Forest Packaging Group Co. Ltd. Class A 605500
SSE · China · Prozessindustrie
CNY 7,39-0,03 (-0,40 %)
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 7,39 | -0,40 % | CNY 7,45 | CNY 7,49 | CNY 7,38 | 2,08M |
| 2026-09-29 | CNY 7,42 | +0,68 % | CNY 7,45 | CNY 7,48 | CNY 7,28 | 2,88M |
| 2026-09-28 | CNY 7,37 | +0,68 % | CNY 7,36 | CNY 7,44 | CNY 7,29 | 3,79M |
| 2026-09-24 | CNY 7,32 | -1,35 % | CNY 7,36 | CNY 7,47 | CNY 7,31 | 2,58M |
| 2026-09-23 | CNY 7,42 | -0,40 % | CNY 7,49 | CNY 7,49 | CNY 7,38 | 2,82M |
| 2026-09-22 | CNY 7,45 | -1,32 % | CNY 7,55 | CNY 7,57 | CNY 7,43 | 2,72M |
| 2026-09-21 | CNY 7,55 | +2,44 % | CNY 7,39 | CNY 7,57 | CNY 7,37 | 3,39M |
| 2026-09-18 | CNY 7,37 | +1,24 % | CNY 7,27 | CNY 7,42 | CNY 7,24 | 4,39M |
| 2026-09-17 | CNY 7,28 | +0,83 % | CNY 7,40 | CNY 7,43 | CNY 7,12 | 5,65M |
| 2026-09-16 | CNY 7,22 | +2,12 % | CNY 7,10 | CNY 7,23 | CNY 7,00 | 2,88M |
| 2026-09-15 | CNY 7,07 | -2,62 % | CNY 7,29 | CNY 7,29 | CNY 7,06 | 3,06M |
| 2026-09-14 | CNY 7,26 | -0,41 % | CNY 7,29 | CNY 7,35 | CNY 7,19 | 3,04M |
| 2026-09-11 | CNY 7,29 | -1,22 % | CNY 7,40 | CNY 7,40 | CNY 7,16 | 3,75M |
| 2026-09-10 | CNY 7,38 | -2,51 % | CNY 7,57 | CNY 7,57 | CNY 7,36 | 2,75M |
| 2026-09-09 | CNY 7,57 | 0,00 % | CNY 7,58 | CNY 7,58 | CNY 7,49 | 2,51M |
| 2026-09-08 | CNY 7,57 | +3,13 % | CNY 7,37 | CNY 7,63 | CNY 7,32 | 4,90M |
| 2026-09-07 | CNY 7,34 | +0,14 % | CNY 7,30 | CNY 7,39 | CNY 7,30 | 3,04M |
| 2026-09-04 | CNY 7,33 | +0,14 % | CNY 7,35 | CNY 7,44 | CNY 7,26 | 3,55M |
| 2026-09-03 | CNY 7,32 | -1,08 % | CNY 7,40 | CNY 7,50 | CNY 7,27 | 4,41M |
| 2026-09-02 | CNY 7,40 | -1,33 % | CNY 7,51 | CNY 7,58 | CNY 7,36 | 7,18M |
| 2026-09-01 | CNY 7,50 | +3,73 % | CNY 7,23 | CNY 7,58 | CNY 7,23 | 8,45M |
| 2026-08-31 | CNY 7,23 | +0,98 % | CNY 7,12 | CNY 7,25 | CNY 7,10 | 3,05M |
| 2026-08-28 | CNY 7,16 | +0,56 % | CNY 7,11 | CNY 7,19 | CNY 7,11 | 2,56M |
| 2026-08-27 | CNY 7,12 | -1,25 % | CNY 7,17 | CNY 7,23 | CNY 7,09 | 4,27M |
| 2026-08-26 | CNY 7,21 | +0,84 % | CNY 7,08 | CNY 7,27 | CNY 7,08 | 5,28M |
| 2026-08-25 | CNY 7,15 | +3,32 % | CNY 6,87 | CNY 7,16 | CNY 6,87 | 5,43M |
| 2026-08-24 | CNY 6,92 | -0,43 % | CNY 6,95 | CNY 7,01 | CNY 6,87 | 3,07M |
| 2026-08-21 | CNY 6,95 | 0,00 % | CNY 6,93 | CNY 6,98 | CNY 6,79 | 2,51M |
| 2026-08-20 | CNY 6,95 | +1,61 % | CNY 6,87 | CNY 7,00 | CNY 6,86 | 3,16M |
| 2026-08-19 | CNY 6,84 | -3,93 % | CNY 7,12 | CNY 7,13 | CNY 6,81 | 5,21M |
| 2026-08-18 | CNY 7,12 | +1,57 % | CNY 7,05 | CNY 7,15 | CNY 6,96 | 3,93M |
| 2026-08-17 | CNY 7,01 | +1,59 % | CNY 7,01 | CNY 7,05 | CNY 6,86 | 3,03M |
| 2026-08-14 | CNY 6,90 | -0,58 % | CNY 6,98 | CNY 6,98 | CNY 6,87 | 2,85M |
| 2026-08-13 | CNY 6,94 | -1,14 % | CNY 7,02 | CNY 7,04 | CNY 6,93 | 3,04M |
| 2026-08-12 | CNY 7,02 | +0,86 % | CNY 6,95 | CNY 7,05 | CNY 6,94 | 3,61M |
| 2026-08-11 | CNY 6,96 | -1,56 % | CNY 7,03 | CNY 7,04 | CNY 6,91 | 3,79M |
| 2026-08-10 | CNY 7,07 | +3,21 % | CNY 6,98 | CNY 7,11 | CNY 6,88 | 5,30M |
| 2026-08-07 | CNY 6,85 | -1,01 % | CNY 6,88 | CNY 6,99 | CNY 6,83 | 4,90M |
| 2026-08-06 | CNY 6,92 | +2,06 % | CNY 6,78 | CNY 6,95 | CNY 6,66 | 6,18M |
| 2026-08-05 | CNY 6,78 | +0,15 % | CNY 6,79 | CNY 6,87 | CNY 6,70 | 4,35M |
| 2026-08-04 | CNY 6,77 | +0,45 % | CNY 6,75 | CNY 6,84 | CNY 6,69 | 4,54M |
| 2026-08-03 | CNY 6,74 | +2,59 % | CNY 6,58 | CNY 6,74 | CNY 6,56 | 5,14M |
| 2026-07-31 | CNY 6,57 | +1,70 % | CNY 6,46 | CNY 6,57 | CNY 6,46 | 3,90M |
| 2026-07-30 | CNY 6,46 | -0,15 % | CNY 6,41 | CNY 6,58 | CNY 6,39 | 4,88M |
| 2026-07-29 | CNY 6,47 | +1,57 % | CNY 6,34 | CNY 6,51 | CNY 6,32 | 4,22M |
| 2026-07-28 | CNY 6,37 | +1,27 % | CNY 6,25 | CNY 6,40 | CNY 6,24 | 4,51M |
| 2026-07-27 | CNY 6,29 | +2,61 % | CNY 6,13 | CNY 6,34 | CNY 6,12 | 4,58M |
| 2026-07-24 | CNY 6,13 | -2,23 % | CNY 6,22 | CNY 6,29 | CNY 6,04 | 5,61M |
| 2026-07-23 | CNY 6,27 | +1,46 % | CNY 6,13 | CNY 6,28 | CNY 6,08 | 5,07M |
| 2026-07-22 | CNY 6,18 | -0,16 % | CNY 6,17 | CNY 6,23 | CNY 6,02 | 7,88M |
| 2026-07-21 | CNY 6,19 | -0,64 % | CNY 6,23 | CNY 6,24 | CNY 5,90 | 8,90M |
| 2026-07-20 | CNY 6,23 | -0,48 % | CNY 6,17 | CNY 6,44 | CNY 6,17 | 6,43M |
| 2026-07-17 | CNY 6,26 | -3,69 % | CNY 6,49 | CNY 6,59 | CNY 6,18 | 5,79M |
| 2026-07-16 | CNY 6,50 | +1,88 % | CNY 6,37 | CNY 6,61 | CNY 6,28 | 6,39M |
| 2026-07-15 | CNY 6,38 | -0,16 % | CNY 6,36 | CNY 6,49 | CNY 6,35 | 4,00M |
| 2026-07-14 | CNY 6,39 | +3,57 % | CNY 6,16 | CNY 6,41 | CNY 6,12 | 6,02M |
| 2026-07-13 | CNY 6,17 | -3,74 % | CNY 6,41 | CNY 6,41 | CNY 6,15 | 4,60M |
| 2026-07-10 | CNY 6,41 | +2,40 % | CNY 6,20 | CNY 6,49 | CNY 6,15 | 5,14M |
| 2026-07-09 | CNY 6,26 | -1,11 % | CNY 6,27 | CNY 6,38 | CNY 6,16 | 4,77M |
| 2026-07-08 | CNY 6,33 | -0,63 % | CNY 6,41 | CNY 6,44 | CNY 6,26 | 4,28M |
| 2026-07-07 | CNY 6,37 | -2,75 % | CNY 6,63 | CNY 6,63 | CNY 6,36 | 4,59M |
| 2026-07-06 | CNY 6,55 | -0,46 % | CNY 6,54 | CNY 6,69 | CNY 6,49 | 4,85M |
| 2026-07-03 | CNY 6,58 | +3,13 % | CNY 6,45 | CNY 6,66 | CNY 6,39 | 7,48M |
| 2026-07-02 | CNY 6,38 | +1,11 % | CNY 6,31 | CNY 6,51 | CNY 6,30 | 6,18M |
| 2026-07-01 | CNY 6,31 | +2,10 % | CNY 6,18 | CNY 6,35 | CNY 6,14 | 7,77M |
| 2026-06-30 | CNY 6,18 | -2,06 % | CNY 6,30 | CNY 6,36 | CNY 6,17 | 5,47M |
| 2026-06-29 | CNY 6,31 | +0,48 % | CNY 6,28 | CNY 6,37 | CNY 6,11 | 5,69M |
| 2026-06-26 | CNY 6,28 | -2,64 % | CNY 6,45 | CNY 6,45 | CNY 6,28 | 4,32M |
| 2026-06-25 | CNY 6,45 | -1,83 % | CNY 6,55 | CNY 6,55 | CNY 6,40 | 5,42M |
| 2026-06-24 | CNY 6,57 | -4,23 % | CNY 6,87 | CNY 6,88 | CNY 6,47 | 6,93M |
| 2026-06-23 | CNY 6,86 | +3,31 % | CNY 6,62 | CNY 6,92 | CNY 6,61 | 8,40M |
| 2026-06-22 | CNY 6,64 | +0,61 % | CNY 6,67 | CNY 6,67 | CNY 6,43 | 6,50M |
| 2026-06-18 | CNY 6,60 | -0,75 % | CNY 6,68 | CNY 6,70 | CNY 6,53 | 5,36M |
| 2026-06-17 | CNY 6,65 | -2,64 % | CNY 6,77 | CNY 6,83 | CNY 6,62 | 6,87M |
| 2026-06-16 | CNY 6,83 | -2,01 % | CNY 7,03 | CNY 7,03 | CNY 6,70 | 7,00M |
| 2026-06-15 | CNY 6,97 | +1,31 % | CNY 6,88 | CNY 7,07 | CNY 6,86 | 6,82M |
| 2026-06-12 | CNY 6,88 | +0,15 % | CNY 6,92 | CNY 6,94 | CNY 6,67 | 6,98M |
| 2026-06-11 | CNY 6,87 | +0,44 % | CNY 6,80 | CNY 6,91 | CNY 6,76 | 7,23M |
| 2026-06-10 | CNY 6,84 | -2,84 % | CNY 6,99 | CNY 7,04 | CNY 6,78 | 8,84M |
| 2026-06-09 | CNY 7,04 | -0,85 % | CNY 7,24 | CNY 7,28 | CNY 6,92 | 7,07M |
| 2026-06-08 | CNY 7,10 | -2,34 % | CNY 7,14 | CNY 7,40 | CNY 7,04 | 9,71M |
| 2026-06-05 | CNY 7,27 | +0,55 % | CNY 7,22 | CNY 7,38 | CNY 7,20 | 9,99M |
| 2026-06-04 | CNY 7,23 | -3,60 % | CNY 7,40 | CNY 7,51 | CNY 7,17 | 11,94M |
| 2026-06-03 | CNY 7,50 | -2,72 % | CNY 7,71 | CNY 7,72 | CNY 7,41 | 14,03M |
| 2026-06-02 | CNY 7,71 | -4,81 % | CNY 8,15 | CNY 8,17 | CNY 7,63 | 18,34M |
| 2026-06-01 | CNY 8,10 | -8,99 % | CNY 8,21 | CNY 8,54 | CNY 8,09 | 20,54M |
| 2026-05-29 | CNY 8,90 | -10,01 % | CNY 9,61 | CNY 9,64 | CNY 8,90 | 22,73M |
| 2026-05-28 | CNY 9,89 | -10,01 % | CNY 10,78 | CNY 10,79 | CNY 9,89 | 30,11M |
| 2026-05-27 | CNY 10,99 | -7,02 % | CNY 11,71 | CNY 12,38 | CNY 10,78 | 32,24M |
| 2026-05-26 | CNY 11,82 | +2,60 % | CNY 10,80 | CNY 12,50 | CNY 10,80 | 39,05M |