Suli Co Ltd Class A 603585
SSE · China · Prozessindustrie
CNY 10,53-0,03 (-0,28 %)
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 10,53 | -0,28 % | CNY 10,54 | CNY 10,69 | CNY 10,48 | 2,50M |
| 2026-09-29 | CNY 10,56 | +1,83 % | CNY 10,32 | CNY 10,57 | CNY 10,26 | 3,14M |
| 2026-09-28 | CNY 10,37 | +0,10 % | CNY 10,42 | CNY 10,54 | CNY 10,28 | 3,07M |
| 2026-09-24 | CNY 10,36 | -1,05 % | CNY 10,41 | CNY 10,55 | CNY 10,36 | 1,97M |
| 2026-09-23 | CNY 10,47 | -0,19 % | CNY 10,46 | CNY 10,54 | CNY 10,40 | 2,54M |
| 2026-09-22 | CNY 10,49 | -1,04 % | CNY 10,61 | CNY 10,69 | CNY 10,40 | 4,36M |
| 2026-09-21 | CNY 10,60 | +2,12 % | CNY 10,46 | CNY 10,71 | CNY 10,39 | 3,29M |
| 2026-09-18 | CNY 10,38 | -0,76 % | CNY 10,45 | CNY 10,60 | CNY 10,35 | 3,17M |
| 2026-09-17 | CNY 10,46 | +0,58 % | CNY 10,32 | CNY 10,48 | CNY 10,27 | 3,26M |
| 2026-09-16 | CNY 10,40 | +0,19 % | CNY 10,32 | CNY 10,50 | CNY 10,30 | 2,74M |
| 2026-09-15 | CNY 10,38 | -2,54 % | CNY 10,70 | CNY 10,71 | CNY 10,35 | 4,01M |
| 2026-09-14 | CNY 10,65 | -0,65 % | CNY 10,72 | CNY 10,73 | CNY 10,50 | 3,77M |
| 2026-09-11 | CNY 10,72 | -4,46 % | CNY 11,48 | CNY 11,48 | CNY 10,59 | 6,52M |
| 2026-09-10 | CNY 11,22 | +0,36 % | CNY 11,19 | CNY 11,67 | CNY 11,02 | 8,58M |
| 2026-09-09 | CNY 11,18 | +0,45 % | CNY 11,08 | CNY 11,26 | CNY 11,02 | 5,33M |
| 2026-09-08 | CNY 11,13 | +3,25 % | CNY 10,75 | CNY 11,15 | CNY 10,71 | 5,78M |
| 2026-09-07 | CNY 10,78 | +1,13 % | CNY 10,62 | CNY 10,85 | CNY 10,58 | 3,63M |
| 2026-09-04 | CNY 10,66 | -1,11 % | CNY 10,79 | CNY 10,88 | CNY 10,60 | 3,71M |
| 2026-09-03 | CNY 10,78 | -1,64 % | CNY 11,00 | CNY 11,05 | CNY 10,66 | 5,13M |
| 2026-09-02 | CNY 10,96 | -2,32 % | CNY 11,22 | CNY 11,28 | CNY 10,73 | 10,80M |
| 2026-09-01 | CNY 11,22 | +5,06 % | CNY 10,66 | CNY 11,75 | CNY 10,61 | 14,72M |
| 2026-08-31 | CNY 10,68 | +1,04 % | CNY 10,45 | CNY 10,74 | CNY 10,43 | 4,89M |
| 2026-08-28 | CNY 10,57 | +2,62 % | CNY 10,35 | CNY 10,63 | CNY 10,25 | 5,12M |
| 2026-08-27 | CNY 10,30 | -0,10 % | CNY 10,40 | CNY 10,40 | CNY 10,22 | 2,21M |
| 2026-08-26 | CNY 10,31 | +1,08 % | CNY 10,20 | CNY 10,37 | CNY 10,17 | 3,37M |
| 2026-08-25 | CNY 10,20 | +2,20 % | CNY 9,90 | CNY 10,25 | CNY 9,90 | 3,47M |
| 2026-08-24 | CNY 9,98 | -0,50 % | CNY 10,03 | CNY 10,12 | CNY 9,90 | 3,28M |
| 2026-08-21 | CNY 10,03 | -1,18 % | CNY 10,06 | CNY 10,11 | CNY 9,90 | 2,69M |
| 2026-08-20 | CNY 10,15 | +1,20 % | CNY 10,03 | CNY 10,21 | CNY 10,03 | 3,16M |
| 2026-08-19 | CNY 10,03 | -2,53 % | CNY 10,20 | CNY 10,27 | CNY 10,01 | 3,51M |
| 2026-08-18 | CNY 10,29 | 0,00 % | CNY 10,38 | CNY 10,38 | CNY 10,20 | 2,89M |
| 2026-08-17 | CNY 10,29 | +2,29 % | CNY 10,19 | CNY 10,31 | CNY 10,02 | 4,55M |
| 2026-08-14 | CNY 10,06 | -0,49 % | CNY 9,93 | CNY 10,18 | CNY 9,73 | 5,82M |
| 2026-08-13 | CNY 10,11 | -1,37 % | CNY 10,26 | CNY 10,28 | CNY 10,10 | 2,82M |
| 2026-08-12 | CNY 10,25 | +1,08 % | CNY 10,17 | CNY 10,28 | CNY 10,11 | 2,52M |
| 2026-08-11 | CNY 10,14 | -1,93 % | CNY 10,33 | CNY 10,33 | CNY 10,14 | 3,48M |
| 2026-08-10 | CNY 10,34 | +2,17 % | CNY 10,16 | CNY 10,44 | CNY 10,11 | 4,07M |
| 2026-08-07 | CNY 10,12 | +0,10 % | CNY 10,06 | CNY 10,20 | CNY 9,93 | 4,29M |
| 2026-08-06 | CNY 10,11 | +0,30 % | CNY 10,03 | CNY 10,13 | CNY 9,95 | 3,45M |
| 2026-08-05 | CNY 10,08 | +0,90 % | CNY 10,04 | CNY 10,08 | CNY 9,93 | 3,87M |
| 2026-08-04 | CNY 9,99 | -1,67 % | CNY 10,18 | CNY 10,26 | CNY 9,95 | 4,31M |
| 2026-08-03 | CNY 10,16 | +2,32 % | CNY 9,94 | CNY 10,17 | CNY 9,89 | 3,61M |
| 2026-07-31 | CNY 9,93 | +0,10 % | CNY 9,80 | CNY 9,99 | CNY 9,79 | 4,30M |
| 2026-07-30 | CNY 9,92 | +2,69 % | CNY 9,76 | CNY 10,20 | CNY 9,69 | 6,03M |
| 2026-07-29 | CNY 9,66 | +1,68 % | CNY 9,51 | CNY 9,71 | CNY 9,47 | 3,25M |
| 2026-07-28 | CNY 9,50 | +0,32 % | CNY 9,48 | CNY 9,58 | CNY 9,44 | 2,24M |
| 2026-07-27 | CNY 9,47 | +2,49 % | CNY 9,06 | CNY 9,53 | CNY 9,06 | 3,53M |
| 2026-07-24 | CNY 9,24 | -3,85 % | CNY 9,52 | CNY 9,62 | CNY 9,22 | 3,03M |
| 2026-07-23 | CNY 9,61 | +3,78 % | CNY 9,25 | CNY 9,66 | CNY 9,17 | 4,93M |
| 2026-07-22 | CNY 9,26 | +0,54 % | CNY 9,21 | CNY 9,32 | CNY 9,12 | 3,72M |
| 2026-07-21 | CNY 9,21 | -0,65 % | CNY 9,27 | CNY 9,38 | CNY 8,89 | 5,65M |
| 2026-07-20 | CNY 9,27 | -0,75 % | CNY 9,34 | CNY 9,60 | CNY 9,12 | 4,37M |
| 2026-07-17 | CNY 9,34 | -1,99 % | CNY 9,51 | CNY 9,73 | CNY 9,21 | 4,17M |
| 2026-07-16 | CNY 9,53 | -0,52 % | CNY 9,64 | CNY 9,67 | CNY 9,37 | 3,01M |
| 2026-07-15 | CNY 9,58 | +1,05 % | CNY 9,45 | CNY 9,69 | CNY 9,38 | 3,74M |
| 2026-07-14 | CNY 9,48 | +4,06 % | CNY 9,09 | CNY 9,54 | CNY 9,03 | 4,74M |
| 2026-07-13 | CNY 9,11 | -2,67 % | CNY 9,34 | CNY 9,43 | CNY 9,09 | 4,67M |
| 2026-07-10 | CNY 9,36 | +0,75 % | CNY 9,30 | CNY 9,54 | CNY 9,11 | 5,27M |
| 2026-07-09 | CNY 9,29 | -4,30 % | CNY 9,28 | CNY 9,52 | CNY 9,14 | 6,50M |
| 2026-07-08 | CNY 9,71 | -1,02 % | CNY 9,79 | CNY 9,90 | CNY 9,63 | 3,12M |
| 2026-07-07 | CNY 9,81 | -4,45 % | CNY 10,31 | CNY 10,31 | CNY 9,79 | 4,76M |
| 2026-07-06 | CNY 10,26 | -0,07 % | CNY 10,31 | CNY 10,46 | CNY 10,16 | 3,84M |
| 2026-07-03 | CNY 10,27 | +1,63 % | CNY 10,19 | CNY 10,29 | CNY 10,09 | 4,08M |
| 2026-07-02 | CNY 10,11 | +0,28 % | CNY 10,06 | CNY 10,30 | CNY 9,98 | 4,52M |
| 2026-07-01 | CNY 10,08 | +3,22 % | CNY 9,77 | CNY 10,18 | CNY 9,72 | 5,98M |
| 2026-06-30 | CNY 9,76 | -0,22 % | CNY 9,79 | CNY 9,92 | CNY 9,56 | 3,41M |
| 2026-06-29 | CNY 9,79 | -0,07 % | CNY 9,79 | CNY 9,89 | CNY 9,44 | 5,74M |
| 2026-06-26 | CNY 9,79 | -2,00 % | CNY 10,01 | CNY 10,01 | CNY 9,69 | 4,14M |
| 2026-06-25 | CNY 9,99 | -2,64 % | CNY 10,21 | CNY 10,31 | CNY 9,80 | 6,23M |
| 2026-06-24 | CNY 10,26 | -1,78 % | CNY 10,47 | CNY 10,47 | CNY 10,16 | 3,33M |
| 2026-06-23 | CNY 10,45 | +0,27 % | CNY 10,38 | CNY 10,59 | CNY 10,38 | 4,20M |
| 2026-06-22 | CNY 10,42 | +0,97 % | CNY 10,27 | CNY 10,49 | CNY 10,01 | 5,58M |
| 2026-06-18 | CNY 10,32 | -1,16 % | CNY 10,50 | CNY 10,50 | CNY 10,27 | 3,88M |
| 2026-06-17 | CNY 10,44 | -3,82 % | CNY 10,93 | CNY 10,93 | CNY 10,41 | 5,82M |
| 2026-06-16 | CNY 10,86 | -0,33 % | CNY 10,89 | CNY 10,99 | CNY 10,66 | 3,93M |
| 2026-06-15 | CNY 10,89 | -0,39 % | CNY 10,93 | CNY 11,15 | CNY 10,77 | 4,71M |
| 2026-06-12 | CNY 10,94 | +2,55 % | CNY 10,71 | CNY 11,05 | CNY 10,60 | 5,94M |
| 2026-06-11 | CNY 10,66 | -1,13 % | CNY 10,64 | CNY 10,83 | CNY 10,56 | 3,75M |
| 2026-06-10 | CNY 10,79 | +0,80 % | CNY 10,71 | CNY 10,89 | CNY 10,54 | 4,46M |
| 2026-06-09 | CNY 10,70 | +0,74 % | CNY 10,67 | CNY 10,84 | CNY 10,54 | 3,97M |
| 2026-06-08 | CNY 10,62 | -4,37 % | CNY 10,82 | CNY 11,04 | CNY 10,50 | 5,46M |
| 2026-06-05 | CNY 11,11 | +0,58 % | CNY 11,04 | CNY 11,21 | CNY 10,79 | 4,81M |
| 2026-06-04 | CNY 11,04 | -2,46 % | CNY 11,21 | CNY 11,37 | CNY 10,99 | 4,29M |
| 2026-06-03 | CNY 11,32 | -1,37 % | CNY 11,48 | CNY 11,54 | CNY 11,26 | 3,74M |
| 2026-06-02 | CNY 11,48 | -2,43 % | CNY 11,74 | CNY 11,79 | CNY 11,36 | 3,86M |
| 2026-06-01 | CNY 11,76 | +3,20 % | CNY 11,25 | CNY 11,79 | CNY 11,25 | 4,97M |
| 2026-05-29 | CNY 11,40 | -2,21 % | CNY 11,61 | CNY 11,71 | CNY 11,34 | 4,80M |
| 2026-05-28 | CNY 11,66 | -0,18 % | CNY 11,65 | CNY 11,74 | CNY 11,48 | 4,27M |
| 2026-05-27 | CNY 11,68 | -2,50 % | CNY 11,86 | CNY 12,04 | CNY 11,61 | 4,92M |
| 2026-05-26 | CNY 11,98 | -1,41 % | CNY 12,09 | CNY 12,12 | CNY 11,79 | 5,59M |