SKSHU Paint Co., Ltd. Class A 603737
SSE · China · Prozessindustrie
CNY 22,65+0,83 (+3,80 %)
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 22,65 | +3,80 % | CNY 21,42 | CNY 23,07 | CNY 19,97 | 20,59M |
| 2026-09-29 | CNY 21,82 | +5,26 % | CNY 20,35 | CNY 21,96 | CNY 20,35 | 13,11M |
| 2026-09-28 | CNY 20,73 | -3,58 % | CNY 21,43 | CNY 21,46 | CNY 20,57 | 5,97M |
| 2026-09-24 | CNY 21,50 | -1,51 % | CNY 21,86 | CNY 22,09 | CNY 21,32 | 7,28M |
| 2026-09-23 | CNY 21,83 | 0,00 % | CNY 22,09 | CNY 22,55 | CNY 21,46 | 9,86M |
| 2026-09-22 | CNY 21,83 | -1,58 % | CNY 22,29 | CNY 22,29 | CNY 21,74 | 9,71M |
| 2026-09-21 | CNY 22,18 | +7,62 % | CNY 20,61 | CNY 22,50 | CNY 20,60 | 17,06M |
| 2026-09-18 | CNY 20,61 | +2,49 % | CNY 20,15 | CNY 20,83 | CNY 20,05 | 9,49M |
| 2026-09-17 | CNY 20,11 | -1,08 % | CNY 20,25 | CNY 20,47 | CNY 19,93 | 4,70M |
| 2026-09-16 | CNY 20,33 | -0,97 % | CNY 20,52 | CNY 20,57 | CNY 20,00 | 5,15M |
| 2026-09-15 | CNY 20,53 | -0,92 % | CNY 20,72 | CNY 20,95 | CNY 20,41 | 5,17M |
| 2026-09-14 | CNY 20,72 | -0,53 % | CNY 20,75 | CNY 20,85 | CNY 20,48 | 5,96M |
| 2026-09-11 | CNY 20,83 | -5,40 % | CNY 21,83 | CNY 21,83 | CNY 20,77 | 9,56M |
| 2026-09-10 | CNY 22,02 | -3,84 % | CNY 22,73 | CNY 22,81 | CNY 21,98 | 7,40M |
| 2026-09-09 | CNY 22,90 | -2,97 % | CNY 23,66 | CNY 23,72 | CNY 22,76 | 9,25M |
| 2026-09-08 | CNY 23,60 | -0,72 % | CNY 23,61 | CNY 24,08 | CNY 23,52 | 4,86M |
| 2026-09-07 | CNY 23,77 | -3,30 % | CNY 24,49 | CNY 24,85 | CNY 23,60 | 10,16M |
| 2026-09-04 | CNY 24,58 | +0,53 % | CNY 24,44 | CNY 25,11 | CNY 24,38 | 7,84M |
| 2026-09-03 | CNY 24,45 | +2,90 % | CNY 23,95 | CNY 24,96 | CNY 23,75 | 8,34M |
| 2026-09-02 | CNY 23,76 | -1,86 % | CNY 24,00 | CNY 24,09 | CNY 23,64 | 5,87M |
| 2026-09-01 | CNY 24,21 | -3,35 % | CNY 24,87 | CNY 24,90 | CNY 23,90 | 16,51M |
| 2026-08-31 | CNY 25,05 | -2,15 % | CNY 25,56 | CNY 25,74 | CNY 24,83 | 13,44M |
| 2026-08-28 | CNY 25,60 | +3,06 % | CNY 24,70 | CNY 25,86 | CNY 24,56 | 11,38M |
| 2026-08-27 | CNY 24,84 | -1,62 % | CNY 25,13 | CNY 25,32 | CNY 24,63 | 7,71M |
| 2026-08-26 | CNY 25,25 | +0,44 % | CNY 24,99 | CNY 25,93 | CNY 24,81 | 7,81M |
| 2026-08-25 | CNY 25,14 | +0,28 % | CNY 25,00 | CNY 25,30 | CNY 24,70 | 8,05M |
| 2026-08-24 | CNY 25,07 | -0,87 % | CNY 25,16 | CNY 25,88 | CNY 24,89 | 10,92M |
| 2026-08-21 | CNY 25,29 | +0,48 % | CNY 25,17 | CNY 25,91 | CNY 24,35 | 15,54M |
| 2026-08-20 | CNY 25,17 | -1,91 % | CNY 26,04 | CNY 27,29 | CNY 24,94 | 18,93M |
| 2026-08-19 | CNY 25,66 | +4,31 % | CNY 24,64 | CNY 26,00 | CNY 24,37 | 19,69M |
| 2026-08-18 | CNY 24,60 | +1,61 % | CNY 24,32 | CNY 24,75 | CNY 23,73 | 10,41M |
| 2026-08-17 | CNY 24,21 | +1,72 % | CNY 23,45 | CNY 24,37 | CNY 23,37 | 9,30M |
| 2026-08-14 | CNY 23,80 | -1,65 % | CNY 24,09 | CNY 24,20 | CNY 23,31 | 9,65M |
| 2026-08-13 | CNY 24,20 | -2,18 % | CNY 24,62 | CNY 24,89 | CNY 23,83 | 13,10M |
| 2026-08-12 | CNY 24,74 | +5,64 % | CNY 23,44 | CNY 24,84 | CNY 23,22 | 14,15M |
| 2026-08-11 | CNY 23,42 | -1,72 % | CNY 23,83 | CNY 23,83 | CNY 23,39 | 5,79M |
| 2026-08-10 | CNY 23,83 | +3,03 % | CNY 23,20 | CNY 24,07 | CNY 23,06 | 10,65M |
| 2026-08-07 | CNY 23,13 | -1,41 % | CNY 23,39 | CNY 23,40 | CNY 22,85 | 9,25M |
| 2026-08-06 | CNY 23,46 | -1,30 % | CNY 23,77 | CNY 23,85 | CNY 23,11 | 9,76M |
| 2026-08-05 | CNY 23,77 | +0,30 % | CNY 23,66 | CNY 23,86 | CNY 23,32 | 7,98M |
| 2026-08-04 | CNY 23,70 | -0,34 % | CNY 23,75 | CNY 23,90 | CNY 23,27 | 8,26M |
| 2026-08-03 | CNY 23,78 | +1,54 % | CNY 23,24 | CNY 24,16 | CNY 22,52 | 13,77M |
| 2026-07-31 | CNY 23,42 | -4,41 % | CNY 24,03 | CNY 24,40 | CNY 23,03 | 17,59M |
| 2026-07-30 | CNY 24,50 | -0,37 % | CNY 24,43 | CNY 25,23 | CNY 23,93 | 10,70M |
| 2026-07-29 | CNY 24,59 | +4,64 % | CNY 24,00 | CNY 25,18 | CNY 23,33 | 15,21M |
| 2026-07-28 | CNY 23,50 | +4,44 % | CNY 22,50 | CNY 23,80 | CNY 22,17 | 10,19M |
| 2026-07-27 | CNY 22,50 | +3,69 % | CNY 21,88 | CNY 22,56 | CNY 21,62 | 7,22M |
| 2026-07-24 | CNY 21,70 | -6,26 % | CNY 23,00 | CNY 23,15 | CNY 21,65 | 8,97M |
| 2026-07-23 | CNY 23,15 | +2,62 % | CNY 22,34 | CNY 23,18 | CNY 22,10 | 8,52M |
| 2026-07-22 | CNY 22,56 | +1,17 % | CNY 22,20 | CNY 22,68 | CNY 21,97 | 8,06M |
| 2026-07-21 | CNY 22,30 | +1,55 % | CNY 21,83 | CNY 22,97 | CNY 21,70 | 15,49M |
| 2026-07-20 | CNY 21,96 | -0,54 % | CNY 22,32 | CNY 22,80 | CNY 21,42 | 13,74M |
| 2026-07-17 | CNY 22,08 | -5,03 % | CNY 23,27 | CNY 23,95 | CNY 21,80 | 12,00M |
| 2026-07-16 | CNY 23,25 | +1,62 % | CNY 23,00 | CNY 24,49 | CNY 22,77 | 12,97M |
| 2026-07-15 | CNY 22,88 | +2,23 % | CNY 22,32 | CNY 23,26 | CNY 22,07 | 7,76M |
| 2026-07-14 | CNY 22,38 | +1,68 % | CNY 22,06 | CNY 22,65 | CNY 21,91 | 8,52M |
| 2026-07-13 | CNY 22,01 | -4,47 % | CNY 22,95 | CNY 23,15 | CNY 21,89 | 12,56M |
| 2026-07-10 | CNY 23,04 | +0,70 % | CNY 22,77 | CNY 23,77 | CNY 22,43 | 11,62M |
| 2026-07-09 | CNY 22,88 | -2,18 % | CNY 23,72 | CNY 23,93 | CNY 22,50 | 8,26M |
| 2026-07-08 | CNY 23,39 | -0,09 % | CNY 23,55 | CNY 24,50 | CNY 23,02 | 7,71M |
| 2026-07-07 | CNY 23,41 | -5,34 % | CNY 24,80 | CNY 24,86 | CNY 23,41 | 6,81M |
| 2026-07-06 | CNY 24,73 | +0,49 % | CNY 24,88 | CNY 25,80 | CNY 24,51 | 8,10M |
| 2026-07-03 | CNY 24,61 | -1,16 % | CNY 24,87 | CNY 25,33 | CNY 24,26 | 6,72M |
| 2026-07-02 | CNY 24,90 | +1,55 % | CNY 24,65 | CNY 25,38 | CNY 24,40 | 9,90M |
| 2026-07-01 | CNY 24,52 | +1,74 % | CNY 23,96 | CNY 25,05 | CNY 23,83 | 6,82M |
| 2026-06-30 | CNY 24,10 | -0,70 % | CNY 24,37 | CNY 24,37 | CNY 23,46 | 9,04M |
| 2026-06-29 | CNY 24,27 | +0,21 % | CNY 23,90 | CNY 24,76 | CNY 23,13 | 7,59M |
| 2026-06-26 | CNY 24,22 | -2,73 % | CNY 24,99 | CNY 25,27 | CNY 24,21 | 5,63M |
| 2026-06-25 | CNY 24,90 | +0,20 % | CNY 24,34 | CNY 25,58 | CNY 24,24 | 8,80M |
| 2026-06-24 | CNY 24,85 | -2,32 % | CNY 25,50 | CNY 25,78 | CNY 24,79 | 6,31M |
| 2026-06-23 | CNY 25,44 | -3,45 % | CNY 26,66 | CNY 26,90 | CNY 25,40 | 6,03M |
| 2026-06-22 | CNY 26,35 | +1,27 % | CNY 25,73 | CNY 26,68 | CNY 25,11 | 7,72M |
| 2026-06-18 | CNY 26,02 | -1,92 % | CNY 26,53 | CNY 26,71 | CNY 25,80 | 6,17M |
| 2026-06-17 | CNY 26,53 | -2,46 % | CNY 27,13 | CNY 27,20 | CNY 26,48 | 5,52M |
| 2026-06-16 | CNY 27,20 | -1,81 % | CNY 27,60 | CNY 27,70 | CNY 27,10 | 6,73M |
| 2026-06-15 | CNY 27,70 | +2,59 % | CNY 27,36 | CNY 28,78 | CNY 27,11 | 13,94M |
| 2026-06-12 | CNY 27,00 | +3,09 % | CNY 26,36 | CNY 27,18 | CNY 25,86 | 8,86M |
| 2026-06-11 | CNY 26,19 | -3,64 % | CNY 26,92 | CNY 27,18 | CNY 26,00 | 8,29M |
| 2026-06-10 | CNY 27,18 | +1,34 % | CNY 26,93 | CNY 27,99 | CNY 26,30 | 13,40M |
| 2026-06-09 | CNY 26,82 | -3,87 % | CNY 27,80 | CNY 28,14 | CNY 25,45 | 20,76M |
| 2026-06-08 | CNY 27,90 | -4,88 % | CNY 29,00 | CNY 29,32 | CNY 27,72 | 8,73M |
| 2026-06-05 | CNY 29,33 | -2,10 % | CNY 29,60 | CNY 30,20 | CNY 29,27 | 6,71M |
| 2026-06-04 | CNY 29,96 | +0,88 % | CNY 29,38 | CNY 30,78 | CNY 29,35 | 7,57M |
| 2026-06-03 | CNY 29,70 | -2,91 % | CNY 30,53 | CNY 30,53 | CNY 29,59 | 6,91M |
| 2026-06-02 | CNY 30,59 | -2,83 % | CNY 31,48 | CNY 32,28 | CNY 30,40 | 9,66M |
| 2026-06-01 | CNY 31,48 | +4,09 % | CNY 30,75 | CNY 31,50 | CNY 29,80 | 7,76M |
| 2026-05-29 | CNY 30,24 | +0,81 % | CNY 30,12 | CNY 31,29 | CNY 29,98 | 5,85M |
| 2026-05-28 | CNY 30,00 | -1,69 % | CNY 30,73 | CNY 30,73 | CNY 29,78 | 7,39M |
| 2026-05-27 | CNY 30,52 | -3,68 % | CNY 31,67 | CNY 32,00 | CNY 30,13 | 6,33M |
| 2026-05-26 | CNY 31,68 | +1,14 % | CNY 31,28 | CNY 32,00 | CNY 30,93 | 3,77M |