Wuxi Acryl Technology Co., Ltd. Class A 603722
SSE · China · Prozessindustrie
CNY 28,08-0,41 (-1,44 %)
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 28,08 | -1,44 % | CNY 28,55 | CNY 28,70 | CNY 27,90 | 916,10K |
| 2026-09-29 | CNY 28,49 | 0,00 % | CNY 28,50 | CNY 28,89 | CNY 28,35 | 870,30K |
| 2026-09-28 | CNY 28,49 | -3,98 % | CNY 29,67 | CNY 29,67 | CNY 28,30 | 1,16M |
| 2026-09-24 | CNY 29,67 | -0,70 % | CNY 29,70 | CNY 30,01 | CNY 29,39 | 452,20K |
| 2026-09-23 | CNY 29,88 | +0,34 % | CNY 29,81 | CNY 30,06 | CNY 29,50 | 784,73K |
| 2026-09-22 | CNY 29,78 | +0,71 % | CNY 29,95 | CNY 30,11 | CNY 29,64 | 1,14M |
| 2026-09-21 | CNY 29,57 | +2,14 % | CNY 29,09 | CNY 29,65 | CNY 28,80 | 1,04M |
| 2026-09-18 | CNY 28,95 | +1,29 % | CNY 28,67 | CNY 29,37 | CNY 28,67 | 851,73K |
| 2026-09-17 | CNY 28,58 | -1,00 % | CNY 28,87 | CNY 29,08 | CNY 28,45 | 1,10M |
| 2026-09-16 | CNY 28,87 | +2,67 % | CNY 28,03 | CNY 29,35 | CNY 27,71 | 1,50M |
| 2026-09-15 | CNY 28,12 | -0,85 % | CNY 28,46 | CNY 28,51 | CNY 28,00 | 514,40K |
| 2026-09-14 | CNY 28,36 | +1,03 % | CNY 28,18 | CNY 28,64 | CNY 27,95 | 645,80K |
| 2026-09-11 | CNY 28,07 | -2,09 % | CNY 28,30 | CNY 28,58 | CNY 27,67 | 1,26M |
| 2026-09-10 | CNY 28,67 | -2,32 % | CNY 29,15 | CNY 29,24 | CNY 28,58 | 864,20K |
| 2026-09-09 | CNY 29,35 | -1,77 % | CNY 30,04 | CNY 30,04 | CNY 29,26 | 893,90K |
| 2026-09-08 | CNY 29,88 | 0,00 % | CNY 29,88 | CNY 30,11 | CNY 29,55 | 664,75K |
| 2026-09-07 | CNY 29,88 | +1,32 % | CNY 29,79 | CNY 30,06 | CNY 29,27 | 944,00K |
| 2026-09-04 | CNY 29,49 | -1,70 % | CNY 30,02 | CNY 30,48 | CNY 29,30 | 1,26M |
| 2026-09-03 | CNY 30,00 | -3,10 % | CNY 31,08 | CNY 31,25 | CNY 29,92 | 1,58M |
| 2026-09-02 | CNY 30,96 | +2,35 % | CNY 30,10 | CNY 30,99 | CNY 29,50 | 1,93M |
| 2026-09-01 | CNY 30,25 | -0,98 % | CNY 30,35 | CNY 30,83 | CNY 30,07 | 921,90K |
| 2026-08-31 | CNY 30,55 | +1,56 % | CNY 30,08 | CNY 30,75 | CNY 29,71 | 1,09M |
| 2026-08-28 | CNY 30,08 | +0,47 % | CNY 30,00 | CNY 30,50 | CNY 29,75 | 951,10K |
| 2026-08-27 | CNY 29,94 | +1,32 % | CNY 29,50 | CNY 30,12 | CNY 29,11 | 1,07M |
| 2026-08-26 | CNY 29,55 | -1,17 % | CNY 29,72 | CNY 30,07 | CNY 29,36 | 1,31M |
| 2026-08-25 | CNY 29,90 | +3,00 % | CNY 29,00 | CNY 30,49 | CNY 28,70 | 1,49M |
| 2026-08-24 | CNY 29,03 | -2,32 % | CNY 29,60 | CNY 29,79 | CNY 28,72 | 1,13M |
| 2026-08-21 | CNY 29,72 | +0,99 % | CNY 29,40 | CNY 29,82 | CNY 28,69 | 941,10K |
| 2026-08-20 | CNY 29,43 | +0,93 % | CNY 29,48 | CNY 30,00 | CNY 29,16 | 841,10K |
| 2026-08-19 | CNY 29,16 | -5,48 % | CNY 30,56 | CNY 30,68 | CNY 29,07 | 1,49M |
| 2026-08-18 | CNY 30,85 | -0,68 % | CNY 31,07 | CNY 31,23 | CNY 30,58 | 921,50K |
| 2026-08-17 | CNY 31,06 | +0,91 % | CNY 30,85 | CNY 31,07 | CNY 30,43 | 1,51M |
| 2026-08-14 | CNY 30,78 | -1,28 % | CNY 31,78 | CNY 31,78 | CNY 30,50 | 1,38M |
| 2026-08-13 | CNY 31,18 | -1,36 % | CNY 31,93 | CNY 31,98 | CNY 31,00 | 1,39M |
| 2026-08-12 | CNY 31,61 | +0,35 % | CNY 31,38 | CNY 31,93 | CNY 31,02 | 1,35M |
| 2026-08-11 | CNY 31,50 | +0,32 % | CNY 31,30 | CNY 31,68 | CNY 30,74 | 1,33M |
| 2026-08-10 | CNY 31,40 | +0,35 % | CNY 31,01 | CNY 31,58 | CNY 30,75 | 1,22M |
| 2026-08-07 | CNY 31,29 | +1,89 % | CNY 30,74 | CNY 31,70 | CNY 29,81 | 2,11M |
| 2026-08-06 | CNY 30,71 | +1,92 % | CNY 30,14 | CNY 30,95 | CNY 29,56 | 1,74M |
| 2026-08-05 | CNY 30,13 | +1,45 % | CNY 29,80 | CNY 30,53 | CNY 29,60 | 1,71M |
| 2026-08-04 | CNY 29,70 | +3,48 % | CNY 28,79 | CNY 29,97 | CNY 28,79 | 2,12M |
| 2026-08-03 | CNY 28,70 | -3,50 % | CNY 29,44 | CNY 29,70 | CNY 28,50 | 1,84M |
| 2026-07-31 | CNY 29,74 | +8,54 % | CNY 28,22 | CNY 30,07 | CNY 28,22 | 3,30M |
| 2026-07-30 | CNY 27,40 | -5,42 % | CNY 28,63 | CNY 29,39 | CNY 27,07 | 2,69M |
| 2026-07-29 | CNY 28,97 | -0,10 % | CNY 29,01 | CNY 30,36 | CNY 28,76 | 2,93M |
| 2026-07-28 | CNY 29,00 | +3,20 % | CNY 28,02 | CNY 29,33 | CNY 27,73 | 2,49M |
| 2026-07-27 | CNY 28,10 | +5,80 % | CNY 26,49 | CNY 28,26 | CNY 26,39 | 2,05M |
| 2026-07-24 | CNY 26,56 | -1,15 % | CNY 26,37 | CNY 26,98 | CNY 26,13 | 1,56M |
| 2026-07-23 | CNY 26,87 | +0,90 % | CNY 26,60 | CNY 27,03 | CNY 26,26 | 1,60M |
| 2026-07-22 | CNY 26,63 | -4,14 % | CNY 27,78 | CNY 27,78 | CNY 26,44 | 2,30M |
| 2026-07-21 | CNY 27,78 | +2,89 % | CNY 27,00 | CNY 27,79 | CNY 25,18 | 3,94M |
| 2026-07-20 | CNY 27,00 | -7,15 % | CNY 30,00 | CNY 30,00 | CNY 26,40 | 3,42M |
| 2026-07-17 | CNY 29,08 | -9,77 % | CNY 31,77 | CNY 32,00 | CNY 29,01 | 3,63M |
| 2026-07-16 | CNY 32,23 | -0,37 % | CNY 32,69 | CNY 33,58 | CNY 31,79 | 3,02M |
| 2026-07-15 | CNY 32,35 | -3,29 % | CNY 33,10 | CNY 33,76 | CNY 32,00 | 2,96M |
| 2026-07-14 | CNY 33,45 | -0,77 % | CNY 33,71 | CNY 34,72 | CNY 32,20 | 4,09M |
| 2026-07-13 | CNY 33,71 | -10,01 % | CNY 36,35 | CNY 37,17 | CNY 33,71 | 6,17M |
| 2026-07-10 | CNY 37,46 | -1,81 % | CNY 38,06 | CNY 41,38 | CNY 37,12 | 9,09M |
| 2026-07-09 | CNY 38,15 | -6,95 % | CNY 39,95 | CNY 41,86 | CNY 36,90 | 9,26M |
| 2026-07-08 | CNY 41,00 | -7,34 % | CNY 41,00 | CNY 42,96 | CNY 39,83 | 11,87M |
| 2026-07-07 | CNY 44,25 | +1,58 % | CNY 47,92 | CNY 47,92 | CNY 43,70 | 18,79M |
| 2026-07-06 | CNY 43,56 | +10,00 % | CNY 43,56 | CNY 43,56 | CNY 43,56 | 594,65K |
| 2026-07-03 | CNY 39,60 | 0,00 % | CNY 39,60 | CNY 39,60 | CNY 39,60 | 0 |
| 2026-07-02 | CNY 39,60 | 0,00 % | CNY 39,60 | CNY 39,60 | CNY 39,60 | 0 |
| 2026-07-01 | CNY 39,60 | 0,00 % | CNY 39,60 | CNY 39,60 | CNY 39,60 | 0 |
| 2026-06-30 | CNY 39,60 | 0,00 % | CNY 39,60 | CNY 39,60 | CNY 39,60 | 0 |
| 2026-06-29 | CNY 39,60 | 0,00 % | CNY 39,60 | CNY 39,60 | CNY 39,60 | 0 |
| 2026-06-26 | CNY 39,60 | +10,00 % | CNY 36,36 | CNY 39,60 | CNY 35,78 | 5,69M |
| 2026-06-25 | CNY 36,00 | -1,75 % | CNY 36,76 | CNY 38,17 | CNY 35,03 | 2,84M |
| 2026-06-24 | CNY 36,64 | -2,01 % | CNY 37,39 | CNY 38,70 | CNY 36,00 | 2,89M |
| 2026-06-23 | CNY 37,39 | -2,32 % | CNY 38,00 | CNY 38,88 | CNY 37,18 | 1,88M |
| 2026-06-22 | CNY 38,28 | -2,94 % | CNY 39,16 | CNY 40,38 | CNY 37,94 | 2,64M |
| 2026-06-18 | CNY 39,44 | +5,31 % | CNY 37,08 | CNY 40,68 | CNY 37,01 | 4,15M |
| 2026-06-17 | CNY 37,45 | -1,96 % | CNY 38,18 | CNY 39,11 | CNY 37,43 | 2,28M |
| 2026-06-16 | CNY 38,20 | -2,72 % | CNY 39,00 | CNY 39,75 | CNY 38,13 | 2,53M |
| 2026-06-15 | CNY 39,27 | -1,73 % | CNY 40,00 | CNY 40,00 | CNY 37,21 | 4,30M |
| 2026-06-12 | CNY 39,96 | +0,76 % | CNY 40,00 | CNY 42,00 | CNY 39,19 | 5,23M |
| 2026-06-11 | CNY 39,66 | +1,69 % | CNY 38,81 | CNY 40,80 | CNY 38,16 | 5,73M |
| 2026-06-10 | CNY 39,00 | +8,45 % | CNY 35,45 | CNY 39,56 | CNY 35,45 | 6,39M |
| 2026-06-09 | CNY 35,96 | +4,38 % | CNY 34,54 | CNY 36,63 | CNY 34,54 | 2,21M |
| 2026-06-08 | CNY 34,45 | -2,49 % | CNY 34,52 | CNY 34,90 | CNY 33,50 | 1,57M |
| 2026-06-05 | CNY 35,33 | +2,55 % | CNY 34,45 | CNY 35,63 | CNY 33,60 | 1,74M |
| 2026-06-04 | CNY 34,45 | -1,57 % | CNY 35,30 | CNY 35,30 | CNY 34,13 | 1,13M |
| 2026-06-03 | CNY 35,00 | -0,99 % | CNY 35,34 | CNY 35,70 | CNY 34,61 | 1,36M |
| 2026-06-02 | CNY 35,35 | -2,43 % | CNY 37,00 | CNY 37,00 | CNY 34,87 | 1,34M |
| 2026-06-01 | CNY 36,23 | +3,75 % | CNY 34,94 | CNY 37,26 | CNY 34,73 | 2,18M |
| 2026-05-29 | CNY 34,92 | -6,76 % | CNY 37,45 | CNY 37,70 | CNY 34,53 | 2,31M |
| 2026-05-28 | CNY 37,45 | +1,30 % | CNY 37,00 | CNY 37,79 | CNY 36,10 | 1,30M |
| 2026-05-27 | CNY 36,97 | -0,48 % | CNY 37,13 | CNY 37,60 | CNY 36,66 | 1,42M |
| 2026-05-26 | CNY 37,15 | -3,88 % | CNY 38,65 | CNY 38,91 | CNY 36,85 | 2,57M |