603681 Historische Daten - Shanghai Yongguan Adhesive Products Corp., Ltd. Class A | Makkler

603681 Historische Daten - Shanghai Yongguan Adhesive Products Corp., Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

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