,38 | CNY 18,80 | 1,32M |
| 2026-06-16 | CNY 19,41 | -2,02 % | CNY 19,79 | CNY 19,79 | CNY 19,25 | 1,36M |
| 2026-06-15 | CNY 19,81 | -1,74 % | CNY 19,70 | CNY 20,21 | CNY 19,63 | 3,12M |
| 2026-06-12 | CNY 20,16 | +1,77 % | CNY 18,68 | CNY 20,39 | CNY 18,31 | 5,31M |
| 2026-06-11 | CNY 19,81 | -2,41 % | CNY 20,00 | CNY 20,36 | CNY 19,68 | 885,70K |
| 2026-06-10 | CNY 20,30 | -0,93 % | CNY 20,40 | CNY 20,55 | CNY 19,97 | 877,57K |
| 2026-06-09 | CNY 20,49 | +0,99 % | CNY 20,35 | CNY 20,65 | CNY 20,20 | 940,43K |
| 2026-06-08 | CNY 20,29 | -4,92 % | CNY 21,00 | CNY 21,06 | CNY 20,07 | 1,11M |
| 2026-06-05 | CNY 21,34 | +0,90 % | CNY 20,88 | CNY 21,52 | CNY 20,63 | 1,45M |
| 2026-06-04 | CNY 21,15 | +0,48 % | CNY 21,00 | CNY 21,77 | CNY 20,59 | 2,04M |
| 2026-06-03 | CNY 21,05 | -2,50 % | CNY 21,58 | CNY 21,66 | CNY 20,85 | 1,37M |
| 2026-06-02 | CNY 21,59 | -1,86 % | CNY 22,00 | CNY 22,33 | CNY 21,37 | 1,04M |
| 2026-06-01 | CNY 22,00 | +2,42 % | CNY 21,60 | CNY 22,23 | CNY 21,25 | 1,24M |
| 2026-05-29 | CNY 21,48 | -2,98 % | CNY 22,35 | CNY 22,35 | CNY 21,35 | 1,12M |
| 2026-05-28 | CNY 22,14 | +0,82 % | CNY 21,90 | CNY 22,37 | CNY 21,66 | 1,33M |
| 2026-05-27 | CNY 21,96 | -4,52 % | CNY 22,92 | CNY 23,00 | CNY 21,65 | 2,05M |
| 2026-05-26 | CNY 23,00 | -2,46 % | CNY 23,80 | CNY 23,80 | CNY 22,76 | 1,17M |