Xianhe Co., Ltd. Class A 603733
SSE · China · Prozessindustrie
CNY 17,74+0,14 (+0,80 %)
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 17,74 | +0,80 % | CNY 17,65 | CNY 18,04 | CNY 17,54 | 5,22M |
| 2026-09-29 | CNY 17,60 | -3,83 % | CNY 18,28 | CNY 18,40 | CNY 17,57 | 9,82M |
| 2026-09-28 | CNY 18,30 | -3,02 % | CNY 18,75 | CNY 18,93 | CNY 18,18 | 5,47M |
| 2026-09-24 | CNY 18,87 | -0,05 % | CNY 18,82 | CNY 19,07 | CNY 18,70 | 4,55M |
| 2026-09-23 | CNY 18,88 | -0,79 % | CNY 19,19 | CNY 19,19 | CNY 18,83 | 3,44M |
| 2026-09-22 | CNY 19,03 | -1,30 % | CNY 19,30 | CNY 19,45 | CNY 18,91 | 6,43M |
| 2026-09-21 | CNY 19,28 | +1,15 % | CNY 19,04 | CNY 19,30 | CNY 18,89 | 6,35M |
| 2026-09-18 | CNY 19,06 | +2,47 % | CNY 18,63 | CNY 19,06 | CNY 18,63 | 5,46M |
| 2026-09-17 | CNY 18,60 | -1,59 % | CNY 18,83 | CNY 19,02 | CNY 18,48 | 5,50M |
| 2026-09-16 | CNY 18,90 | -0,37 % | CNY 18,95 | CNY 19,03 | CNY 18,77 | 3,56M |
| 2026-09-15 | CNY 18,97 | +1,61 % | CNY 18,60 | CNY 19,11 | CNY 18,27 | 6,01M |
| 2026-09-14 | CNY 18,67 | +1,58 % | CNY 18,39 | CNY 18,80 | CNY 18,24 | 6,22M |
| 2026-09-11 | CNY 18,38 | -3,87 % | CNY 19,02 | CNY 19,03 | CNY 18,19 | 9,51M |
| 2026-09-10 | CNY 19,12 | -0,68 % | CNY 19,25 | CNY 19,36 | CNY 19,07 | 5,11M |
| 2026-09-09 | CNY 19,25 | +1,32 % | CNY 18,96 | CNY 19,33 | CNY 18,90 | 6,52M |
| 2026-09-08 | CNY 19,00 | +0,11 % | CNY 18,96 | CNY 19,07 | CNY 18,72 | 6,55M |
| 2026-09-07 | CNY 18,98 | +0,85 % | CNY 18,88 | CNY 19,20 | CNY 18,70 | 9,22M |
| 2026-09-04 | CNY 18,82 | -0,90 % | CNY 18,99 | CNY 19,14 | CNY 18,71 | 10,53M |
| 2026-09-03 | CNY 18,99 | -0,31 % | CNY 19,08 | CNY 19,28 | CNY 18,80 | 9,44M |
| 2026-09-02 | CNY 19,05 | -4,46 % | CNY 19,77 | CNY 19,88 | CNY 19,01 | 14,64M |
| 2026-09-01 | CNY 19,94 | -3,53 % | CNY 20,60 | CNY 20,67 | CNY 19,84 | 13,43M |
| 2026-08-31 | CNY 20,67 | -5,57 % | CNY 21,52 | CNY 21,73 | CNY 20,23 | 16,73M |
| 2026-08-28 | CNY 21,89 | +0,83 % | CNY 21,67 | CNY 22,05 | CNY 21,55 | 8,02M |
| 2026-08-27 | CNY 21,71 | +2,60 % | CNY 21,16 | CNY 21,86 | CNY 21,03 | 7,23M |
| 2026-08-26 | CNY 21,16 | +1,98 % | CNY 20,85 | CNY 21,62 | CNY 20,79 | 6,26M |
| 2026-08-25 | CNY 20,75 | -1,84 % | CNY 21,08 | CNY 21,25 | CNY 20,72 | 5,63M |
| 2026-08-24 | CNY 21,14 | -2,04 % | CNY 21,40 | CNY 21,55 | CNY 20,94 | 6,95M |
| 2026-08-21 | CNY 21,58 | -0,46 % | CNY 21,51 | CNY 21,86 | CNY 21,09 | 6,79M |
| 2026-08-20 | CNY 21,68 | -0,14 % | CNY 21,71 | CNY 22,48 | CNY 21,46 | 10,60M |
| 2026-08-19 | CNY 21,71 | -4,74 % | CNY 22,27 | CNY 22,70 | CNY 21,50 | 12,77M |
| 2026-08-18 | CNY 22,79 | +3,54 % | CNY 23,00 | CNY 23,07 | CNY 22,20 | 15,29M |
| 2026-08-17 | CNY 22,01 | +4,26 % | CNY 21,30 | CNY 22,28 | CNY 21,11 | 11,36M |
| 2026-08-14 | CNY 21,11 | -3,21 % | CNY 21,66 | CNY 22,00 | CNY 21,06 | 9,40M |
| 2026-08-13 | CNY 21,81 | -0,95 % | CNY 22,35 | CNY 22,45 | CNY 21,76 | 8,62M |
| 2026-08-12 | CNY 22,02 | +2,47 % | CNY 21,49 | CNY 22,15 | CNY 21,47 | 9,42M |
| 2026-08-11 | CNY 21,49 | +1,90 % | CNY 21,07 | CNY 21,85 | CNY 20,90 | 10,69M |
| 2026-08-10 | CNY 21,09 | +0,29 % | CNY 21,37 | CNY 21,50 | CNY 20,62 | 9,69M |
| 2026-08-07 | CNY 21,03 | +2,49 % | CNY 20,53 | CNY 21,15 | CNY 20,28 | 11,39M |
| 2026-08-06 | CNY 20,52 | 0,00 % | CNY 20,40 | CNY 20,88 | CNY 20,20 | 6,76M |
| 2026-08-05 | CNY 20,52 | +1,18 % | CNY 20,19 | CNY 20,77 | CNY 20,19 | 9,48M |
| 2026-08-04 | CNY 20,28 | +1,96 % | CNY 19,92 | CNY 20,39 | CNY 19,80 | 9,45M |
| 2026-08-03 | CNY 19,89 | +1,43 % | CNY 19,50 | CNY 20,21 | CNY 19,31 | 11,02M |
| 2026-07-31 | CNY 19,61 | +0,10 % | CNY 20,00 | CNY 20,51 | CNY 19,01 | 18,34M |
| 2026-07-30 | CNY 19,59 | -5,36 % | CNY 20,78 | CNY 21,07 | CNY 19,25 | 16,90M |
| 2026-07-29 | CNY 20,70 | -0,53 % | CNY 20,80 | CNY 21,10 | CNY 20,40 | 7,70M |
| 2026-07-28 | CNY 20,81 | -2,67 % | CNY 21,08 | CNY 21,39 | CNY 20,68 | 7,95M |
| 2026-07-27 | CNY 21,38 | +4,24 % | CNY 20,51 | CNY 21,58 | CNY 20,46 | 10,33M |
| 2026-07-24 | CNY 20,51 | -2,38 % | CNY 20,99 | CNY 21,13 | CNY 20,32 | 9,72M |
| 2026-07-23 | CNY 21,01 | +0,14 % | CNY 20,98 | CNY 21,12 | CNY 20,27 | 15,16M |
| 2026-07-22 | CNY 20,98 | +4,64 % | CNY 19,60 | CNY 21,85 | CNY 19,41 | 36,14M |
| 2026-07-21 | CNY 20,05 | +6,54 % | CNY 19,20 | CNY 20,50 | CNY 19,04 | 24,91M |
| 2026-07-20 | CNY 18,82 | +1,40 % | CNY 18,70 | CNY 19,28 | CNY 18,47 | 15,54M |
| 2026-07-17 | CNY 18,56 | -2,62 % | CNY 19,06 | CNY 19,19 | CNY 18,42 | 11,81M |
| 2026-07-16 | CNY 19,06 | -4,41 % | CNY 20,00 | CNY 20,00 | CNY 18,88 | 13,82M |
| 2026-07-15 | CNY 19,94 | -4,50 % | CNY 20,54 | CNY 20,85 | CNY 19,86 | 14,85M |
| 2026-07-14 | CNY 20,88 | -1,28 % | CNY 21,15 | CNY 21,55 | CNY 20,79 | 8,82M |
| 2026-07-13 | CNY 21,15 | -1,03 % | CNY 21,10 | CNY 21,50 | CNY 20,80 | 11,39M |
| 2026-07-10 | CNY 21,37 | -5,02 % | CNY 22,43 | CNY 22,58 | CNY 21,35 | 10,01M |
| 2026-07-09 | CNY 22,50 | +2,04 % | CNY 22,44 | CNY 22,69 | CNY 21,81 | 7,84M |
| 2026-07-08 | CNY 22,05 | -2,65 % | CNY 22,60 | CNY 22,71 | CNY 21,95 | 8,50M |
| 2026-07-07 | CNY 22,65 | -2,79 % | CNY 23,36 | CNY 23,68 | CNY 22,57 | 11,39M |
| 2026-07-06 | CNY 23,30 | -6,05 % | CNY 24,26 | CNY 24,62 | CNY 23,20 | 17,11M |
| 2026-07-03 | CNY 24,80 | -9,98 % | CNY 26,77 | CNY 26,80 | CNY 24,80 | 19,37M |
| 2026-07-02 | CNY 27,55 | -3,16 % | CNY 26,90 | CNY 28,95 | CNY 26,60 | 18,27M |
| 2026-07-01 | CNY 28,45 | +5,33 % | CNY 27,01 | CNY 28,97 | CNY 26,00 | 18,37M |
| 2026-06-30 | CNY 27,01 | +1,31 % | CNY 26,50 | CNY 27,58 | CNY 26,19 | 12,22M |
| 2026-06-29 | CNY 26,66 | -0,37 % | CNY 26,75 | CNY 27,37 | CNY 25,61 | 15,79M |
| 2026-06-26 | CNY 26,76 | -1,65 % | CNY 26,95 | CNY 27,60 | CNY 26,00 | 20,88M |
| 2026-06-25 | CNY 27,21 | +9,98 % | CNY 24,95 | CNY 27,21 | CNY 24,61 | 19,35M |
| 2026-06-24 | CNY 24,74 | -1,20 % | CNY 25,50 | CNY 26,08 | CNY 24,53 | 12,16M |
| 2026-06-23 | CNY 25,04 | -7,12 % | CNY 26,59 | CNY 27,58 | CNY 24,99 | 19,80M |
| 2026-06-22 | CNY 26,96 | +0,94 % | CNY 26,84 | CNY 27,45 | CNY 26,21 | 15,01M |
| 2026-06-18 | CNY 26,71 | -8,28 % | CNY 29,13 | CNY 29,50 | CNY 26,71 | 20,90M |
| 2026-06-17 | CNY 29,12 | -0,03 % | CNY 28,49 | CNY 29,74 | CNY 27,88 | 17,50M |
| 2026-06-16 | CNY 29,13 | +6,78 % | CNY 27,00 | CNY 29,49 | CNY 26,80 | 22,13M |
| 2026-06-15 | CNY 27,28 | -5,80 % | CNY 28,39 | CNY 28,87 | CNY 26,06 | 30,15M |
| 2026-06-12 | CNY 28,96 | +6,78 % | CNY 27,00 | CNY 29,83 | CNY 26,80 | 30,98M |
| 2026-06-11 | CNY 27,12 | +1,12 % | CNY 26,50 | CNY 27,68 | CNY 25,81 | 14,77M |
| 2026-06-10 | CNY 26,82 | -0,89 % | CNY 26,97 | CNY 27,18 | CNY 26,40 | 7,84M |
| 2026-06-09 | CNY 27,06 | +4,12 % | CNY 25,88 | CNY 27,70 | CNY 25,87 | 16,87M |
| 2026-06-08 | CNY 25,99 | -0,76 % | CNY 25,81 | CNY 26,50 | CNY 25,35 | 11,57M |
| 2026-06-05 | CNY 26,19 | +0,73 % | CNY 26,03 | CNY 26,79 | CNY 25,79 | 15,63M |
| 2026-06-04 | CNY 26,00 | +2,28 % | CNY 24,87 | CNY 26,17 | CNY 24,42 | 13,77M |
| 2026-06-03 | CNY 25,42 | +3,46 % | CNY 24,43 | CNY 25,65 | CNY 24,22 | 12,79M |
| 2026-06-02 | CNY 24,57 | +0,99 % | CNY 24,34 | CNY 25,34 | CNY 24,12 | 11,49M |
| 2026-06-01 | CNY 24,33 | +6,48 % | CNY 22,76 | CNY 24,56 | CNY 22,57 | 12,28M |
| 2026-05-29 | CNY 22,85 | -3,26 % | CNY 23,67 | CNY 23,88 | CNY 22,81 | 9,34M |
| 2026-05-28 | CNY 23,62 | -0,71 % | CNY 23,80 | CNY 24,66 | CNY 22,90 | 16,73M |
| 2026-05-27 | CNY 23,79 | +7,89 % | CNY 22,04 | CNY 24,13 | CNY 21,89 | 16,24M |
| 2026-05-26 | CNY 22,05 | +5,40 % | CNY 20,82 | CNY 22,59 | CNY 20,71 | 8,05M |