Hangzhou Flariant Co., Ltd. Class A 605566
SSE · China · Prozessindustrie
CNY 32,07+0,05 (+0,16 %)
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 32,07 | +0,16 % | CNY 32,14 | CNY 32,80 | CNY 31,81 | 3,46M |
| 2026-09-29 | CNY 32,02 | +0,03 % | CNY 32,33 | CNY 32,55 | CNY 31,53 | 3,60M |
| 2026-09-28 | CNY 32,01 | -2,47 % | CNY 32,60 | CNY 33,19 | CNY 31,37 | 6,47M |
| 2026-09-24 | CNY 32,82 | -1,50 % | CNY 33,00 | CNY 34,32 | CNY 32,47 | 8,08M |
| 2026-09-23 | CNY 33,32 | +5,24 % | CNY 31,52 | CNY 33,76 | CNY 31,08 | 9,85M |
| 2026-09-22 | CNY 31,66 | +4,01 % | CNY 30,66 | CNY 32,03 | CNY 30,20 | 10,72M |
| 2026-09-21 | CNY 30,44 | +10,01 % | CNY 27,95 | CNY 30,44 | CNY 27,73 | 6,59M |
| 2026-09-18 | CNY 27,67 | +2,94 % | CNY 26,77 | CNY 27,98 | CNY 26,77 | 4,54M |
| 2026-09-17 | CNY 26,88 | -2,54 % | CNY 27,86 | CNY 27,97 | CNY 26,70 | 6,43M |
| 2026-09-16 | CNY 27,58 | +10,01 % | CNY 25,09 | CNY 27,58 | CNY 24,84 | 3,43M |
| 2026-09-15 | CNY 25,07 | -1,84 % | CNY 25,56 | CNY 25,65 | CNY 25,01 | 2,05M |
| 2026-09-14 | CNY 25,54 | -0,74 % | CNY 25,60 | CNY 26,09 | CNY 25,33 | 2,58M |
| 2026-09-11 | CNY 25,73 | -3,52 % | CNY 26,45 | CNY 26,65 | CNY 25,05 | 3,43M |
| 2026-09-10 | CNY 26,67 | -2,84 % | CNY 27,05 | CNY 27,53 | CNY 26,63 | 2,99M |
| 2026-09-09 | CNY 27,45 | -1,82 % | CNY 27,85 | CNY 28,06 | CNY 27,13 | 2,83M |
| 2026-09-08 | CNY 27,96 | -1,10 % | CNY 28,32 | CNY 28,32 | CNY 27,53 | 3,14M |
| 2026-09-07 | CNY 28,27 | -0,25 % | CNY 28,27 | CNY 28,88 | CNY 27,82 | 3,74M |
| 2026-09-04 | CNY 28,34 | -2,24 % | CNY 29,00 | CNY 29,30 | CNY 28,10 | 4,48M |
| 2026-09-03 | CNY 28,99 | -1,53 % | CNY 29,66 | CNY 30,39 | CNY 28,53 | 5,54M |
| 2026-09-02 | CNY 29,44 | +1,48 % | CNY 28,50 | CNY 30,50 | CNY 28,50 | 8,34M |
| 2026-09-01 | CNY 29,01 | -0,48 % | CNY 29,13 | CNY 29,82 | CNY 28,34 | 9,48M |
| 2026-08-31 | CNY 29,15 | +2,24 % | CNY 28,01 | CNY 31,35 | CNY 26,95 | 14,50M |
| 2026-08-28 | CNY 28,51 | +9,99 % | CNY 25,79 | CNY 28,51 | CNY 25,78 | 4,78M |
| 2026-08-27 | CNY 25,92 | +2,17 % | CNY 25,60 | CNY 25,98 | CNY 25,03 | 2,57M |
| 2026-08-26 | CNY 25,37 | -0,98 % | CNY 25,77 | CNY 25,95 | CNY 25,11 | 2,39M |
| 2026-08-25 | CNY 25,62 | +2,07 % | CNY 24,98 | CNY 25,75 | CNY 24,97 | 2,21M |
| 2026-08-24 | CNY 25,10 | -2,71 % | CNY 25,64 | CNY 25,83 | CNY 24,60 | 2,49M |
| 2026-08-21 | CNY 25,80 | +1,02 % | CNY 25,48 | CNY 25,88 | CNY 24,83 | 1,67M |
| 2026-08-20 | CNY 25,54 | +0,35 % | CNY 25,87 | CNY 26,01 | CNY 25,34 | 2,35M |
| 2026-08-19 | CNY 25,45 | -8,16 % | CNY 27,11 | CNY 27,80 | CNY 25,40 | 4,25M |
| 2026-08-18 | CNY 27,71 | +2,48 % | CNY 27,10 | CNY 27,93 | CNY 26,90 | 3,08M |
| 2026-08-17 | CNY 27,04 | +3,36 % | CNY 26,27 | CNY 27,13 | CNY 26,00 | 2,30M |
| 2026-08-14 | CNY 26,16 | +0,54 % | CNY 26,04 | CNY 26,33 | CNY 25,77 | 2,07M |
| 2026-08-13 | CNY 26,02 | -3,13 % | CNY 26,73 | CNY 27,10 | CNY 26,02 | 3,39M |
| 2026-08-12 | CNY 26,86 | +1,97 % | CNY 26,34 | CNY 27,50 | CNY 26,34 | 3,40M |
| 2026-08-11 | CNY 26,34 | +0,96 % | CNY 25,93 | CNY 26,51 | CNY 25,46 | 2,90M |
| 2026-08-10 | CNY 26,09 | +1,08 % | CNY 25,83 | CNY 26,09 | CNY 25,20 | 3,07M |
| 2026-08-07 | CNY 25,81 | +0,23 % | CNY 25,50 | CNY 25,95 | CNY 24,88 | 4,13M |
| 2026-08-06 | CNY 25,75 | +4,76 % | CNY 24,48 | CNY 25,98 | CNY 24,36 | 4,72M |
| 2026-08-05 | CNY 24,58 | +3,15 % | CNY 23,91 | CNY 24,78 | CNY 23,76 | 3,86M |
| 2026-08-04 | CNY 23,83 | +2,45 % | CNY 23,55 | CNY 24,20 | CNY 23,05 | 3,58M |
| 2026-08-03 | CNY 23,26 | +3,93 % | CNY 22,38 | CNY 23,29 | CNY 22,28 | 3,50M |
| 2026-07-31 | CNY 22,38 | +3,47 % | CNY 21,95 | CNY 23,18 | CNY 21,95 | 4,68M |
| 2026-07-30 | CNY 21,63 | -6,85 % | CNY 22,95 | CNY 23,28 | CNY 21,47 | 4,53M |
| 2026-07-29 | CNY 23,22 | +2,29 % | CNY 22,59 | CNY 23,54 | CNY 22,42 | 4,81M |
| 2026-07-28 | CNY 22,70 | -0,35 % | CNY 22,55 | CNY 23,58 | CNY 22,55 | 3,65M |
| 2026-07-27 | CNY 22,78 | +4,98 % | CNY 22,40 | CNY 22,80 | CNY 21,79 | 4,63M |
| 2026-07-24 | CNY 21,70 | -5,24 % | CNY 22,97 | CNY 23,33 | CNY 21,63 | 3,57M |
| 2026-07-23 | CNY 22,90 | +5,19 % | CNY 21,92 | CNY 23,44 | CNY 21,36 | 4,74M |
| 2026-07-22 | CNY 21,77 | -4,68 % | CNY 22,33 | CNY 23,23 | CNY 21,54 | 5,12M |
| 2026-07-21 | CNY 22,84 | +2,65 % | CNY 22,30 | CNY 22,89 | CNY 20,07 | 6,08M |
| 2026-07-20 | CNY 22,25 | -6,12 % | CNY 23,72 | CNY 24,18 | CNY 21,60 | 5,27M |
| 2026-07-17 | CNY 23,70 | -6,32 % | CNY 25,29 | CNY 25,49 | CNY 23,48 | 4,54M |
| 2026-07-16 | CNY 25,30 | -4,06 % | CNY 26,56 | CNY 26,56 | CNY 25,11 | 3,00M |
| 2026-07-15 | CNY 26,37 | -3,41 % | CNY 27,03 | CNY 27,64 | CNY 26,16 | 3,13M |
| 2026-07-14 | CNY 27,30 | +2,21 % | CNY 27,06 | CNY 27,44 | CNY 26,19 | 3,81M |
| 2026-07-13 | CNY 26,71 | -7,19 % | CNY 28,66 | CNY 28,77 | CNY 26,60 | 4,37M |
| 2026-07-10 | CNY 28,78 | +1,27 % | CNY 28,49 | CNY 29,78 | CNY 28,02 | 5,84M |
| 2026-07-09 | CNY 28,42 | -3,99 % | CNY 30,30 | CNY 30,30 | CNY 27,40 | 6,07M |
| 2026-07-08 | CNY 29,60 | -1,76 % | CNY 30,50 | CNY 30,50 | CNY 28,59 | 4,91M |
| 2026-07-07 | CNY 30,13 | -4,95 % | CNY 31,66 | CNY 31,79 | CNY 30,01 | 5,02M |
| 2026-07-06 | CNY 31,70 | -0,50 % | CNY 32,49 | CNY 33,24 | CNY 31,42 | 5,77M |
| 2026-07-03 | CNY 31,86 | -8,45 % | CNY 34,80 | CNY 35,29 | CNY 31,80 | 8,57M |
| 2026-07-02 | CNY 34,80 | -1,86 % | CNY 35,33 | CNY 37,83 | CNY 34,60 | 5,73M |
| 2026-07-01 | CNY 35,46 | +0,48 % | CNY 35,16 | CNY 35,78 | CNY 34,26 | 5,02M |
| 2026-06-30 | CNY 35,29 | -2,16 % | CNY 36,55 | CNY 36,57 | CNY 34,65 | 6,43M |
| 2026-06-29 | CNY 36,07 | -8,27 % | CNY 38,53 | CNY 39,39 | CNY 35,84 | 8,86M |
| 2026-06-26 | CNY 39,32 | -0,28 % | CNY 39,00 | CNY 40,80 | CNY 38,08 | 8,32M |
| 2026-06-25 | CNY 39,43 | -10,00 % | CNY 43,80 | CNY 43,80 | CNY 39,43 | 10,68M |
| 2026-06-24 | CNY 43,81 | -10,00 % | CNY 47,52 | CNY 47,92 | CNY 43,81 | 8,74M |
| 2026-06-23 | CNY 48,68 | -7,10 % | CNY 51,66 | CNY 52,93 | CNY 48,00 | 6,94M |
| 2026-06-22 | CNY 52,40 | +4,32 % | CNY 49,84 | CNY 52,69 | CNY 49,16 | 8,85M |
| 2026-06-18 | CNY 50,23 | -2,35 % | CNY 50,42 | CNY 51,39 | CNY 49,65 | 7,04M |
| 2026-06-17 | CNY 51,44 | +7,39 % | CNY 47,01 | CNY 52,69 | CNY 46,80 | 10,19M |
| 2026-06-16 | CNY 47,90 | +2,68 % | CNY 46,00 | CNY 47,90 | CNY 44,10 | 9,39M |
| 2026-06-15 | CNY 46,65 | +2,30 % | CNY 44,81 | CNY 46,80 | CNY 43,51 | 8,71M |
| 2026-06-12 | CNY 45,60 | -3,68 % | CNY 46,98 | CNY 48,88 | CNY 45,16 | 10,18M |
| 2026-06-11 | CNY 47,34 | +6,91 % | CNY 43,78 | CNY 48,69 | CNY 42,65 | 10,81M |
| 2026-06-10 | CNY 44,28 | +4,19 % | CNY 41,89 | CNY 45,47 | CNY 41,88 | 9,57M |
| 2026-06-09 | CNY 42,50 | -1,09 % | CNY 42,16 | CNY 42,97 | CNY 41,00 | 6,17M |
| 2026-06-08 | CNY 42,97 | -0,09 % | CNY 40,36 | CNY 43,37 | CNY 40,33 | 7,63M |
| 2026-06-05 | CNY 43,01 | +7,36 % | CNY 39,66 | CNY 43,07 | CNY 39,11 | 11,16M |
| 2026-06-04 | CNY 40,06 | -2,29 % | CNY 40,71 | CNY 40,72 | CNY 39,17 | 5,98M |
| 2026-06-03 | CNY 41,00 | -2,38 % | CNY 41,88 | CNY 42,00 | CNY 40,01 | 8,05M |
| 2026-06-02 | CNY 42,00 | +0,60 % | CNY 41,55 | CNY 42,89 | CNY 40,10 | 12,06M |
| 2026-06-01 | CNY 41,75 | +10,01 % | CNY 37,08 | CNY 41,75 | CNY 36,30 | 10,73M |
| 2026-05-29 | CNY 37,95 | +1,50 % | CNY 37,53 | CNY 40,40 | CNY 36,27 | 10,64M |
| 2026-05-28 | CNY 37,39 | -7,91 % | CNY 40,03 | CNY 41,42 | CNY 37,00 | 11,71M |
| 2026-05-27 | CNY 40,60 | -0,15 % | CNY 40,00 | CNY 41,46 | CNY 38,90 | 10,95M |
| 2026-05-26 | CNY 40,66 | +0,99 % | CNY 40,00 | CNY 44,29 | CNY 39,40 | 21,40M |