Fuchun Dye and Weave Group Co Ltd Class A 605189
SSE · China · Prozessindustrie
CNY 13,73+0,01 (+0,07 %)
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 13,73 | +0,07 % | CNY 13,73 | CNY 13,81 | CNY 13,64 | 3,77M |
| 2026-09-29 | CNY 13,72 | -0,94 % | CNY 13,87 | CNY 13,94 | CNY 13,70 | 4,68M |
| 2026-09-28 | CNY 13,85 | -2,74 % | CNY 14,40 | CNY 14,45 | CNY 13,79 | 6,46M |
| 2026-09-24 | CNY 14,24 | +0,64 % | CNY 14,05 | CNY 14,50 | CNY 14,05 | 8,73M |
| 2026-09-23 | CNY 14,15 | +0,71 % | CNY 13,96 | CNY 14,34 | CNY 13,90 | 5,60M |
| 2026-09-22 | CNY 14,05 | -0,43 % | CNY 14,18 | CNY 14,20 | CNY 13,98 | 5,10M |
| 2026-09-21 | CNY 14,11 | +0,43 % | CNY 14,05 | CNY 14,16 | CNY 14,02 | 5,47M |
| 2026-09-18 | CNY 14,05 | -0,92 % | CNY 14,24 | CNY 14,41 | CNY 14,00 | 7,71M |
| 2026-09-17 | CNY 14,18 | +1,07 % | CNY 14,00 | CNY 14,25 | CNY 13,87 | 6,50M |
| 2026-09-16 | CNY 14,03 | +1,89 % | CNY 13,78 | CNY 14,10 | CNY 13,61 | 5,49M |
| 2026-09-15 | CNY 13,77 | -1,29 % | CNY 13,85 | CNY 14,02 | CNY 13,71 | 4,46M |
| 2026-09-14 | CNY 13,95 | +2,80 % | CNY 13,51 | CNY 14,13 | CNY 13,51 | 7,79M |
| 2026-09-11 | CNY 13,57 | -1,38 % | CNY 13,70 | CNY 13,70 | CNY 13,34 | 5,88M |
| 2026-09-10 | CNY 13,76 | -1,08 % | CNY 13,86 | CNY 14,14 | CNY 13,73 | 6,79M |
| 2026-09-09 | CNY 13,91 | +0,07 % | CNY 13,87 | CNY 13,92 | CNY 13,70 | 5,99M |
| 2026-09-08 | CNY 13,90 | -0,22 % | CNY 13,88 | CNY 13,96 | CNY 13,68 | 5,45M |
| 2026-09-07 | CNY 13,93 | +0,65 % | CNY 13,77 | CNY 13,97 | CNY 13,77 | 4,72M |
| 2026-09-04 | CNY 13,84 | -0,65 % | CNY 13,98 | CNY 14,12 | CNY 13,70 | 7,25M |
| 2026-09-03 | CNY 13,93 | -0,71 % | CNY 14,16 | CNY 14,24 | CNY 13,89 | 7,12M |
| 2026-09-02 | CNY 14,03 | -6,09 % | CNY 14,60 | CNY 14,66 | CNY 13,80 | 15,29M |
| 2026-09-01 | CNY 14,94 | -1,58 % | CNY 15,06 | CNY 15,16 | CNY 14,87 | 9,00M |
| 2026-08-31 | CNY 15,18 | +1,67 % | CNY 14,77 | CNY 15,43 | CNY 14,73 | 12,17M |
| 2026-08-28 | CNY 14,93 | -0,60 % | CNY 15,04 | CNY 15,25 | CNY 14,80 | 10,83M |
| 2026-08-27 | CNY 15,02 | +1,35 % | CNY 14,77 | CNY 15,06 | CNY 14,72 | 8,73M |
| 2026-08-26 | CNY 14,82 | +0,07 % | CNY 14,70 | CNY 15,10 | CNY 14,70 | 7,53M |
| 2026-08-25 | CNY 14,81 | -1,46 % | CNY 14,80 | CNY 14,90 | CNY 14,10 | 9,94M |
| 2026-08-24 | CNY 15,03 | +4,01 % | CNY 14,45 | CNY 15,20 | CNY 14,32 | 13,11M |
| 2026-08-21 | CNY 14,45 | +0,98 % | CNY 14,21 | CNY 14,50 | CNY 13,85 | 8,21M |
| 2026-08-20 | CNY 14,31 | -0,21 % | CNY 14,28 | CNY 14,58 | CNY 14,16 | 9,18M |
| 2026-08-19 | CNY 14,34 | -9,98 % | CNY 15,60 | CNY 15,61 | CNY 14,34 | 16,31M |
| 2026-08-18 | CNY 15,93 | -2,09 % | CNY 16,17 | CNY 16,17 | CNY 15,46 | 15,92M |
| 2026-08-17 | CNY 16,27 | +0,81 % | CNY 15,94 | CNY 16,27 | CNY 15,65 | 13,97M |
| 2026-08-14 | CNY 16,14 | +1,13 % | CNY 15,85 | CNY 16,35 | CNY 15,79 | 14,05M |
| 2026-08-13 | CNY 15,96 | -3,21 % | CNY 16,33 | CNY 16,60 | CNY 15,94 | 18,44M |
| 2026-08-12 | CNY 16,49 | -3,57 % | CNY 17,07 | CNY 17,08 | CNY 16,46 | 21,90M |
| 2026-08-11 | CNY 17,10 | +1,91 % | CNY 16,88 | CNY 17,24 | CNY 16,55 | 29,29M |
| 2026-08-10 | CNY 16,78 | +6,54 % | CNY 15,66 | CNY 17,33 | CNY 15,45 | 37,48M |
| 2026-08-07 | CNY 15,75 | -3,02 % | CNY 16,10 | CNY 16,22 | CNY 15,49 | 20,67M |
| 2026-08-06 | CNY 16,24 | -3,28 % | CNY 16,38 | CNY 16,65 | CNY 15,94 | 24,17M |
| 2026-08-05 | CNY 16,79 | +5,27 % | CNY 15,86 | CNY 17,07 | CNY 15,53 | 30,24M |
| 2026-08-04 | CNY 15,95 | -0,87 % | CNY 15,80 | CNY 16,20 | CNY 15,43 | 22,43M |
| 2026-08-03 | CNY 16,09 | +0,75 % | CNY 15,82 | CNY 16,43 | CNY 15,56 | 21,68M |
| 2026-07-31 | CNY 15,97 | -2,02 % | CNY 15,68 | CNY 17,00 | CNY 15,61 | 32,37M |
| 2026-07-30 | CNY 16,30 | +6,54 % | CNY 15,16 | CNY 16,34 | CNY 14,85 | 31,17M |
| 2026-07-29 | CNY 15,30 | -1,61 % | CNY 15,45 | CNY 15,45 | CNY 14,70 | 21,05M |
| 2026-07-28 | CNY 15,55 | +1,57 % | CNY 14,92 | CNY 15,94 | CNY 14,82 | 28,55M |
| 2026-07-27 | CNY 15,31 | +4,93 % | CNY 14,73 | CNY 15,38 | CNY 14,55 | 25,31M |
| 2026-07-24 | CNY 14,59 | -2,86 % | CNY 14,98 | CNY 15,48 | CNY 14,55 | 28,06M |
| 2026-07-23 | CNY 15,02 | +10,04 % | CNY 13,59 | CNY 15,02 | CNY 13,45 | 18,32M |
| 2026-07-22 | CNY 13,65 | -3,74 % | CNY 13,67 | CNY 14,04 | CNY 13,37 | 17,33M |
| 2026-07-21 | CNY 14,18 | -0,56 % | CNY 14,25 | CNY 14,33 | CNY 13,14 | 22,78M |
| 2026-07-20 | CNY 14,26 | -3,06 % | CNY 14,85 | CNY 15,08 | CNY 13,92 | 24,55M |
| 2026-07-17 | CNY 14,71 | -6,78 % | CNY 15,30 | CNY 15,48 | CNY 14,42 | 29,57M |
| 2026-07-16 | CNY 15,78 | +0,90 % | CNY 14,98 | CNY 16,63 | CNY 14,70 | 39,50M |
| 2026-07-15 | CNY 15,64 | +9,99 % | CNY 14,45 | CNY 15,64 | CNY 13,80 | 37,81M |
| 2026-07-14 | CNY 14,22 | +9,98 % | CNY 13,49 | CNY 14,22 | CNY 13,15 | 22,48M |
| 2026-07-13 | CNY 12,93 | -7,44 % | CNY 13,84 | CNY 14,19 | CNY 12,68 | 18,71M |
| 2026-07-10 | CNY 13,97 | +1,97 % | CNY 13,70 | CNY 14,05 | CNY 13,20 | 18,26M |
| 2026-07-09 | CNY 13,70 | -0,72 % | CNY 13,69 | CNY 13,83 | CNY 13,11 | 17,11M |
| 2026-07-08 | CNY 13,80 | -5,15 % | CNY 14,47 | CNY 14,66 | CNY 13,80 | 22,34M |
| 2026-07-07 | CNY 14,55 | -4,02 % | CNY 15,31 | CNY 15,82 | CNY 14,42 | 28,22M |
| 2026-07-06 | CNY 15,16 | -5,55 % | CNY 16,66 | CNY 17,30 | CNY 15,00 | 40,52M |
| 2026-07-03 | CNY 16,05 | +10,01 % | CNY 14,59 | CNY 16,05 | CNY 13,90 | 24,18M |
| 2026-07-02 | CNY 14,59 | +10,03 % | CNY 13,48 | CNY 14,59 | CNY 13,27 | 25,35M |
| 2026-07-01 | CNY 13,26 | +10,04 % | CNY 12,01 | CNY 13,26 | CNY 11,99 | 6,50M |
| 2026-06-30 | CNY 12,05 | -1,39 % | CNY 12,14 | CNY 12,31 | CNY 11,95 | 5,54M |
| 2026-06-29 | CNY 12,22 | -1,45 % | CNY 12,41 | CNY 12,41 | CNY 11,93 | 5,77M |
| 2026-06-26 | CNY 12,40 | -3,73 % | CNY 12,79 | CNY 12,87 | CNY 12,34 | 5,40M |
| 2026-06-25 | CNY 12,88 | -3,38 % | CNY 13,15 | CNY 13,32 | CNY 12,70 | 6,74M |
| 2026-06-24 | CNY 13,33 | -3,05 % | CNY 13,54 | CNY 13,83 | CNY 13,16 | 5,77M |
| 2026-06-23 | CNY 13,75 | +1,40 % | CNY 13,47 | CNY 13,99 | CNY 13,47 | 5,91M |
| 2026-06-22 | CNY 13,56 | +0,82 % | CNY 13,27 | CNY 13,60 | CNY 13,01 | 5,71M |
| 2026-06-18 | CNY 13,45 | +0,22 % | CNY 13,26 | CNY 13,50 | CNY 13,16 | 4,97M |
| 2026-06-17 | CNY 13,42 | -1,68 % | CNY 13,52 | CNY 13,66 | CNY 13,34 | 4,63M |
| 2026-06-16 | CNY 13,65 | -0,44 % | CNY 13,71 | CNY 13,82 | CNY 13,45 | 5,46M |
| 2026-06-15 | CNY 13,71 | +2,77 % | CNY 13,37 | CNY 13,81 | CNY 13,37 | 6,26M |
| 2026-06-12 | CNY 13,34 | +1,91 % | CNY 13,28 | CNY 13,47 | CNY 13,01 | 5,43M |
| 2026-06-11 | CNY 13,09 | -0,30 % | CNY 13,14 | CNY 13,19 | CNY 12,90 | 4,34M |
| 2026-06-10 | CNY 13,13 | -2,31 % | CNY 13,32 | CNY 13,44 | CNY 13,02 | 4,83M |
| 2026-06-09 | CNY 13,44 | +0,22 % | CNY 13,47 | CNY 13,55 | CNY 13,23 | 5,11M |
| 2026-06-08 | CNY 13,41 | -4,28 % | CNY 13,65 | CNY 13,89 | CNY 13,16 | 6,16M |
| 2026-06-05 | CNY 14,01 | +1,45 % | CNY 13,81 | CNY 14,23 | CNY 13,48 | 7,79M |
| 2026-06-04 | CNY 13,81 | -1,99 % | CNY 14,06 | CNY 14,16 | CNY 13,67 | 7,64M |
| 2026-06-03 | CNY 14,09 | -2,22 % | CNY 14,28 | CNY 14,39 | CNY 14,05 | 5,98M |
| 2026-06-02 | CNY 14,41 | -1,64 % | CNY 14,70 | CNY 14,77 | CNY 14,11 | 6,31M |
| 2026-06-01 | CNY 14,65 | -0,61 % | CNY 14,74 | CNY 14,95 | CNY 14,46 | 6,83M |
| 2026-05-29 | CNY 14,74 | -2,45 % | CNY 15,12 | CNY 15,29 | CNY 14,61 | 6,86M |
| 2026-05-28 | CNY 15,11 | +0,07 % | CNY 15,13 | CNY 15,43 | CNY 14,84 | 6,99M |
| 2026-05-27 | CNY 15,10 | -2,58 % | CNY 15,40 | CNY 15,53 | CNY 14,94 | 7,72M |
| 2026-05-26 | CNY 15,50 | -5,26 % | CNY 16,21 | CNY 16,31 | CNY 15,38 | 12,06M |