Allied Machinery Co., Ltd. Class A 605060
SSE · China · Produzierendes Gewerbe
CNY 37,03-0,82 (-2,17 %)
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 37,03 | -2,17 % | CNY 37,93 | CNY 38,48 | CNY 36,84 | 1,91M |
| 2026-09-29 | CNY 37,85 | -0,18 % | CNY 38,60 | CNY 38,60 | CNY 37,17 | 2,07M |
| 2026-09-28 | CNY 37,92 | -3,73 % | CNY 39,00 | CNY 39,35 | CNY 36,70 | 3,51M |
| 2026-09-24 | CNY 39,39 | -2,60 % | CNY 40,45 | CNY 40,45 | CNY 39,29 |
| 2,38M |
| 2026-09-23 | CNY 40,44 | +1,43 % | CNY 39,87 | CNY 41,08 | CNY 39,74 | 3,55M |
| 2026-09-22 | CNY 39,87 | -2,99 % | CNY 41,11 | CNY 41,86 | CNY 39,71 | 2,89M |
| 2026-09-21 | CNY 41,10 | +3,79 % | CNY 39,53 | CNY 41,86 | CNY 39,26 | 5,23M |
| 2026-09-18 | CNY 39,60 | +2,67 % | CNY 39,10 | CNY 39,98 | CNY 38,30 | 3,30M |
| 2026-09-17 | CNY 38,57 | -0,90 % | CNY 39,00 | CNY 40,22 | CNY 38,40 | 3,13M |
| 2026-09-16 | CNY 38,92 | +1,96 % | CNY 38,17 | CNY 38,95 | CNY 37,40 | 2,53M |
| 2026-09-15 | CNY 38,17 | +0,39 % | CNY 38,01 | CNY 39,08 | CNY 37,74 | 2,17M |
| 2026-09-14 | CNY 38,02 | -0,47 % | CNY 37,89 | CNY 38,29 | CNY 37,17 | 2,81M |
| 2026-09-11 | CNY 38,20 | -2,58 % | CNY 38,80 | CNY 38,80 | CNY 36,98 | 3,98M |
| 2026-09-10 | CNY 39,21 | -3,16 % | CNY 40,23 | CNY 40,23 | CNY 38,99 | 2,43M |
| 2026-09-09 | CNY 40,49 | +1,20 % | CNY 40,55 | CNY 41,38 | CNY 40,00 | 2,66M |
| 2026-09-08 | CNY 40,01 | -0,65 % | CNY 40,50 | CNY 40,96 | CNY 39,78 | 3,57M |
| 2026-09-07 | CNY 40,27 | -1,73 % | CNY 40,77 | CNY 41,23 | CNY 40,05 | 3,32M |
| 2026-09-04 | CNY 40,98 | -1,51 % | CNY 41,74 | CNY 43,54 | CNY 40,53 | 3,19M |
| 2026-09-03 | CNY 41,61 | +2,24 % | CNY 40,76 | CNY 42,48 | CNY 40,70 | 2,97M |
| 2026-09-02 | CNY 40,70 | -1,97 % | CNY 41,00 | CNY 41,33 | CNY 40,18 | 3,38M |
| 2026-09-01 | CNY 41,52 | -4,88 % | CNY 43,65 | CNY 43,65 | CNY 41,36 | 3,52M |
| 2026-08-31 | CNY 43,65 | +3,17 % | CNY 41,77 | CNY 43,77 | CNY 41,28 | 4,93M |
| 2026-08-28 | CNY 42,31 | -3,40 % | CNY 43,22 | CNY 44,10 | CNY 42,30 | 2,77M |
| 2026-08-27 | CNY 43,80 | +3,18 % | CNY 42,85 | CNY 44,22 | CNY 41,71 | 4,52M |
| 2026-08-26 | CNY 42,45 | +0,17 % | CNY 42,38 | CNY 43,03 | CNY 41,22 | 3,35M |
| 2026-08-25 | CNY 42,38 | +0,45 % | CNY 41,74 | CNY 43,30 | CNY 40,79 | 4,14M |
| 2026-08-24 | CNY 42,19 | -1,26 % | CNY 42,48 | CNY 43,27 | CNY 40,36 | 4,39M |
| 2026-08-21 | CNY 42,73 | +0,59 % | CNY 41,30 | CNY 44,48 | CNY 41,30 | 4,58M |
| 2026-08-20 | CNY 42,48 | +0,24 % | CNY 43,38 | CNY 43,50 | CNY 42,00 | 3,90M |
| 2026-08-19 | CNY 42,38 | -8,62 % | CNY 44,80 | CNY 45,81 | CNY 41,88 | 5,73M |
| 2026-08-18 | CNY 46,38 | -3,50 % | CNY 48,06 | CNY 48,06 | CNY 46,02 | 6,07M |
| 2026-08-17 | CNY 48,06 | +10,00 % | CNY 43,82 | CNY 48,06 | CNY 43,72 | 4,80M |
| 2026-08-14 | CNY 43,69 | -1,80 % | CNY 44,36 | CNY 44,81 | CNY 43,02 | 3,05M |
| 2026-08-13 | CNY 44,49 | +0,14 % | CNY 44,67 | CNY 47,32 | CNY 44,30 | 5,48M |
| 2026-08-12 | CNY 44,43 | +6,16 % | CNY 41,97 | CNY 45,19 | CNY 41,57 | 4,31M |
| 2026-08-11 | CNY 41,85 | -0,97 % | CNY 42,20 | CNY 42,79 | CNY 41,02 | 2,69M |
| 2026-08-10 | CNY 42,26 | +0,02 % | CNY 42,57 | CNY 42,95 | CNY 41,41 | 3,42M |
| 2026-08-07 | CNY 42,25 | +5,10 % | CNY 40,02 | CNY 42,36 | CNY 39,95 | 4,89M |
| 2026-08-06 | CNY 40,20 | +0,05 % | CNY 39,90 | CNY 40,97 | CNY 39,30 | 4,26M |
| 2026-08-05 | CNY 40,18 | +6,63 % | CNY 38,00 | CNY 40,56 | CNY 37,43 | 5,61M |
| 2026-08-04 | CNY 37,68 | +7,66 % | CNY 34,87 | CNY 38,15 | CNY 34,68 | 5,72M |
| 2026-08-03 | CNY 35,00 | -2,78 % | CNY 36,00 | CNY 36,33 | CNY 34,38 | 4,29M |
| 2026-07-31 | CNY 36,00 | +5,88 % | CNY 35,50 | CNY 37,30 | CNY 35,16 | 5,53M |
| 2026-07-30 | CNY 34,00 | -8,16 % | CNY 36,92 | CNY 36,95 | CNY 33,66 | 5,82M |
| 2026-07-29 | CNY 37,02 | +3,03 % | CNY 35,14 | CNY 37,73 | CNY 34,70 | 5,17M |
| 2026-07-28 | CNY 35,93 | -7,90 % | CNY 38,95 | CNY 38,95 | CNY 35,73 | 4,02M |
| 2026-07-27 | CNY 39,01 | +4,47 % | CNY 37,16 | CNY 39,44 | CNY 36,85 | 4,78M |
| 2026-07-24 | CNY 37,34 | -1,89 % | CNY 36,99 | CNY 38,40 | CNY 36,43 | 4,31M |
| 2026-07-23 | CNY 38,06 | +6,05 % | CNY 37,80 | CNY 38,60 | CNY 36,45 | 6,59M |
| 2026-07-22 | CNY 35,89 | -2,90 % | CNY 37,00 | CNY 37,50 | CNY 35,43 | 4,33M |
| 2026-07-21 | CNY 36,96 | +4,02 % | CNY 35,42 | CNY 37,58 | CNY 32,00 | 6,72M |
| 2026-07-20 | CNY 35,53 | -5,76 % | CNY 37,37 | CNY 38,67 | CNY 34,29 | 7,12M |
| 2026-07-17 | CNY 37,70 | -10,00 % | CNY 41,55 | CNY 41,89 | CNY 37,70 | 4,93M |
| 2026-07-16 | CNY 41,89 | -5,57 % | CNY 43,68 | CNY 44,04 | CNY 41,45 | 4,08M |
| 2026-07-15 | CNY 44,36 | -2,29 % | CNY 45,08 | CNY 46,56 | CNY 43,80 | 3,81M |
| 2026-07-14 | CNY 45,40 | +2,53 % | CNY 43,18 | CNY 45,41 | CNY 42,66 | 5,22M |
| 2026-07-13 | CNY 44,28 | -10,00 % | CNY 49,56 | CNY 49,70 | CNY 44,28 | 5,69M |
| 2026-07-10 | CNY 49,20 | -6,37 % | CNY 52,26 | CNY 53,43 | CNY 49,08 | 6,19M |
| 2026-07-09 | CNY 52,55 | -1,43 % | CNY 53,52 | CNY 54,30 | CNY 48,88 | 7,41M |
| 2026-07-08 | CNY 53,31 | -4,46 % | CNY 55,78 | CNY 56,70 | CNY 52,23 | 8,62M |
| 2026-07-07 | CNY 55,80 | -2,99 % | CNY 59,11 | CNY 59,98 | CNY 55,08 | 13,35M |
| 2026-07-06 | CNY 57,52 | +9,27 % | CNY 53,16 | CNY 57,52 | CNY 52,80 | 8,30M |
| 2026-07-03 | CNY 52,64 | +2,31 % | CNY 51,00 | CNY 54,57 | CNY 49,51 | 6,71M |
| 2026-07-02 | CNY 51,45 | -10,01 % | CNY 57,17 | CNY 57,17 | CNY 51,45 | 7,05M |
| 2026-07-01 | CNY 57,17 | +0,76 % | CNY 56,85 | CNY 57,55 | CNY 55,81 | 7,71M |
| 2026-06-30 | CNY 56,74 | +5,86 % | CNY 54,56 | CNY 57,62 | CNY 52,86 | 14,65M |
| 2026-06-29 | CNY 53,60 | +9,99 % | CNY 48,78 | CNY 53,60 | CNY 48,78 | 12,56M |
| 2026-06-26 | CNY 48,73 | -0,39 % | CNY 50,00 | CNY 52,35 | CNY 48,59 | 6,20M |
| 2026-06-25 | CNY 48,92 | -2,69 % | CNY 50,00 | CNY 50,68 | CNY 48,59 | 5,58M |
| 2026-06-24 | CNY 50,27 | -3,53 % | CNY 51,85 | CNY 51,85 | CNY 49,21 | 5,71M |
| 2026-06-23 | CNY 52,11 | -2,60 % | CNY 54,79 | CNY 55,15 | CNY 51,89 | 5,13M |
| 2026-06-22 | CNY 53,50 | +1,46 % | CNY 53,19 | CNY 55,14 | CNY 52,15 | 6,14M |
| 2026-06-18 | CNY 52,73 | +4,37 % | CNY 51,30 | CNY 54,80 | CNY 50,70 | 8,17M |
| 2026-06-17 | CNY 50,52 | -2,07 % | CNY 51,50 | CNY 52,18 | CNY 50,01 | 4,96M |
| 2026-06-16 | CNY 51,59 | +3,18 % | CNY 49,93 | CNY 52,40 | CNY 49,93 | 5,44M |
| 2026-06-15 | CNY 50,00 | +3,84 % | CNY 49,11 | CNY 50,77 | CNY 47,75 | 6,08M |
| 2026-06-12 | CNY 48,15 | +3,04 % | CNY 48,13 | CNY 49,56 | CNY 47,61 | 5,09M |
| 2026-06-11 | CNY 46,73 | -0,79 % | CNY 46,96 | CNY 48,15 | CNY 46,28 | 3,75M |
| 2026-06-10 | CNY 47,10 | -5,89 % | CNY 49,38 | CNY 49,89 | CNY 46,52 | 6,81M |
| 2026-06-09 | CNY 50,05 | +6,04 % | CNY 47,92 | CNY 50,78 | CNY 47,54 | 6,85M |
| 2026-06-08 | CNY 47,20 | -5,22 % | CNY 47,75 | CNY 49,55 | CNY 46,68 | 5,32M |
| 2026-06-05 | CNY 49,80 | -5,03 % | CNY 52,17 | CNY 52,43 | CNY 49,58 | 7,67M |
| 2026-06-04 | CNY 52,44 | +10,01 % | CNY 47,47 | CNY 52,44 | CNY 47,12 | 6,94M |
| 2026-06-03 | CNY 47,67 | -1,00 % | CNY 48,49 | CNY 49,36 | CNY 46,97 | 4,71M |
| 2026-06-02 | CNY 48,15 | -2,77 % | CNY 49,55 | CNY 49,59 | CNY 46,96 | 6,58M |
| 2026-06-01 | CNY 49,52 | -0,70 % | CNY 50,33 | CNY 51,65 | CNY 49,00 | 5,94M |
| 2026-05-29 | CNY 49,87 | -6,54 % | CNY 53,53 | CNY 53,88 | CNY 49,40 | 6,27M |
| 2026-05-28 | CNY 53,36 | +0,70 % | CNY 52,99 | CNY 53,85 | CNY 51,60 | 4,65M |
| 2026-05-27 | CNY 52,99 | -1,69 % | CNY 53,98 | CNY 55,42 | CNY 52,33 | 4,64M |
| 2026-05-26 | CNY 53,90 | -2,69 % | CNY 55,56 | CNY 55,60 | CNY 52,29 | 4,93M |