Zhongwang Fabric Co., Ltd. Class A 605003
SSE · China · Prozessindustrie
CNY 24,21-0,26 (-1,06 %)
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 24,21 | -1,06 % | CNY 24,60 | CNY 24,91 | CNY 24,01 | 850,10K |
| 2026-09-29 | CNY 24,47 | -1,57 % | CNY 24,28 | CNY 25,15 | CNY 24,28 | 908,30K |
| 2026-09-28 | CNY 24,86 | -1,97 % | CNY 25,45 | CNY 25,57 | CNY 24,50 | 1,12M |
| 2026-09-24 | CNY 25,36 | +1,85 % | CNY 24,63 | CNY 26,00 | CNY 24,63 |
| 1,43M |
| 2026-09-23 | CNY 24,90 | +0,73 % | CNY 24,80 | CNY 25,20 | CNY 24,44 | 1,56M |
| 2026-09-22 | CNY 24,72 | +1,48 % | CNY 24,37 | CNY 25,67 | CNY 24,12 | 1,65M |
| 2026-09-21 | CNY 24,36 | +1,42 % | CNY 23,90 | CNY 24,50 | CNY 23,71 | 1,06M |
| 2026-09-18 | CNY 24,02 | +3,00 % | CNY 23,50 | CNY 24,83 | CNY 23,45 | 1,56M |
| 2026-09-17 | CNY 23,32 | -0,72 % | CNY 23,35 | CNY 23,52 | CNY 22,68 | 915,85K |
| 2026-09-16 | CNY 23,49 | +2,13 % | CNY 23,46 | CNY 23,65 | CNY 22,72 | 563,00K |
| 2026-09-15 | CNY 23,00 | -1,12 % | CNY 23,57 | CNY 23,57 | CNY 22,81 | 821,53K |
| 2026-09-14 | CNY 23,26 | +0,04 % | CNY 23,37 | CNY 23,67 | CNY 23,00 | 1,04M |
| 2026-09-11 | CNY 23,25 | -1,86 % | CNY 23,49 | CNY 23,65 | CNY 22,60 | 1,26M |
| 2026-09-10 | CNY 23,69 | -1,29 % | CNY 23,97 | CNY 24,46 | CNY 23,57 | 1,50M |
| 2026-09-09 | CNY 24,00 | -5,77 % | CNY 25,22 | CNY 25,42 | CNY 23,76 | 1,93M |
| 2026-09-08 | CNY 25,47 | +6,21 % | CNY 23,84 | CNY 25,71 | CNY 23,65 | 2,55M |
| 2026-09-07 | CNY 23,98 | +3,23 % | CNY 23,24 | CNY 24,00 | CNY 23,15 | 1,65M |
| 2026-09-04 | CNY 23,23 | +0,04 % | CNY 23,70 | CNY 23,71 | CNY 23,11 | 1,50M |
| 2026-09-03 | CNY 23,22 | -1,48 % | CNY 23,51 | CNY 23,95 | CNY 23,20 | 1,22M |
| 2026-09-02 | CNY 23,57 | +0,55 % | CNY 23,73 | CNY 23,73 | CNY 23,02 | 1,32M |
| 2026-09-01 | CNY 23,44 | +0,60 % | CNY 23,36 | CNY 23,84 | CNY 23,10 | 1,28M |
| 2026-08-31 | CNY 23,30 | +0,26 % | CNY 23,23 | CNY 23,65 | CNY 22,81 | 1,23M |
| 2026-08-28 | CNY 23,24 | +1,97 % | CNY 22,90 | CNY 23,41 | CNY 22,69 | 1,12M |
| 2026-08-27 | CNY 22,79 | +0,62 % | CNY 22,50 | CNY 22,98 | CNY 22,40 | 964,20K |
| 2026-08-26 | CNY 22,65 | +0,76 % | CNY 22,37 | CNY 22,75 | CNY 22,37 | 972,23K |
| 2026-08-25 | CNY 22,48 | +2,60 % | CNY 21,66 | CNY 22,58 | CNY 21,66 | 1,36M |
| 2026-08-24 | CNY 21,91 | -1,97 % | CNY 22,34 | CNY 23,19 | CNY 21,87 | 1,36M |
| 2026-08-21 | CNY 22,35 | +0,72 % | CNY 22,04 | CNY 22,52 | CNY 21,67 | 1,22M |
| 2026-08-20 | CNY 22,19 | +3,21 % | CNY 21,77 | CNY 22,65 | CNY 21,77 | 2,10M |
| 2026-08-19 | CNY 21,50 | -4,15 % | CNY 23,24 | CNY 23,24 | CNY 21,43 | 2,77M |
| 2026-08-18 | CNY 22,43 | +3,13 % | CNY 21,74 | CNY 22,54 | CNY 21,56 | 1,60M |
| 2026-08-17 | CNY 21,75 | +2,55 % | CNY 21,21 | CNY 21,78 | CNY 21,05 | 1,05M |
| 2026-08-14 | CNY 21,21 | +0,57 % | CNY 21,08 | CNY 21,32 | CNY 20,86 | 584,85K |
| 2026-08-13 | CNY 21,09 | -0,85 % | CNY 21,27 | CNY 21,54 | CNY 21,01 | 870,95K |
| 2026-08-12 | CNY 21,27 | +2,11 % | CNY 20,94 | CNY 21,39 | CNY 20,82 | 1,23M |
| 2026-08-11 | CNY 20,83 | -0,81 % | CNY 21,00 | CNY 21,08 | CNY 20,59 | 1,23M |
| 2026-08-10 | CNY 21,00 | +0,96 % | CNY 20,90 | CNY 21,59 | CNY 20,32 | 2,28M |
| 2026-08-07 | CNY 20,80 | -3,70 % | CNY 21,36 | CNY 21,52 | CNY 20,52 | 1,73M |
| 2026-08-06 | CNY 21,60 | +7,14 % | CNY 20,14 | CNY 21,60 | CNY 20,02 | 1,63M |
| 2026-08-05 | CNY 20,16 | 0,00 % | CNY 20,30 | CNY 20,50 | CNY 19,82 | 1,48M |
| 2026-08-04 | CNY 20,16 | +1,51 % | CNY 19,86 | CNY 20,42 | CNY 19,86 | 1,21M |
| 2026-08-03 | CNY 19,86 | +2,90 % | CNY 19,31 | CNY 19,98 | CNY 19,16 | 1,44M |
| 2026-07-31 | CNY 19,30 | +1,15 % | CNY 19,10 | CNY 19,67 | CNY 19,01 | 628,20K |
| 2026-07-30 | CNY 19,08 | -2,90 % | CNY 19,55 | CNY 19,91 | CNY 18,75 | 951,70K |
| 2026-07-29 | CNY 19,65 | +2,18 % | CNY 19,08 | CNY 19,65 | CNY 19,06 | 818,26K |
| 2026-07-28 | CNY 19,23 | +2,02 % | CNY 18,84 | CNY 19,50 | CNY 18,62 | 1,22M |
| 2026-07-27 | CNY 18,85 | +5,84 % | CNY 17,81 | CNY 19,26 | CNY 17,78 | 1,62M |
| 2026-07-24 | CNY 17,81 | -3,42 % | CNY 18,18 | CNY 18,88 | CNY 17,53 | 980,32K |
| 2026-07-23 | CNY 18,44 | +5,49 % | CNY 17,47 | CNY 18,45 | CNY 17,30 | 1,22M |
| 2026-07-22 | CNY 17,48 | -3,27 % | CNY 18,09 | CNY 18,32 | CNY 17,31 | 1,45M |
| 2026-07-21 | CNY 18,07 | -1,63 % | CNY 18,21 | CNY 18,56 | CNY 17,02 | 1,87M |
| 2026-07-20 | CNY 18,37 | -6,28 % | CNY 19,80 | CNY 19,88 | CNY 17,80 | 1,41M |
| 2026-07-17 | CNY 19,60 | -3,92 % | CNY 20,40 | CNY 20,72 | CNY 19,48 | 1,07M |
| 2026-07-16 | CNY 20,40 | +0,74 % | CNY 20,24 | CNY 20,88 | CNY 19,95 | 859,13K |
| 2026-07-15 | CNY 20,25 | +0,55 % | CNY 20,24 | CNY 20,73 | CNY 19,98 | 821,75K |
| 2026-07-14 | CNY 20,14 | +2,86 % | CNY 19,69 | CNY 20,30 | CNY 19,33 | 827,95K |
| 2026-07-13 | CNY 19,58 | -5,14 % | CNY 20,64 | CNY 20,64 | CNY 19,44 | 1,04M |
| 2026-07-10 | CNY 20,64 | +2,53 % | CNY 20,33 | CNY 20,95 | CNY 19,78 | 918,35K |
| 2026-07-09 | CNY 20,13 | -1,28 % | CNY 20,29 | CNY 20,78 | CNY 19,60 | 1,23M |
| 2026-07-08 | CNY 20,39 | -1,69 % | CNY 20,75 | CNY 20,75 | CNY 19,30 | 798,65K |
| 2026-07-07 | CNY 20,74 | -3,53 % | CNY 21,50 | CNY 21,50 | CNY 20,68 | 787,18K |
| 2026-07-06 | CNY 21,50 | -2,54 % | CNY 22,10 | CNY 22,23 | CNY 21,28 | 825,33K |
| 2026-07-03 | CNY 22,06 | +1,38 % | CNY 21,78 | CNY 22,34 | CNY 21,51 | 943,36K |
| 2026-07-02 | CNY 21,76 | -0,18 % | CNY 21,53 | CNY 22,20 | CNY 21,26 | 1,29M |
| 2026-07-01 | CNY 21,80 | +6,34 % | CNY 20,47 | CNY 22,33 | CNY 20,39 | 1,99M |
| 2026-06-30 | CNY 20,50 | -3,53 % | CNY 21,36 | CNY 21,37 | CNY 20,33 | 741,90K |
| 2026-06-29 | CNY 21,25 | -0,75 % | CNY 21,35 | CNY 21,44 | CNY 20,33 | 1,08M |
| 2026-06-26 | CNY 21,41 | -0,33 % | CNY 21,39 | CNY 21,95 | CNY 20,94 | 1,31M |
| 2026-06-25 | CNY 21,48 | -2,19 % | CNY 21,96 | CNY 22,26 | CNY 21,30 | 1,38M |
| 2026-06-24 | CNY 21,96 | -4,40 % | CNY 22,97 | CNY 23,39 | CNY 21,82 | 1,42M |
| 2026-06-23 | CNY 22,97 | +3,14 % | CNY 22,17 | CNY 24,00 | CNY 21,89 | 1,38M |
| 2026-06-22 | CNY 22,27 | -0,93 % | CNY 22,59 | CNY 22,81 | CNY 21,63 | 1,03M |
| 2026-06-18 | CNY 22,48 | -0,31 % | CNY 21,92 | CNY 22,76 | CNY 21,62 | 1,02M |
| 2026-06-17 | CNY 22,55 | -0,88 % | CNY 22,71 | CNY 22,75 | CNY 22,34 | 969,80K |
| 2026-06-16 | CNY 22,75 | -2,11 % | CNY 23,22 | CNY 23,33 | CNY 22,58 | 745,00K |
| 2026-06-15 | CNY 23,24 | -0,90 % | CNY 23,80 | CNY 23,90 | CNY 22,95 | 1,11M |
| 2026-06-12 | CNY 23,45 | +2,49 % | CNY 22,66 | CNY 23,79 | CNY 22,66 | 1,17M |
| 2026-06-11 | CNY 22,88 | -2,56 % | CNY 23,47 | CNY 23,47 | CNY 22,56 | 893,90K |
| 2026-06-10 | CNY 23,48 | -1,05 % | CNY 23,02 | CNY 23,84 | CNY 22,71 | 790,00K |
| 2026-06-09 | CNY 23,73 | +1,98 % | CNY 23,19 | CNY 23,90 | CNY 23,00 | 1,08M |
| 2026-06-08 | CNY 23,27 | -2,47 % | CNY 23,22 | CNY 23,95 | CNY 22,75 | 1,02M |
| 2026-06-05 | CNY 23,86 | -0,04 % | CNY 23,86 | CNY 24,28 | CNY 23,27 | 1,01M |
| 2026-06-04 | CNY 23,87 | -0,95 % | CNY 24,09 | CNY 24,30 | CNY 23,62 | 977,73K |
| 2026-06-03 | CNY 24,10 | -1,23 % | CNY 24,37 | CNY 24,39 | CNY 23,80 | 1,03M |
| 2026-06-02 | CNY 24,40 | -2,28 % | CNY 26,18 | CNY 26,18 | CNY 24,00 | 1,25M |
| 2026-06-01 | CNY 24,97 | +4,13 % | CNY 24,56 | CNY 25,18 | CNY 22,55 | 1,28M |
| 2026-05-29 | CNY 23,98 | -3,42 % | CNY 24,86 | CNY 24,95 | CNY 23,83 | 930,90K |
| 2026-05-28 | CNY 24,83 | +0,93 % | CNY 24,36 | CNY 24,99 | CNY 23,90 | 1,02M |
| 2026-05-27 | CNY 24,60 | -3,45 % | CNY 25,39 | CNY 25,71 | CNY 24,16 | 1,60M |
| 2026-05-26 | CNY 25,48 | -2,90 % | CNY 25,51 | CNY 26,50 | CNY 25,05 | 1,44M |