Quechen Silicon Chemical Co., Ltd. Class A 605183
SSE · China · Prozessindustrie
CNY 16,400,00 (0,00 %)
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 16,40 | -0,30 % | CNY 16,45 | CNY 16,61 | CNY 16,15 | 2,41M |
| 2026-09-29 | CNY 16,45 | +1,29 % | CNY 16,49 | CNY 16,56 | CNY 16,18 | 1,23M |
| 2026-09-28 | CNY 16,24 | -1,64 % | CNY 16,52 | CNY 16,67 | CNY 16,10 | 1,69M |
| 2026-09-24 | CNY 16,51 | +0,30 % | CNY 16,40 | CNY 16,80 | CNY 16,35 |
| 1,91M |
| 2026-09-23 | CNY 16,46 | +1,23 % | CNY 16,26 | CNY 16,60 | CNY 16,12 | 1,80M |
| 2026-09-22 | CNY 16,26 | -1,57 % | CNY 16,55 | CNY 16,58 | CNY 16,21 | 1,69M |
| 2026-09-21 | CNY 16,52 | +2,74 % | CNY 16,08 | CNY 16,70 | CNY 16,03 | 2,91M |
| 2026-09-18 | CNY 16,08 | +2,62 % | CNY 15,58 | CNY 16,20 | CNY 15,58 | 2,97M |
| 2026-09-17 | CNY 15,67 | -0,95 % | CNY 15,56 | CNY 15,93 | CNY 15,49 | 2,71M |
| 2026-09-16 | CNY 15,82 | +0,19 % | CNY 15,97 | CNY 16,25 | CNY 15,74 | 3,40M |
| 2026-09-15 | CNY 15,79 | -1,93 % | CNY 16,08 | CNY 16,08 | CNY 15,70 | 1,46M |
| 2026-09-14 | CNY 16,10 | +1,51 % | CNY 15,68 | CNY 16,24 | CNY 15,68 | 2,67M |
| 2026-09-11 | CNY 15,86 | +0,63 % | CNY 15,62 | CNY 15,97 | CNY 15,32 | 3,02M |
| 2026-09-10 | CNY 15,76 | -3,19 % | CNY 16,20 | CNY 16,20 | CNY 15,76 | 2,10M |
| 2026-09-09 | CNY 16,28 | -1,93 % | CNY 16,64 | CNY 16,64 | CNY 16,08 | 3,08M |
| 2026-09-08 | CNY 16,60 | +4,73 % | CNY 15,89 | CNY 16,79 | CNY 15,84 | 5,26M |
| 2026-09-07 | CNY 15,85 | +1,73 % | CNY 15,73 | CNY 15,99 | CNY 15,47 | 2,72M |
| 2026-09-04 | CNY 15,58 | +0,06 % | CNY 15,59 | CNY 15,83 | CNY 15,47 | 1,92M |
| 2026-09-03 | CNY 15,57 | -1,64 % | CNY 15,83 | CNY 15,90 | CNY 15,51 | 2,51M |
| 2026-09-02 | CNY 15,83 | +1,28 % | CNY 15,61 | CNY 16,00 | CNY 15,33 | 4,32M |
| 2026-09-01 | CNY 15,63 | +3,85 % | CNY 15,01 | CNY 15,84 | CNY 14,95 | 5,12M |
| 2026-08-31 | CNY 15,05 | -0,40 % | CNY 15,11 | CNY 15,16 | CNY 14,91 | 2,07M |
| 2026-08-28 | CNY 15,11 | +0,87 % | CNY 14,91 | CNY 15,15 | CNY 14,80 | 2,84M |
| 2026-08-27 | CNY 14,98 | -0,47 % | CNY 14,92 | CNY 15,08 | CNY 14,70 | 3,42M |
| 2026-08-26 | CNY 15,05 | +5,61 % | CNY 14,41 | CNY 15,38 | CNY 14,41 | 7,87M |
| 2026-08-25 | CNY 14,25 | -1,18 % | CNY 14,37 | CNY 14,48 | CNY 14,21 | 1,78M |
| 2026-08-24 | CNY 14,42 | +0,21 % | CNY 14,40 | CNY 14,56 | CNY 14,33 | 713,80K |
| 2026-08-21 | CNY 14,39 | -1,03 % | CNY 14,54 | CNY 14,54 | CNY 14,25 | 752,40K |
| 2026-08-20 | CNY 14,54 | +1,32 % | CNY 14,45 | CNY 14,62 | CNY 14,40 | 890,20K |
| 2026-08-19 | CNY 14,35 | -2,25 % | CNY 14,65 | CNY 14,67 | CNY 14,32 | 1,23M |
| 2026-08-18 | CNY 14,68 | -0,94 % | CNY 14,80 | CNY 14,90 | CNY 14,64 | 1,00M |
| 2026-08-17 | CNY 14,82 | +1,86 % | CNY 14,45 | CNY 14,90 | CNY 14,42 | 1,38M |
| 2026-08-14 | CNY 14,55 | +0,14 % | CNY 14,54 | CNY 14,68 | CNY 14,41 | 741,10K |
| 2026-08-13 | CNY 14,53 | -1,69 % | CNY 14,82 | CNY 14,84 | CNY 14,51 | 1,90M |
| 2026-08-12 | CNY 14,78 | -0,20 % | CNY 14,81 | CNY 14,85 | CNY 14,70 | 854,59K |
| 2026-08-11 | CNY 14,81 | -1,13 % | CNY 15,03 | CNY 15,06 | CNY 14,81 | 1,23M |
| 2026-08-10 | CNY 14,98 | +4,46 % | CNY 14,40 | CNY 15,01 | CNY 14,33 | 2,89M |
| 2026-08-07 | CNY 14,34 | -1,10 % | CNY 14,50 | CNY 14,50 | CNY 14,29 | 953,30K |
| 2026-08-06 | CNY 14,50 | -0,68 % | CNY 14,60 | CNY 14,60 | CNY 14,30 | 2,17M |
| 2026-08-05 | CNY 14,60 | +0,21 % | CNY 14,57 | CNY 14,64 | CNY 14,50 | 1,28M |
| 2026-08-04 | CNY 14,57 | -1,35 % | CNY 14,77 | CNY 14,78 | CNY 14,56 | 1,40M |
| 2026-08-03 | CNY 14,77 | +1,65 % | CNY 14,39 | CNY 14,87 | CNY 14,39 | 1,26M |
| 2026-07-31 | CNY 14,53 | +0,48 % | CNY 14,51 | CNY 14,57 | CNY 14,41 | 1,30M |
| 2026-07-30 | CNY 14,46 | +1,40 % | CNY 14,26 | CNY 14,55 | CNY 14,25 | 1,45M |
| 2026-07-29 | CNY 14,26 | +1,71 % | CNY 13,92 | CNY 14,46 | CNY 13,92 | 1,97M |
| 2026-07-28 | CNY 14,02 | +0,86 % | CNY 13,95 | CNY 14,04 | CNY 13,84 | 1,04M |
| 2026-07-27 | CNY 13,90 | +2,43 % | CNY 13,57 | CNY 13,98 | CNY 13,57 | 1,22M |
| 2026-07-24 | CNY 13,57 | -2,51 % | CNY 13,89 | CNY 14,01 | CNY 13,55 | 1,16M |
| 2026-07-23 | CNY 13,92 | +1,75 % | CNY 13,60 | CNY 13,94 | CNY 13,60 | 1,27M |
| 2026-07-22 | CNY 13,68 | -1,37 % | CNY 13,87 | CNY 13,88 | CNY 13,49 | 1,73M |
| 2026-07-21 | CNY 13,87 | +0,43 % | CNY 13,82 | CNY 13,96 | CNY 13,64 | 1,94M |
| 2026-07-20 | CNY 13,81 | -1,36 % | CNY 14,20 | CNY 14,20 | CNY 13,68 | 2,27M |
| 2026-07-17 | CNY 14,00 | -0,78 % | CNY 14,07 | CNY 14,31 | CNY 13,85 | 2,23M |
| 2026-07-16 | CNY 14,11 | -1,88 % | CNY 14,33 | CNY 14,37 | CNY 14,06 | 1,22M |
| 2026-07-15 | CNY 14,38 | +2,57 % | CNY 14,20 | CNY 14,42 | CNY 13,93 | 1,25M |
| 2026-07-14 | CNY 14,02 | +1,52 % | CNY 13,73 | CNY 14,08 | CNY 13,70 | 1,32M |
| 2026-07-13 | CNY 13,81 | -3,49 % | CNY 14,21 | CNY 14,28 | CNY 13,77 | 1,81M |
| 2026-07-10 | CNY 14,31 | +0,42 % | CNY 14,15 | CNY 14,46 | CNY 14,05 | 1,60M |
| 2026-07-09 | CNY 14,25 | -2,60 % | CNY 14,63 | CNY 14,65 | CNY 14,15 | 2,69M |
| 2026-07-08 | CNY 14,63 | -2,92 % | CNY 14,89 | CNY 15,08 | CNY 14,61 | 2,42M |
| 2026-07-07 | CNY 15,07 | -1,57 % | CNY 15,20 | CNY 15,80 | CNY 14,69 | 3,92M |
| 2026-07-06 | CNY 15,31 | +2,13 % | CNY 14,88 | CNY 15,55 | CNY 14,87 | 2,47M |
| 2026-07-03 | CNY 14,99 | -1,32 % | CNY 15,08 | CNY 15,34 | CNY 14,96 | 2,60M |
| 2026-07-02 | CNY 15,19 | +0,86 % | CNY 14,91 | CNY 15,55 | CNY 14,87 | 2,40M |
| 2026-07-01 | CNY 15,06 | +2,17 % | CNY 14,74 | CNY 15,33 | CNY 14,65 | 2,98M |
| 2026-06-30 | CNY 14,74 | -2,32 % | CNY 15,00 | CNY 15,04 | CNY 14,58 | 3,03M |
| 2026-06-29 | CNY 15,09 | -6,04 % | CNY 15,90 | CNY 16,00 | CNY 14,84 | 4,76M |
| 2026-06-26 | CNY 16,06 | -3,25 % | CNY 16,26 | CNY 16,73 | CNY 16,02 | 5,18M |
| 2026-06-25 | CNY 16,60 | +6,75 % | CNY 15,60 | CNY 16,68 | CNY 15,02 | 7,93M |
| 2026-06-24 | CNY 15,55 | +2,78 % | CNY 15,05 | CNY 15,96 | CNY 15,02 | 3,62M |
| 2026-06-23 | CNY 15,13 | +1,68 % | CNY 14,88 | CNY 15,40 | CNY 14,87 | 2,52M |
| 2026-06-22 | CNY 14,88 | +0,54 % | CNY 14,73 | CNY 15,02 | CNY 14,20 | 2,74M |
| 2026-06-18 | CNY 14,80 | -1,20 % | CNY 15,01 | CNY 15,01 | CNY 14,72 | 1,13M |
| 2026-06-17 | CNY 14,98 | -1,19 % | CNY 14,84 | CNY 15,10 | CNY 14,84 | 1,14M |
| 2026-06-16 | CNY 15,16 | -1,56 % | CNY 15,40 | CNY 15,43 | CNY 15,01 | 1,62M |
| 2026-06-15 | CNY 15,40 | +4,90 % | CNY 15,05 | CNY 15,75 | CNY 14,95 | 3,37M |
| 2026-06-12 | CNY 14,68 | +2,23 % | CNY 14,42 | CNY 14,71 | CNY 14,33 | 2,10M |
| 2026-06-11 | CNY 14,36 | -2,64 % | CNY 14,45 | CNY 14,49 | CNY 14,15 | 1,42M |
| 2026-06-10 | CNY 14,75 | -0,61 % | CNY 14,85 | CNY 14,91 | CNY 14,62 | 1,77M |
| 2026-06-09 | CNY 14,84 | +0,41 % | CNY 14,93 | CNY 15,00 | CNY 14,73 | 1,44M |
| 2026-06-08 | CNY 14,78 | -3,02 % | CNY 15,18 | CNY 15,21 | CNY 14,62 | 1,81M |
| 2026-06-05 | CNY 15,24 | +0,46 % | CNY 15,21 | CNY 15,39 | CNY 15,04 | 1,62M |
| 2026-06-04 | CNY 15,17 | -0,59 % | CNY 15,25 | CNY 15,26 | CNY 15,01 | 1,68M |
| 2026-06-03 | CNY 15,26 | -1,23 % | CNY 15,41 | CNY 15,47 | CNY 15,01 | 2,43M |
| 2026-06-02 | CNY 15,45 | -3,38 % | CNY 15,76 | CNY 15,90 | CNY 15,24 | 3,71M |
| 2026-06-01 | CNY 15,99 | -1,05 % | CNY 16,18 | CNY 16,20 | CNY 15,62 | 3,33M |
| 2026-05-29 | CNY 16,16 | +2,86 % | CNY 15,65 | CNY 16,85 | CNY 15,60 | 4,50M |
| 2026-05-28 | CNY 15,71 | -1,01 % | CNY 15,90 | CNY 15,98 | CNY 15,33 | 2,34M |
| 2026-05-27 | CNY 15,87 | -1,73 % | CNY 16,05 | CNY 16,19 | CNY 15,76 | 1,78M |
| 2026-05-26 | CNY 16,15 | +0,37 % | CNY 16,06 | CNY 16,19 | CNY 15,88 | 1,44M |