SICC Co., Ltd. Class A 688234
SSE · China · Prozessindustrie
CNY 104,39-4,61 (-4,23 %)
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 104,39 | -4,23 % | CNY 109,52 | CNY 109,79 | CNY 104,30 | 6,90M |
| 2026-09-29 | CNY 109,00 | +3,53 % | CNY 104,80 | CNY 111,30 | CNY 103,99 | 9,47M |
| 2026-09-28 | CNY 105,28 | -4,59 % | CNY 109,29 | CNY 111,95 | CNY 104,01 | 9,83M |
| 2026-09-24 | CNY 110,35 | -3,26 % | CNY 113,56 | CNY 114,14 | CNY 109,26 | 8,83M |
| 2026-09-23 | CNY 114,07 | +4,27 % | CNY 109,41 | CNY 115,88 | CNY 109,41 | 12,00M |
| 2026-09-22 | CNY 109,40 | +2,84 % | CNY 109,05 | CNY 112,99 | CNY 108,02 | 9,91M |
| 2026-09-21 | CNY 106,38 | -0,86 % | CNY 108,65 | CNY 109,98 | CNY 105,38 | 7,22M |
| 2026-09-18 | CNY 107,30 | +2,79 % | CNY 106,39 | CNY 108,61 | CNY 105,20 | 8,36M |
| 2026-09-17 | CNY 104,39 | -0,68 % | CNY 104,25 | CNY 108,00 | CNY 104,25 | 9,61M |
| 2026-09-16 | CNY 105,10 | +11,28 % | CNY 94,66 | CNY 106,28 | CNY 94,42 | 11,92M |
| 2026-09-15 | CNY 94,45 | -0,58 % | CNY 94,47 | CNY 97,15 | CNY 93,80 | 5,88M |
| 2026-09-14 | CNY 95,00 | +0,11 % | CNY 93,18 | CNY 95,93 | CNY 91,96 | 4,90M |
| 2026-09-11 | CNY 94,90 | -1,71 % | CNY 94,67 | CNY 95,80 | CNY 91,66 | 6,16M |
| 2026-09-10 | CNY 96,55 | -1,53 % | CNY 97,83 | CNY 97,98 | CNY 95,92 | 4,17M |
| 2026-09-09 | CNY 98,05 | +0,26 % | CNY 98,74 | CNY 101,80 | CNY 97,33 | 5,63M |
| 2026-09-08 | CNY 97,80 | -2,21 % | CNY 100,01 | CNY 102,43 | CNY 97,36 | 6,54M |
| 2026-09-07 | CNY 100,01 | +2,65 % | CNY 99,10 | CNY 100,99 | CNY 97,51 | 6,52M |
| 2026-09-04 | CNY 97,43 | -3,21 % | CNY 101,47 | CNY 104,30 | CNY 96,44 | 7,55M |
| 2026-09-03 | CNY 100,66 | -0,53 % | CNY 102,20 | CNY 103,57 | CNY 99,50 | 7,16M |
| 2026-09-02 | CNY 101,20 | -3,12 % | CNY 102,78 | CNY 104,14 | CNY 100,11 | 6,92M |
| 2026-09-01 | CNY 104,46 | -2,75 % | CNY 107,16 | CNY 108,48 | CNY 103,15 | 7,17M |
| 2026-08-31 | CNY 107,41 | +1,46 % | CNY 102,10 | CNY 107,78 | CNY 102,10 | 7,45M |
| 2026-08-28 | CNY 105,86 | -3,38 % | CNY 109,00 | CNY 111,01 | CNY 105,50 | 6,83M |
| 2026-08-27 | CNY 109,56 | +4,51 % | CNY 106,00 | CNY 111,00 | CNY 106,00 | 7,91M |
| 2026-08-26 | CNY 104,83 | -1,48 % | CNY 107,25 | CNY 108,20 | CNY 102,77 | 7,83M |
| 2026-08-25 | CNY 106,41 | +1,29 % | CNY 102,68 | CNY 108,20 | CNY 101,68 | 10,10M |
| 2026-08-24 | CNY 105,05 | -4,46 % | CNY 107,81 | CNY 110,91 | CNY 102,35 | 10,55M |
| 2026-08-21 | CNY 109,95 | +1,62 % | CNY 106,00 | CNY 113,53 | CNY 106,00 | 11,69M |
| 2026-08-20 | CNY 108,20 | -3,93 % | CNY 112,63 | CNY 113,98 | CNY 106,00 | 14,34M |
| 2026-08-19 | CNY 112,63 | -6,65 % | CNY 115,00 | CNY 118,60 | CNY 111,12 | 15,83M |
| 2026-08-18 | CNY 120,65 | +0,34 % | CNY 120,26 | CNY 124,00 | CNY 116,06 | 13,61M |
| 2026-08-17 | CNY 120,24 | +8,18 % | CNY 113,00 | CNY 120,86 | CNY 110,70 | 14,97M |
| 2026-08-14 | CNY 111,15 | -0,79 % | CNY 112,90 | CNY 114,00 | CNY 108,80 | 10,49M |
| 2026-08-13 | CNY 112,03 | +1,51 % | CNY 111,60 | CNY 118,50 | CNY 109,50 | 18,12M |
| 2026-08-12 | CNY 110,36 | +8,11 % | CNY 102,68 | CNY 114,45 | CNY 102,10 | 15,68M |
| 2026-08-11 | CNY 102,08 | -1,63 % | CNY 102,00 | CNY 105,20 | CNY 100,59 | 9,80M |
| 2026-08-10 | CNY 103,77 | +1,25 % | CNY 106,00 | CNY 109,37 | CNY 100,65 | 13,68M |
| 2026-08-07 | CNY 102,49 | +7,21 % | CNY 96,78 | CNY 102,68 | CNY 96,58 | 14,44M |
| 2026-08-06 | CNY 95,60 | +2,22 % | CNY 91,98 | CNY 98,08 | CNY 91,33 | 13,01M |
| 2026-08-05 | CNY 93,52 | +8,18 % | CNY 86,20 | CNY 94,49 | CNY 86,20 | 14,21M |
| 2026-08-04 | CNY 86,45 | +6,22 % | CNY 82,83 | CNY 88,00 | CNY 81,60 | 10,81M |
| 2026-08-03 | CNY 81,39 | -6,07 % | CNY 85,00 | CNY 87,35 | CNY 81,30 | 12,34M |
| 2026-07-31 | CNY 86,65 | +6,52 % | CNY 90,00 | CNY 92,48 | CNY 86,35 | 13,12M |
| 2026-07-30 | CNY 81,35 | -10,00 % | CNY 89,60 | CNY 90,38 | CNY 81,21 | 16,35M |
| 2026-07-29 | CNY 90,39 | -1,23 % | CNY 91,34 | CNY 93,90 | CNY 86,21 | 12,58M |
| 2026-07-28 | CNY 91,52 | -8,48 % | CNY 98,47 | CNY 99,50 | CNY 90,60 | 10,74M |
| 2026-07-27 | CNY 100,00 | +4,37 % | CNY 95,08 | CNY 100,10 | CNY 92,81 | 13,17M |
| 2026-07-24 | CNY 95,81 | -1,55 % | CNY 95,18 | CNY 99,40 | CNY 94,12 | 8,51M |
| 2026-07-23 | CNY 97,32 | -2,16 % | CNY 101,45 | CNY 102,00 | CNY 96,09 | 9,11M |
| 2026-07-22 | CNY 99,47 | -1,63 % | CNY 99,00 | CNY 104,57 | CNY 98,00 | 13,64M |
| 2026-07-21 | CNY 101,12 | +8,73 % | CNY 94,81 | CNY 101,98 | CNY 84,01 | 19,46M |
| 2026-07-20 | CNY 93,00 | -11,00 % | CNY 108,00 | CNY 108,55 | CNY 90,00 | 18,25M |
| 2026-07-17 | CNY 104,50 | -13,09 % | CNY 120,20 | CNY 120,24 | CNY 103,33 | 14,96M |
| 2026-07-16 | CNY 120,24 | -7,39 % | CNY 127,26 | CNY 130,78 | CNY 119,30 | 10,85M |
| 2026-07-15 | CNY 129,83 | -3,13 % | CNY 136,00 | CNY 137,80 | CNY 126,96 | 10,77M |
| 2026-07-14 | CNY 134,02 | -3,30 % | CNY 138,63 | CNY 141,98 | CNY 125,00 | 16,00M |
| 2026-07-13 | CNY 138,59 | -2,25 % | CNY 138,38 | CNY 144,88 | CNY 137,66 | 10,47M |
| 2026-07-10 | CNY 141,78 | -9,50 % | CNY 157,00 | CNY 161,61 | CNY 141,43 | 16,24M |
| 2026-07-09 | CNY 156,67 | +7,71 % | CNY 150,90 | CNY 156,78 | CNY 146,77 | 14,84M |
| 2026-07-08 | CNY 145,45 | -0,38 % | CNY 144,90 | CNY 152,00 | CNY 140,72 | 12,62M |
| 2026-07-07 | CNY 146,00 | +3,25 % | CNY 140,51 | CNY 148,40 | CNY 138,11 | 12,19M |
| 2026-07-06 | CNY 141,41 | -2,88 % | CNY 148,88 | CNY 149,65 | CNY 137,39 | 12,61M |
| 2026-07-03 | CNY 145,60 | -4,76 % | CNY 152,00 | CNY 154,60 | CNY 145,00 | 15,09M |
| 2026-07-02 | CNY 152,88 | -5,75 % | CNY 152,00 | CNY 162,53 | CNY 149,03 | 15,18M |
| 2026-07-01 | CNY 162,20 | -6,52 % | CNY 176,00 | CNY 179,91 | CNY 161,15 | 19,78M |
| 2026-06-30 | CNY 173,51 | -1,01 % | CNY 171,78 | CNY 175,99 | CNY 163,00 | 21,04M |
| 2026-06-29 | CNY 175,28 | +3,94 % | CNY 169,30 | CNY 175,30 | CNY 157,50 | 22,87M |
| 2026-06-26 | CNY 168,63 | -2,12 % | CNY 171,02 | CNY 180,50 | CNY 164,57 | 22,63M |
| 2026-06-25 | CNY 172,28 | -1,94 % | CNY 176,00 | CNY 188,88 | CNY 167,69 | 28,43M |
| 2026-06-24 | CNY 175,69 | +7,54 % | CNY 157,66 | CNY 178,16 | CNY 157,01 | 26,48M |
| 2026-06-23 | CNY 163,37 | +3,40 % | CNY 152,20 | CNY 168,88 | CNY 148,66 | 24,40M |
| 2026-06-22 | CNY 158,00 | +5,90 % | CNY 159,00 | CNY 163,99 | CNY 152,00 | 25,50M |
| 2026-06-18 | CNY 149,20 | -0,31 % | CNY 150,98 | CNY 157,50 | CNY 147,03 | 23,00M |
| 2026-06-17 | CNY 149,66 | +6,37 % | CNY 137,00 | CNY 150,87 | CNY 136,61 | 23,72M |
| 2026-06-16 | CNY 140,70 | +4,25 % | CNY 135,90 | CNY 145,00 | CNY 133,80 | 23,78M |
| 2026-06-15 | CNY 134,97 | +9,11 % | CNY 125,47 | CNY 134,97 | CNY 121,99 | 18,59M |
| 2026-06-12 | CNY 123,70 | -1,77 % | CNY 131,00 | CNY 132,00 | CNY 122,86 | 20,40M |
| 2026-06-11 | CNY 125,93 | +0,66 % | CNY 124,91 | CNY 128,00 | CNY 122,60 | 13,11M |
| 2026-06-10 | CNY 125,10 | -8,73 % | CNY 131,20 | CNY 133,00 | CNY 122,45 | 17,66M |
| 2026-06-09 | CNY 137,06 | +12,62 % | CNY 124,00 | CNY 137,28 | CNY 122,01 | 17,13M |
| 2026-06-08 | CNY 121,70 | -7,05 % | CNY 120,00 | CNY 127,95 | CNY 119,89 | 15,03M |
| 2026-06-05 | CNY 130,93 | -5,87 % | CNY 137,62 | CNY 138,97 | CNY 129,94 | 16,46M |
| 2026-06-04 | CNY 139,10 | +1,96 % | CNY 134,19 | CNY 142,88 | CNY 132,40 | 15,72M |
| 2026-06-03 | CNY 136,42 | +1,05 % | CNY 143,50 | CNY 145,78 | CNY 133,50 | 18,62M |
| 2026-06-02 | CNY 135,00 | -0,72 % | CNY 137,89 | CNY 139,00 | CNY 129,32 | 15,59M |
| 2026-06-01 | CNY 135,98 | -7,56 % | CNY 146,78 | CNY 148,16 | CNY 135,69 | 20,37M |
| 2026-05-29 | CNY 147,10 | -10,06 % | CNY 165,00 | CNY 169,58 | CNY 143,00 | 23,92M |
| 2026-05-28 | CNY 163,55 | -2,06 % | CNY 159,19 | CNY 165,41 | CNY 152,60 | 23,65M |
| 2026-05-27 | CNY 166,99 | +8,44 % | CNY 159,00 | CNY 180,75 | CNY 158,67 | 29,99M |
| 2026-05-26 | CNY 154,00 | -3,94 % | CNY 156,70 | CNY 162,00 | CNY 150,44 | 17,46M |