Haitian Water Group Co., Ltd. Class A 603759
SSE · China · Versorger
CNY 8,01+0,04 (+0,50 %)
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 8,01 | +0,50 % | CNY 7,97 | CNY 8,05 | CNY 7,90 | 3,66M |
| 2026-09-29 | CNY 7,97 | +0,89 % | CNY 7,90 | CNY 8,04 | CNY 7,81 | 3,94M |
| 2026-09-28 | CNY 7,90 | +1,15 % | CNY 7,84 | CNY 7,95 | CNY 7,80 | 5,61M |
| 2026-09-24 | CNY 7,81 | -1,51 % | CNY 7,91 | CNY 7,92 | CNY 7,76 | 2,98M |
| 2026-09-23 | CNY 7,93 | +1,41 % | CNY 7,77 | CNY 8,03 | CNY 7,74 | 5,55M |
| 2026-09-22 | CNY 7,82 | 0,00 % | CNY 7,83 | CNY 7,97 | CNY 7,74 | 4,90M |
| 2026-09-21 | CNY 7,82 | +0,26 % | CNY 7,80 | CNY 7,97 | CNY 7,67 | 9,82M |
| 2026-09-18 | CNY 7,80 | +7,29 % | CNY 7,26 | CNY 7,85 | CNY 7,26 | 13,70M |
| 2026-09-17 | CNY 7,27 | -0,14 % | CNY 7,22 | CNY 7,29 | CNY 7,11 | 3,12M |
| 2026-09-16 | CNY 7,28 | +0,55 % | CNY 7,24 | CNY 7,32 | CNY 7,20 | 1,83M |
| 2026-09-15 | CNY 7,24 | -1,90 % | CNY 7,42 | CNY 7,42 | CNY 7,20 | 2,88M |
| 2026-09-14 | CNY 7,38 | +1,93 % | CNY 7,22 | CNY 7,40 | CNY 7,18 | 4,49M |
| 2026-09-11 | CNY 7,24 | -2,95 % | CNY 7,46 | CNY 7,46 | CNY 7,21 | 4,85M |
| 2026-09-10 | CNY 7,46 | -1,19 % | CNY 7,50 | CNY 7,57 | CNY 7,42 | 2,56M |
| 2026-09-09 | CNY 7,55 | -0,79 % | CNY 7,61 | CNY 7,61 | CNY 7,52 | 2,49M |
| 2026-09-08 | CNY 7,61 | +2,15 % | CNY 7,44 | CNY 7,62 | CNY 7,44 | 3,95M |
| 2026-09-07 | CNY 7,45 | -1,06 % | CNY 7,53 | CNY 7,55 | CNY 7,44 | 3,08M |
| 2026-09-04 | CNY 7,53 | -0,40 % | CNY 7,57 | CNY 7,65 | CNY 7,50 | 2,96M |
| 2026-09-03 | CNY 7,56 | -1,18 % | CNY 7,64 | CNY 7,68 | CNY 7,54 | 3,50M |
| 2026-09-02 | CNY 7,65 | +0,26 % | CNY 7,61 | CNY 7,68 | CNY 7,50 | 3,94M |
| 2026-09-01 | CNY 7,63 | +0,93 % | CNY 7,51 | CNY 7,66 | CNY 7,51 | 4,96M |
| 2026-08-31 | CNY 7,56 | -1,18 % | CNY 7,60 | CNY 7,62 | CNY 7,47 | 6,45M |
| 2026-08-28 | CNY 7,65 | -0,65 % | CNY 7,62 | CNY 7,70 | CNY 7,54 | 8,19M |
| 2026-08-27 | CNY 7,70 | -3,75 % | CNY 8,05 | CNY 8,08 | CNY 7,62 | 13,85M |
| 2026-08-26 | CNY 8,00 | +5,82 % | CNY 7,58 | CNY 8,28 | CNY 7,56 | 15,43M |
| 2026-08-25 | CNY 7,56 | +2,02 % | CNY 7,40 | CNY 7,56 | CNY 7,37 | 3,37M |
| 2026-08-24 | CNY 7,41 | -0,40 % | CNY 7,49 | CNY 7,52 | CNY 7,34 | 2,11M |
| 2026-08-21 | CNY 7,44 | +0,27 % | CNY 7,37 | CNY 7,46 | CNY 7,31 | 2,28M |
| 2026-08-20 | CNY 7,42 | +1,37 % | CNY 7,33 | CNY 7,49 | CNY 7,32 | 2,48M |
| 2026-08-19 | CNY 7,32 | -3,05 % | CNY 7,49 | CNY 7,53 | CNY 7,32 | 3,13M |
| 2026-08-18 | CNY 7,55 | +0,94 % | CNY 7,51 | CNY 7,56 | CNY 7,41 | 3,13M |
| 2026-08-17 | CNY 7,48 | +1,77 % | CNY 7,39 | CNY 7,49 | CNY 7,27 | 2,90M |
| 2026-08-14 | CNY 7,35 | 0,00 % | CNY 7,35 | CNY 7,41 | CNY 7,27 | 2,55M |
| 2026-08-13 | CNY 7,35 | -1,74 % | CNY 7,43 | CNY 7,48 | CNY 7,35 | 3,37M |
| 2026-08-12 | CNY 7,48 | +0,67 % | CNY 7,45 | CNY 7,50 | CNY 7,36 | 2,48M |
| 2026-08-11 | CNY 7,43 | -1,46 % | CNY 7,56 | CNY 7,56 | CNY 7,40 | 2,76M |
| 2026-08-10 | CNY 7,54 | +4,43 % | CNY 7,22 | CNY 7,55 | CNY 7,19 | 5,66M |
| 2026-08-07 | CNY 7,22 | -0,55 % | CNY 7,25 | CNY 7,26 | CNY 7,09 | 3,53M |
| 2026-08-06 | CNY 7,26 | +0,55 % | CNY 7,21 | CNY 7,26 | CNY 7,12 | 3,09M |
| 2026-08-05 | CNY 7,22 | -1,10 % | CNY 7,28 | CNY 7,34 | CNY 7,16 | 4,90M |
| 2026-08-04 | CNY 7,30 | -0,68 % | CNY 7,37 | CNY 7,42 | CNY 7,28 | 3,93M |
| 2026-08-03 | CNY 7,35 | +2,23 % | CNY 7,22 | CNY 7,35 | CNY 7,13 | 3,05M |
| 2026-07-31 | CNY 7,19 | +0,56 % | CNY 7,15 | CNY 7,19 | CNY 7,09 | 3,58M |
| 2026-07-30 | CNY 7,15 | +1,27 % | CNY 7,06 | CNY 7,24 | CNY 7,06 | 5,21M |
| 2026-07-29 | CNY 7,06 | +2,02 % | CNY 6,91 | CNY 7,10 | CNY 6,91 | 3,99M |
| 2026-07-28 | CNY 6,92 | +0,73 % | CNY 6,87 | CNY 6,99 | CNY 6,82 | 2,35M |
| 2026-07-27 | CNY 6,87 | +1,93 % | CNY 6,68 | CNY 6,89 | CNY 6,68 | 2,71M |
| 2026-07-24 | CNY 6,74 | -2,18 % | CNY 6,88 | CNY 6,91 | CNY 6,73 | 3,08M |
| 2026-07-23 | CNY 6,89 | +2,84 % | CNY 6,69 | CNY 6,90 | CNY 6,68 | 4,22M |
| 2026-07-22 | CNY 6,70 | -2,19 % | CNY 6,80 | CNY 6,91 | CNY 6,66 | 4,43M |
| 2026-07-21 | CNY 6,85 | -0,29 % | CNY 6,84 | CNY 6,91 | CNY 6,69 | 5,81M |
| 2026-07-20 | CNY 6,87 | -1,15 % | CNY 6,93 | CNY 7,10 | CNY 6,79 | 7,16M |
| 2026-07-17 | CNY 6,95 | -1,70 % | CNY 7,07 | CNY 7,27 | CNY 6,88 | 6,88M |
| 2026-07-16 | CNY 7,07 | +1,58 % | CNY 6,94 | CNY 7,17 | CNY 6,84 | 5,15M |
| 2026-07-15 | CNY 6,96 | +1,16 % | CNY 6,85 | CNY 7,03 | CNY 6,80 | 4,36M |
| 2026-07-14 | CNY 6,88 | +0,88 % | CNY 6,79 | CNY 6,90 | CNY 6,70 | 3,89M |
| 2026-07-13 | CNY 6,82 | -4,08 % | CNY 7,13 | CNY 7,13 | CNY 6,77 | 4,89M |
| 2026-07-10 | CNY 7,11 | +1,28 % | CNY 7,02 | CNY 7,23 | CNY 6,94 | 4,54M |
| 2026-07-09 | CNY 7,02 | -1,40 % | CNY 7,07 | CNY 7,13 | CNY 6,91 | 4,17M |
| 2026-07-08 | CNY 7,12 | -1,79 % | CNY 7,20 | CNY 7,27 | CNY 7,09 | 3,95M |
| 2026-07-07 | CNY 7,25 | -2,55 % | CNY 7,54 | CNY 7,55 | CNY 7,19 | 5,40M |
| 2026-07-06 | CNY 7,44 | -3,38 % | CNY 7,68 | CNY 7,80 | CNY 7,44 | 10,57M |
| 2026-07-03 | CNY 7,70 | +0,65 % | CNY 7,54 | CNY 8,20 | CNY 7,54 | 20,35M |
| 2026-07-02 | CNY 7,65 | +8,36 % | CNY 6,96 | CNY 7,65 | CNY 6,94 | 12,26M |
| 2026-07-01 | CNY 7,06 | +2,62 % | CNY 6,94 | CNY 7,15 | CNY 6,80 | 4,34M |
| 2026-06-30 | CNY 6,88 | -1,29 % | CNY 6,90 | CNY 6,98 | CNY 6,80 | 3,49M |
| 2026-06-29 | CNY 6,97 | +0,72 % | CNY 6,92 | CNY 7,00 | CNY 6,68 | 4,32M |
| 2026-06-26 | CNY 6,92 | -3,08 % | CNY 7,14 | CNY 7,14 | CNY 6,92 | 4,72M |
| 2026-06-25 | CNY 7,14 | -2,72 % | CNY 7,34 | CNY 7,37 | CNY 7,09 | 4,83M |
| 2026-06-24 | CNY 7,34 | -2,26 % | CNY 7,51 | CNY 7,51 | CNY 7,14 | 5,76M |
| 2026-06-23 | CNY 7,51 | +2,46 % | CNY 7,34 | CNY 7,64 | CNY 7,31 | 6,30M |
| 2026-06-22 | CNY 7,33 | +0,96 % | CNY 7,25 | CNY 7,37 | CNY 7,06 | 6,08M |
| 2026-06-18 | CNY 7,26 | -2,02 % | CNY 7,41 | CNY 7,41 | CNY 7,22 | 3,88M |
| 2026-06-17 | CNY 7,41 | -2,88 % | CNY 7,59 | CNY 7,62 | CNY 7,38 | 3,06M |
| 2026-06-16 | CNY 7,63 | +0,53 % | CNY 7,61 | CNY 7,67 | CNY 7,43 | 2,96M |
| 2026-06-15 | CNY 7,59 | -0,13 % | CNY 7,62 | CNY 7,79 | CNY 7,49 | 3,48M |
| 2026-06-12 | CNY 7,60 | +1,88 % | CNY 7,58 | CNY 7,61 | CNY 7,31 | 4,70M |
| 2026-06-11 | CNY 7,46 | -1,71 % | CNY 7,54 | CNY 7,62 | CNY 7,39 | 3,09M |
| 2026-06-10 | CNY 7,59 | -1,17 % | CNY 7,63 | CNY 7,66 | CNY 7,44 | 3,80M |
| 2026-06-09 | CNY 7,68 | -0,13 % | CNY 7,72 | CNY 7,75 | CNY 7,57 | 2,48M |
| 2026-06-08 | CNY 7,69 | -2,41 % | CNY 7,74 | CNY 7,89 | CNY 7,56 | 3,58M |
| 2026-06-05 | CNY 7,88 | -0,76 % | CNY 7,92 | CNY 8,00 | CNY 7,80 | 2,88M |
| 2026-06-04 | CNY 7,94 | -1,98 % | CNY 8,10 | CNY 8,15 | CNY 7,88 | 3,67M |
| 2026-06-03 | CNY 8,10 | -1,58 % | CNY 8,23 | CNY 8,23 | CNY 8,02 | 3,13M |
| 2026-06-02 | CNY 8,23 | -1,32 % | CNY 8,34 | CNY 8,35 | CNY 8,14 | 3,52M |
| 2026-06-01 | CNY 8,34 | +3,73 % | CNY 8,11 | CNY 8,41 | CNY 7,96 | 6,37M |
| 2026-05-29 | CNY 8,04 | -0,37 % | CNY 8,10 | CNY 8,23 | CNY 8,02 | 3,50M |
| 2026-05-28 | CNY 8,07 | +0,37 % | CNY 8,01 | CNY 8,16 | CNY 7,93 | 3,32M |
| 2026-05-27 | CNY 8,04 | -2,19 % | CNY 8,15 | CNY 8,29 | CNY 7,95 | 5,49M |
| 2026-05-26 | CNY 8,22 | -1,08 % | CNY 8,31 | CNY 8,31 | CNY 8,18 | 3,31M |