Orinko Advanced Plastics Co. Ltd. Class A 688219
SSE · China · Prozessindustrie
CNY 10,19+0,02 (+0,20 %)
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 10,19 | +0,20 % | CNY 10,21 | CNY 10,34 | CNY 10,18 | 2,76M |
| 2026-09-29 | CNY 10,17 | +0,30 % | CNY 10,12 | CNY 10,23 | CNY 10,07 | 2,75M |
| 2026-09-28 | CNY 10,14 | -2,22 % | CNY 10,36 | CNY 10,40 | CNY 10,13 | 4,13M |
| 2026-09-24 | CNY 10,37 | -0,58 % | CNY 10,46 | CNY 10,54 | CNY 10,35 | 3,67M |
| 2026-09-23 | CNY 10,43 | +0,87 % | CNY 10,35 | CNY 10,49 | CNY 10,35 | 3,51M |
| 2026-09-22 | CNY 10,34 | +0,49 % | CNY 10,30 | CNY 10,43 | CNY 10,30 | 4,37M |
| 2026-09-21 | CNY 10,29 | +1,38 % | CNY 10,18 | CNY 10,30 | CNY 10,11 | 4,00M |
| 2026-09-18 | CNY 10,15 | +0,89 % | CNY 10,30 | CNY 10,30 | CNY 10,13 | 3,61M |
| 2026-09-17 | CNY 10,06 | -0,20 % | CNY 10,06 | CNY 10,14 | CNY 10,02 | 2,39M |
| 2026-09-16 | CNY 10,08 | +0,90 % | CNY 10,02 | CNY 10,10 | CNY 9,88 | 2,66M |
| 2026-09-15 | CNY 9,99 | -1,28 % | CNY 10,12 | CNY 10,16 | CNY 9,98 | 2,79M |
| 2026-09-14 | CNY 10,12 | +0,50 % | CNY 10,07 | CNY 10,18 | CNY 10,03 | 2,50M |
| 2026-09-11 | CNY 10,07 | -1,66 % | CNY 10,20 | CNY 10,21 | CNY 10,01 | 4,73M |
| 2026-09-10 | CNY 10,24 | -1,35 % | CNY 10,32 | CNY 10,35 | CNY 10,23 | 2,64M |
| 2026-09-09 | CNY 10,38 | -0,95 % | CNY 10,42 | CNY 10,48 | CNY 10,32 | 3,54M |
| 2026-09-08 | CNY 10,48 | +0,10 % | CNY 10,49 | CNY 10,52 | CNY 10,41 | 3,45M |
| 2026-09-07 | CNY 10,47 | -0,85 % | CNY 10,60 | CNY 10,61 | CNY 10,43 | 5,21M |
| 2026-09-04 | CNY 10,56 | +0,48 % | CNY 10,55 | CNY 10,88 | CNY 10,52 | 6,02M |
| 2026-09-03 | CNY 10,51 | -0,28 % | CNY 10,59 | CNY 10,63 | CNY 10,42 | 4,20M |
| 2026-09-02 | CNY 10,54 | -1,13 % | CNY 10,59 | CNY 10,62 | CNY 10,51 | 3,83M |
| 2026-09-01 | CNY 10,66 | -0,28 % | CNY 10,69 | CNY 10,76 | CNY 10,64 | 5,07M |
| 2026-08-31 | CNY 10,69 | +0,66 % | CNY 10,50 | CNY 10,70 | CNY 10,45 | 6,77M |
| 2026-08-28 | CNY 10,62 | +1,05 % | CNY 10,48 | CNY 10,71 | CNY 10,48 | 6,38M |
| 2026-08-27 | CNY 10,51 | +0,10 % | CNY 10,50 | CNY 10,53 | CNY 10,40 | 4,11M |
| 2026-08-26 | CNY 10,50 | +0,38 % | CNY 10,46 | CNY 10,57 | CNY 10,42 | 4,80M |
| 2026-08-25 | CNY 10,46 | +2,05 % | CNY 10,19 | CNY 10,48 | CNY 10,17 | 4,16M |
| 2026-08-24 | CNY 10,25 | -1,06 % | CNY 10,33 | CNY 10,45 | CNY 10,19 | 4,81M |
| 2026-08-21 | CNY 10,36 | +0,97 % | CNY 10,27 | CNY 10,37 | CNY 10,10 | 4,41M |
| 2026-08-20 | CNY 10,26 | +1,68 % | CNY 10,18 | CNY 10,29 | CNY 10,11 | 3,30M |
| 2026-08-19 | CNY 10,09 | -5,08 % | CNY 10,57 | CNY 10,59 | CNY 10,07 | 6,79M |
| 2026-08-18 | CNY 10,63 | -0,47 % | CNY 10,65 | CNY 10,69 | CNY 10,57 | 3,91M |
| 2026-08-17 | CNY 10,68 | +2,01 % | CNY 10,46 | CNY 10,68 | CNY 10,46 | 4,90M |
| 2026-08-14 | CNY 10,47 | +0,48 % | CNY 10,49 | CNY 10,57 | CNY 10,42 | 3,80M |
| 2026-08-13 | CNY 10,42 | -3,34 % | CNY 10,79 | CNY 10,80 | CNY 10,42 | 8,39M |
| 2026-08-12 | CNY 10,78 | +0,56 % | CNY 10,66 | CNY 10,83 | CNY 10,66 | 3,47M |
| 2026-08-11 | CNY 10,72 | -0,56 % | CNY 10,73 | CNY 10,82 | CNY 10,65 | 3,74M |
| 2026-08-10 | CNY 10,78 | +0,75 % | CNY 10,70 | CNY 10,80 | CNY 10,58 | 4,90M |
| 2026-08-07 | CNY 10,70 | 0,00 % | CNY 10,68 | CNY 10,70 | CNY 10,50 | 5,57M |
| 2026-08-06 | CNY 10,70 | -0,37 % | CNY 10,71 | CNY 10,76 | CNY 10,59 | 4,77M |
| 2026-08-05 | CNY 10,74 | +0,09 % | CNY 10,76 | CNY 10,83 | CNY 10,70 | 4,99M |
| 2026-08-04 | CNY 10,73 | +0,85 % | CNY 10,75 | CNY 10,79 | CNY 10,65 | 3,36M |
| 2026-08-03 | CNY 10,64 | +1,04 % | CNY 10,60 | CNY 10,77 | CNY 10,53 | 3,37M |
| 2026-07-31 | CNY 10,53 | +0,48 % | CNY 10,68 | CNY 10,75 | CNY 10,51 | 5,28M |
| 2026-07-30 | CNY 10,48 | -0,19 % | CNY 10,42 | CNY 10,59 | CNY 10,35 | 5,40M |
| 2026-07-29 | CNY 10,50 | +3,86 % | CNY 10,12 | CNY 10,55 | CNY 10,11 | 5,47M |
| 2026-07-28 | CNY 10,11 | -0,69 % | CNY 10,03 | CNY 10,32 | CNY 10,02 | 3,50M |
| 2026-07-27 | CNY 10,18 | +2,83 % | CNY 9,90 | CNY 10,18 | CNY 9,81 | 3,76M |
| 2026-07-24 | CNY 9,90 | -4,62 % | CNY 10,32 | CNY 10,34 | CNY 9,90 | 5,95M |
| 2026-07-23 | CNY 10,38 | +1,07 % | CNY 10,22 | CNY 10,40 | CNY 10,20 | 3,62M |
| 2026-07-22 | CNY 10,27 | -2,75 % | CNY 10,42 | CNY 10,56 | CNY 10,23 | 4,93M |
| 2026-07-21 | CNY 10,56 | +2,23 % | CNY 10,23 | CNY 10,60 | CNY 9,98 | 7,40M |
| 2026-07-20 | CNY 10,33 | +0,88 % | CNY 10,25 | CNY 10,48 | CNY 10,05 | 9,21M |
| 2026-07-17 | CNY 10,24 | -4,30 % | CNY 10,58 | CNY 10,75 | CNY 10,20 | 8,52M |
| 2026-07-16 | CNY 10,70 | -0,83 % | CNY 10,85 | CNY 11,00 | CNY 10,65 | 5,78M |
| 2026-07-15 | CNY 10,79 | +0,37 % | CNY 10,67 | CNY 10,84 | CNY 10,55 | 5,69M |
| 2026-07-14 | CNY 10,75 | +1,61 % | CNY 10,63 | CNY 10,79 | CNY 10,40 | 7,01M |
| 2026-07-13 | CNY 10,58 | -7,76 % | CNY 11,38 | CNY 11,40 | CNY 10,57 | 14,53M |
| 2026-07-10 | CNY 11,47 | +1,15 % | CNY 11,28 | CNY 11,82 | CNY 11,22 | 13,85M |
| 2026-07-09 | CNY 11,34 | -1,73 % | CNY 11,54 | CNY 11,61 | CNY 10,82 | 17,96M |
| 2026-07-08 | CNY 11,54 | -4,79 % | CNY 12,00 | CNY 12,05 | CNY 11,54 | 14,38M |
| 2026-07-07 | CNY 12,12 | -2,49 % | CNY 12,43 | CNY 12,64 | CNY 12,07 | 15,53M |
| 2026-07-06 | CNY 12,43 | -7,10 % | CNY 13,42 | CNY 13,48 | CNY 12,40 | 26,07M |
| 2026-07-03 | CNY 13,38 | +3,96 % | CNY 12,76 | CNY 13,49 | CNY 12,61 | 27,53M |
| 2026-07-02 | CNY 12,87 | -0,92 % | CNY 12,86 | CNY 13,35 | CNY 12,57 | 20,40M |
| 2026-07-01 | CNY 12,99 | +0,39 % | CNY 12,94 | CNY 13,35 | CNY 12,87 | 21,95M |
| 2026-06-30 | CNY 12,94 | +0,08 % | CNY 12,72 | CNY 13,30 | CNY 12,65 | 23,74M |
| 2026-06-29 | CNY 12,93 | +4,02 % | CNY 12,30 | CNY 12,96 | CNY 11,81 | 29,08M |
| 2026-06-26 | CNY 12,43 | +3,15 % | CNY 11,99 | CNY 12,64 | CNY 11,75 | 21,66M |
| 2026-06-25 | CNY 12,05 | +0,92 % | CNY 12,00 | CNY 12,17 | CNY 11,67 | 12,95M |
| 2026-06-24 | CNY 11,94 | -1,40 % | CNY 12,08 | CNY 12,17 | CNY 11,64 | 12,48M |
| 2026-06-23 | CNY 12,11 | -0,90 % | CNY 12,10 | CNY 12,42 | CNY 12,00 | 11,40M |
| 2026-06-22 | CNY 12,22 | -2,00 % | CNY 12,41 | CNY 12,46 | CNY 11,84 | 13,75M |
| 2026-06-18 | CNY 12,47 | -0,80 % | CNY 12,43 | CNY 12,63 | CNY 12,32 | 13,41M |
| 2026-06-17 | CNY 12,57 | -1,87 % | CNY 12,45 | CNY 12,69 | CNY 12,34 | 19,80M |
| 2026-06-16 | CNY 12,81 | +6,75 % | CNY 11,99 | CNY 13,08 | CNY 11,91 | 30,99M |
| 2026-06-15 | CNY 12,00 | +3,54 % | CNY 11,80 | CNY 12,05 | CNY 11,60 | 12,77M |
| 2026-06-12 | CNY 11,59 | +0,78 % | CNY 11,69 | CNY 11,83 | CNY 11,51 | 10,39M |
| 2026-06-11 | CNY 11,50 | -1,79 % | CNY 11,68 | CNY 11,81 | CNY 11,22 | 10,49M |
| 2026-06-10 | CNY 11,71 | -0,93 % | CNY 11,59 | CNY 11,88 | CNY 11,42 | 12,14M |
| 2026-06-09 | CNY 11,82 | +7,45 % | CNY 11,04 | CNY 11,83 | CNY 11,04 | 13,43M |
| 2026-06-08 | CNY 11,00 | -1,61 % | CNY 10,95 | CNY 11,41 | CNY 10,86 | 8,97M |
| 2026-06-05 | CNY 11,18 | +2,85 % | CNY 10,89 | CNY 11,41 | CNY 10,50 | 8,81M |
| 2026-06-04 | CNY 10,87 | -1,18 % | CNY 10,96 | CNY 11,03 | CNY 10,68 | 6,74M |
| 2026-06-03 | CNY 11,00 | -1,79 % | CNY 11,20 | CNY 11,38 | CNY 10,90 | 6,02M |
| 2026-06-02 | CNY 11,20 | -1,50 % | CNY 11,38 | CNY 11,38 | CNY 10,98 | 7,89M |
| 2026-06-01 | CNY 11,37 | +2,43 % | CNY 11,03 | CNY 11,50 | CNY 11,03 | 8,51M |
| 2026-05-29 | CNY 11,10 | -5,53 % | CNY 11,78 | CNY 11,81 | CNY 11,03 | 10,55M |
| 2026-05-28 | CNY 11,75 | 0,00 % | CNY 11,71 | CNY 11,89 | CNY 11,44 | 9,62M |
| 2026-05-27 | CNY 11,75 | -2,33 % | CNY 12,03 | CNY 12,14 | CNY 11,63 | 10,59M |
| 2026-05-26 | CNY 12,03 | -1,72 % | CNY 12,26 | CNY 12,26 | CNY 11,81 | 12,06M |