Peric Special Gases Co. Ltd. Class A 688146
SSE · China · Prozessindustrie
CNY 190,66-2,59 (-1,34 %)
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 190,66 | -1,34 % | CNY 195,98 | CNY 196,00 | CNY 190,17 | 7,82M |
| 2026-09-29 | CNY 193,25 | -3,89 % | CNY 200,00 | CNY 201,07 | CNY 190,36 | 11,83M |
| 2026-09-28 | CNY 201,07 | -5,60 % | CNY 211,59 | CNY 212,00 | CNY 198,08 | 13,02M |
| 2026-09-24 | CNY 212,99 | -2,03 % | CNY 214,51 | CNY 219,21 | CNY 212,56 | 7,94M |
| 2026-09-23 | CNY 217,40 | +1,30 % | CNY 216,24 | CNY 219,57 | CNY 213,00 | 12,13M |
| 2026-09-22 | CNY 214,61 | -9,84 % | CNY 238,99 | CNY 241,00 | CNY 213,18 | 23,59M |
| 2026-09-21 | CNY 238,03 | -0,49 % | CNY 243,08 | CNY 246,98 | CNY 234,52 | 14,02M |
| 2026-09-18 | CNY 239,20 | +5,89 % | CNY 230,44 | CNY 242,67 | CNY 226,26 | 17,34M |
| 2026-09-17 | CNY 225,90 | -4,11 % | CNY 232,96 | CNY 237,62 | CNY 225,55 | 12,50M |
| 2026-09-16 | CNY 235,58 | +3,33 % | CNY 229,10 | CNY 238,50 | CNY 223,10 | 14,19M |
| 2026-09-15 | CNY 227,99 | +4,52 % | CNY 219,00 | CNY 234,99 | CNY 217,77 | 13,69M |
| 2026-09-14 | CNY 218,14 | -3,63 % | CNY 219,63 | CNY 222,30 | CNY 216,00 | 9,11M |
| 2026-09-11 | CNY 226,35 | +0,69 % | CNY 221,00 | CNY 226,80 | CNY 215,71 | 9,77M |
| 2026-09-10 | CNY 224,80 | -0,40 % | CNY 224,53 | CNY 227,99 | CNY 222,22 | 7,28M |
| 2026-09-09 | CNY 225,70 | -1,16 % | CNY 228,53 | CNY 235,00 | CNY 224,08 | 9,62M |
| 2026-09-08 | CNY 228,36 | -2,41 % | CNY 236,00 | CNY 241,03 | CNY 227,58 | 10,27M |
| 2026-09-07 | CNY 234,01 | +3,07 % | CNY 230,50 | CNY 235,40 | CNY 228,00 | 9,51M |
| 2026-09-04 | CNY 227,04 | -2,09 % | CNY 235,00 | CNY 238,50 | CNY 225,40 | 8,78M |
| 2026-09-03 | CNY 231,89 | -0,05 % | CNY 233,99 | CNY 234,26 | CNY 228,02 | 7,26M |
| 2026-09-02 | CNY 232,00 | -2,12 % | CNY 232,10 | CNY 235,50 | CNY 227,77 | 9,56M |
| 2026-09-01 | CNY 237,02 | -8,82 % | CNY 255,88 | CNY 256,00 | CNY 236,03 | 13,95M |
| 2026-08-31 | CNY 259,94 | +4,35 % | CNY 240,71 | CNY 259,94 | CNY 240,71 | 13,46M |
| 2026-08-28 | CNY 249,10 | -3,64 % | CNY 257,01 | CNY 263,80 | CNY 249,10 | 11,97M |
| 2026-08-27 | CNY 258,50 | +6,77 % | CNY 244,96 | CNY 259,22 | CNY 242,81 | 15,61M |
| 2026-08-26 | CNY 242,10 | -1,98 % | CNY 249,00 | CNY 249,00 | CNY 240,58 | 9,31M |
| 2026-08-25 | CNY 247,00 | -1,23 % | CNY 242,88 | CNY 250,80 | CNY 238,00 | 10,88M |
| 2026-08-24 | CNY 250,08 | -4,95 % | CNY 255,00 | CNY 261,60 | CNY 243,00 | 14,54M |
| 2026-08-21 | CNY 263,09 | +0,85 % | CNY 261,50 | CNY 274,99 | CNY 256,57 | 14,65M |
| 2026-08-20 | CNY 260,88 | -5,25 % | CNY 280,00 | CNY 280,00 | CNY 256,00 | 19,24M |
| 2026-08-19 | CNY 275,33 | -5,15 % | CNY 279,90 | CNY 294,88 | CNY 274,18 | 18,94M |
| 2026-08-18 | CNY 290,28 | -6,39 % | CNY 310,00 | CNY 310,00 | CNY 284,80 | 22,92M |
| 2026-08-17 | CNY 310,11 | +3,04 % | CNY 297,00 | CNY 313,88 | CNY 288,01 | 23,26M |
| 2026-08-14 | CNY 300,96 | +1,85 % | CNY 300,00 | CNY 305,92 | CNY 295,81 | 14,56M |
| 2026-08-13 | CNY 295,49 | -3,86 % | CNY 310,00 | CNY 318,66 | CNY 295,00 | 19,65M |
| 2026-08-12 | CNY 307,35 | -1,21 % | CNY 313,00 | CNY 316,00 | CNY 301,36 | 17,99M |
| 2026-08-11 | CNY 311,11 | -4,36 % | CNY 318,00 | CNY 334,00 | CNY 311,11 | 19,77M |
| 2026-08-10 | CNY 325,30 | +2,94 % | CNY 310,46 | CNY 333,98 | CNY 296,71 | 24,02M |
| 2026-08-07 | CNY 316,00 | +2,60 % | CNY 304,00 | CNY 316,00 | CNY 299,00 | 25,26M |
| 2026-08-06 | CNY 308,00 | +7,57 % | CNY 278,00 | CNY 325,25 | CNY 272,00 | 30,79M |
| 2026-08-05 | CNY 286,32 | +13,13 % | CNY 256,00 | CNY 286,66 | CNY 256,00 | 24,96M |
| 2026-08-04 | CNY 253,10 | +2,06 % | CNY 250,00 | CNY 258,50 | CNY 241,08 | 20,60M |
| 2026-08-03 | CNY 247,99 | -6,77 % | CNY 258,60 | CNY 274,30 | CNY 230,40 | 23,37M |
| 2026-07-31 | CNY 266,00 | -6,55 % | CNY 310,63 | CNY 326,00 | CNY 260,97 | 28,71M |
| 2026-07-30 | CNY 284,64 | -5,49 % | CNY 295,15 | CNY 310,72 | CNY 268,00 | 25,93M |
| 2026-07-29 | CNY 301,17 | +9,20 % | CNY 274,26 | CNY 304,80 | CNY 266,66 | 27,99M |
| 2026-07-28 | CNY 275,80 | -3,21 % | CNY 276,00 | CNY 292,80 | CNY 265,01 | 23,82M |
| 2026-07-27 | CNY 284,94 | +15,98 % | CNY 247,63 | CNY 293,00 | CNY 246,79 | 24,13M |
| 2026-07-24 | CNY 245,67 | +14,27 % | CNY 213,00 | CNY 256,80 | CNY 213,00 | 24,01M |
| 2026-07-23 | CNY 215,00 | +2,38 % | CNY 211,20 | CNY 219,86 | CNY 205,00 | 14,01M |
| 2026-07-22 | CNY 210,00 | -0,94 % | CNY 197,00 | CNY 225,00 | CNY 192,26 | 22,10M |
| 2026-07-21 | CNY 212,00 | +5,58 % | CNY 192,48 | CNY 215,00 | CNY 161,37 | 27,23M |
| 2026-07-20 | CNY 200,80 | -20,00 % | CNY 252,00 | CNY 257,99 | CNY 200,80 | 18,02M |
| 2026-07-17 | CNY 251,00 | -1,57 % | CNY 252,00 | CNY 274,99 | CNY 239,70 | 17,38M |
| 2026-07-16 | CNY 255,00 | +1,86 % | CNY 240,00 | CNY 262,99 | CNY 231,50 | 14,00M |
| 2026-07-15 | CNY 250,35 | +0,81 % | CNY 251,57 | CNY 258,80 | CNY 233,33 | 14,31M |
| 2026-07-14 | CNY 248,34 | +1,57 % | CNY 239,00 | CNY 256,88 | CNY 222,00 | 17,23M |
| 2026-07-13 | CNY 244,50 | -16,83 % | CNY 285,00 | CNY 309,78 | CNY 237,33 | 22,15M |
| 2026-07-10 | CNY 293,99 | -19,14 % | CNY 341,00 | CNY 352,99 | CNY 291,80 | 19,87M |
| 2026-07-09 | CNY 363,60 | +9,85 % | CNY 344,00 | CNY 370,00 | CNY 328,60 | 14,02M |
| 2026-07-08 | CNY 331,00 | +4,75 % | CNY 313,00 | CNY 339,99 | CNY 309,00 | 15,26M |
| 2026-07-07 | CNY 315,99 | +4,36 % | CNY 290,00 | CNY 319,90 | CNY 280,59 | 15,02M |
| 2026-07-06 | CNY 302,80 | -8,28 % | CNY 335,00 | CNY 344,00 | CNY 301,06 | 13,34M |
| 2026-07-03 | CNY 330,14 | -9,55 % | CNY 358,00 | CNY 369,91 | CNY 319,30 | 13,03M |
| 2026-07-02 | CNY 365,00 | -3,59 % | CNY 353,00 | CNY 399,99 | CNY 350,13 | 15,00M |
| 2026-07-01 | CNY 378,61 | +8,18 % | CNY 349,99 | CNY 386,00 | CNY 347,50 | 14,95M |
| 2026-06-30 | CNY 349,99 | -5,41 % | CNY 355,00 | CNY 363,00 | CNY 331,88 | 15,34M |
| 2026-06-29 | CNY 370,00 | -4,05 % | CNY 365,15 | CNY 393,00 | CNY 312,19 | 21,61M |
| 2026-06-26 | CNY 385,60 | -1,13 % | CNY 406,50 | CNY 416,99 | CNY 370,00 | 18,27M |
| 2026-06-25 | CNY 389,99 | 0,00 % | CNY 389,99 | CNY 389,99 | CNY 389,99 | 0 |
| 2026-06-24 | CNY 389,99 | 0,00 % | CNY 389,99 | CNY 389,99 | CNY 389,99 | 0 |
| 2026-06-23 | CNY 389,99 | 0,00 % | CNY 389,99 | CNY 389,99 | CNY 389,99 | 0 |
| 2026-06-22 | CNY 389,99 | +7,14 % | CNY 368,00 | CNY 399,50 | CNY 366,00 | 17,54M |
| 2026-06-18 | CNY 364,00 | +7,15 % | CNY 332,00 | CNY 365,00 | CNY 323,36 | 15,63M |
| 2026-06-17 | CNY 339,70 | +5,17 % | CNY 310,00 | CNY 340,00 | CNY 300,33 | 18,74M |
| 2026-06-16 | CNY 323,00 | +1,48 % | CNY 326,00 | CNY 365,00 | CNY 318,50 | 23,22M |
| 2026-06-15 | CNY 318,30 | +5,40 % | CNY 310,00 | CNY 318,92 | CNY 280,04 | 20,33M |
| 2026-06-12 | CNY 302,00 | -13,66 % | CNY 327,00 | CNY 336,93 | CNY 279,88 | 28,44M |
| 2026-06-11 | CNY 349,80 | +19,79 % | CNY 308,06 | CNY 349,80 | CNY 289,00 | 20,98M |
| 2026-06-10 | CNY 292,00 | +16,42 % | CNY 263,00 | CNY 298,90 | CNY 263,00 | 17,70M |
| 2026-06-09 | CNY 250,82 | -0,54 % | CNY 247,00 | CNY 262,96 | CNY 239,99 | 17,80M |
| 2026-06-08 | CNY 252,18 | +9,12 % | CNY 231,00 | CNY 265,50 | CNY 230,68 | 24,85M |
| 2026-06-05 | CNY 231,11 | +5,44 % | CNY 229,00 | CNY 243,03 | CNY 219,14 | 25,46M |
| 2026-06-04 | CNY 219,19 | +20,00 % | CNY 199,59 | CNY 219,19 | CNY 193,90 | 20,02M |
| 2026-06-03 | CNY 182,66 | -4,86 % | CNY 192,00 | CNY 201,99 | CNY 178,77 | 26,04M |
| 2026-06-02 | CNY 192,00 | +12,95 % | CNY 173,39 | CNY 196,58 | CNY 173,39 | 23,20M |
| 2026-06-01 | CNY 169,99 | -2,67 % | CNY 185,10 | CNY 198,66 | CNY 166,31 | 20,66M |
| 2026-05-29 | CNY 174,66 | 0,00 % | CNY 182,00 | CNY 182,50 | CNY 164,01 | 15,98M |
| 2026-05-28 | CNY 174,66 | +12,68 % | CNY 154,00 | CNY 175,38 | CNY 154,00 | 16,05M |
| 2026-05-27 | CNY 155,00 | +9,15 % | CNY 144,00 | CNY 165,47 | CNY 139,00 | 19,60M |
| 2026-05-26 | CNY 142,00 | +5,71 % | CNY 131,10 | CNY 143,88 | CNY 128,00 | 16,71M |