China Catalyst Holding Co., Ltd. Class A 688267
SSE · China · Prozessindustrie
CNY 21,70-0,11 (-0,50 %)
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 21,70 | -0,50 % | CNY 21,97 | CNY 22,04 | CNY 21,47 | 1,35M |
| 2026-09-29 | CNY 21,81 | -0,18 % | CNY 21,78 | CNY 22,07 | CNY 21,60 | 1,54M |
| 2026-09-28 | CNY 21,85 | -1,97 % | CNY 22,29 | CNY 22,32 | CNY 21,61 | 2,05M |
| 2026-09-24 | CNY 22,29 | -0,04 % | CNY 22,30 | CNY 22,47 | CNY 21,90 | 2,43M |
| 2026-09-23 | CNY 22,30 | -1,33 % | CNY 23,13 | CNY 23,13 | CNY 22,22 | 2,85M |
| 2026-09-22 | CNY 22,60 | -0,26 % | CNY 22,94 | CNY 22,94 | CNY 22,28 | 4,37M |
| 2026-09-21 | CNY 22,66 | +3,85 % | CNY 22,02 | CNY 22,66 | CNY 21,70 | 6,01M |
| 2026-09-18 | CNY 21,82 | +3,81 % | CNY 21,20 | CNY 22,27 | CNY 21,12 | 5,75M |
| 2026-09-17 | CNY 21,02 | +3,29 % | CNY 20,50 | CNY 21,45 | CNY 20,28 | 4,36M |
| 2026-09-16 | CNY 20,35 | +0,74 % | CNY 20,48 | CNY 20,58 | CNY 19,71 | 3,20M |
| 2026-09-15 | CNY 20,20 | +0,25 % | CNY 20,15 | CNY 20,78 | CNY 20,11 | 3,03M |
| 2026-09-14 | CNY 20,15 | +1,10 % | CNY 19,93 | CNY 20,53 | CNY 19,76 | 3,23M |
| 2026-09-11 | CNY 19,93 | +1,53 % | CNY 19,67 | CNY 20,01 | CNY 19,16 | 3,78M |
| 2026-09-10 | CNY 19,63 | +1,76 % | CNY 19,15 | CNY 19,97 | CNY 19,04 | 3,27M |
| 2026-09-09 | CNY 19,29 | -1,88 % | CNY 19,60 | CNY 19,73 | CNY 19,19 | 1,83M |
| 2026-09-08 | CNY 19,66 | +0,25 % | CNY 19,65 | CNY 19,90 | CNY 19,34 | 1,20M |
| 2026-09-07 | CNY 19,61 | +3,92 % | CNY 18,87 | CNY 19,76 | CNY 18,79 | 1,56M |
| 2026-09-04 | CNY 18,87 | -0,68 % | CNY 19,12 | CNY 19,35 | CNY 18,80 | 2,19M |
| 2026-09-03 | CNY 19,00 | -0,99 % | CNY 19,50 | CNY 19,50 | CNY 18,88 | 886,41K |
| 2026-09-02 | CNY 19,19 | -0,36 % | CNY 19,16 | CNY 19,40 | CNY 18,89 | 1,59M |
| 2026-09-01 | CNY 19,26 | -2,58 % | CNY 19,66 | CNY 19,95 | CNY 19,20 | 1,90M |
| 2026-08-31 | CNY 19,77 | +2,65 % | CNY 19,39 | CNY 19,84 | CNY 18,78 | 3,19M |
| 2026-08-28 | CNY 19,26 | +3,55 % | CNY 18,23 | CNY 19,56 | CNY 18,23 | 2,85M |
| 2026-08-27 | CNY 18,60 | +1,75 % | CNY 18,20 | CNY 18,70 | CNY 18,08 | 1,37M |
| 2026-08-26 | CNY 18,28 | -0,92 % | CNY 18,18 | CNY 18,66 | CNY 18,18 | 651,04K |
| 2026-08-25 | CNY 18,45 | 0,00 % | CNY 18,51 | CNY 18,60 | CNY 18,16 | 985,06K |
| 2026-08-24 | CNY 18,45 | -1,07 % | CNY 18,45 | CNY 18,73 | CNY 18,21 | 1,23M |
| 2026-08-21 | CNY 18,65 | -1,53 % | CNY 18,65 | CNY 18,85 | CNY 18,50 | 995,45K |
| 2026-08-20 | CNY 18,94 | +0,48 % | CNY 18,47 | CNY 19,08 | CNY 18,37 | 2,25M |
| 2026-08-19 | CNY 18,85 | -2,48 % | CNY 19,19 | CNY 19,25 | CNY 18,53 | 2,59M |
| 2026-08-18 | CNY 19,33 | +1,52 % | CNY 19,04 | CNY 19,49 | CNY 18,85 | 2,51M |
| 2026-08-17 | CNY 19,04 | +1,44 % | CNY 18,99 | CNY 19,17 | CNY 18,50 | 1,66M |
| 2026-08-14 | CNY 18,77 | +1,51 % | CNY 18,49 | CNY 18,87 | CNY 18,40 | 1,40M |
| 2026-08-13 | CNY 18,49 | -1,12 % | CNY 18,56 | CNY 18,76 | CNY 18,43 | 1,64M |
| 2026-08-12 | CNY 18,70 | -0,32 % | CNY 18,76 | CNY 18,94 | CNY 18,45 | 1,99M |
| 2026-08-11 | CNY 18,76 | +0,05 % | CNY 18,75 | CNY 18,98 | CNY 18,37 | 2,10M |
| 2026-08-10 | CNY 18,75 | -2,34 % | CNY 19,20 | CNY 19,20 | CNY 18,66 | 1,69M |
| 2026-08-07 | CNY 19,20 | -1,39 % | CNY 19,30 | CNY 19,69 | CNY 19,09 | 2,24M |
| 2026-08-06 | CNY 19,47 | +0,46 % | CNY 19,39 | CNY 19,53 | CNY 18,97 | 2,35M |
| 2026-08-05 | CNY 19,38 | +3,14 % | CNY 18,70 | CNY 19,58 | CNY 18,45 | 3,48M |
| 2026-08-04 | CNY 18,79 | +3,41 % | CNY 18,42 | CNY 18,90 | CNY 18,01 | 3,61M |
| 2026-08-03 | CNY 18,17 | +1,00 % | CNY 17,70 | CNY 18,35 | CNY 17,70 | 2,16M |
| 2026-07-31 | CNY 17,99 | +1,64 % | CNY 17,65 | CNY 18,40 | CNY 17,62 | 3,26M |
| 2026-07-30 | CNY 17,70 | -0,39 % | CNY 17,42 | CNY 18,49 | CNY 17,40 | 3,34M |
| 2026-07-29 | CNY 17,77 | -6,28 % | CNY 18,80 | CNY 18,97 | CNY 17,30 | 5,92M |
| 2026-07-28 | CNY 18,96 | +6,28 % | CNY 18,60 | CNY 19,79 | CNY 17,91 | 7,77M |
| 2026-07-27 | CNY 17,84 | +7,86 % | CNY 16,56 | CNY 17,97 | CNY 16,17 | 5,05M |
| 2026-07-24 | CNY 16,54 | +0,79 % | CNY 16,50 | CNY 16,68 | CNY 16,20 | 2,23M |
| 2026-07-23 | CNY 16,41 | +3,08 % | CNY 16,10 | CNY 16,48 | CNY 15,85 | 1,64M |
| 2026-07-22 | CNY 15,92 | -3,52 % | CNY 16,44 | CNY 16,59 | CNY 15,87 | 1,81M |
| 2026-07-21 | CNY 16,50 | +1,10 % | CNY 16,30 | CNY 16,62 | CNY 15,58 | 2,19M |
| 2026-07-20 | CNY 16,32 | -5,39 % | CNY 17,25 | CNY 17,49 | CNY 16,00 | 2,89M |
| 2026-07-17 | CNY 17,25 | -3,04 % | CNY 17,84 | CNY 17,99 | CNY 17,08 | 2,31M |
| 2026-07-16 | CNY 17,79 | -3,68 % | CNY 18,60 | CNY 18,60 | CNY 17,71 | 2,17M |
| 2026-07-15 | CNY 18,47 | +4,17 % | CNY 17,76 | CNY 18,47 | CNY 17,44 | 3,38M |
| 2026-07-14 | CNY 17,73 | +0,28 % | CNY 17,70 | CNY 17,92 | CNY 17,30 | 2,78M |
| 2026-07-13 | CNY 17,68 | -2,80 % | CNY 18,19 | CNY 18,44 | CNY 17,61 | 3,61M |
| 2026-07-10 | CNY 18,19 | -1,19 % | CNY 18,50 | CNY 18,65 | CNY 18,06 | 1,84M |
| 2026-07-09 | CNY 18,41 | -0,91 % | CNY 18,58 | CNY 18,78 | CNY 18,03 | 2,13M |
| 2026-07-08 | CNY 18,58 | -4,57 % | CNY 19,45 | CNY 19,45 | CNY 18,54 | 2,09M |
| 2026-07-07 | CNY 19,47 | +0,41 % | CNY 19,36 | CNY 19,50 | CNY 18,75 | 2,13M |
| 2026-07-06 | CNY 19,39 | -0,51 % | CNY 19,51 | CNY 19,86 | CNY 19,07 | 1,76M |
| 2026-07-03 | CNY 19,49 | -1,96 % | CNY 20,02 | CNY 20,06 | CNY 19,42 | 2,42M |
| 2026-07-02 | CNY 19,88 | +0,86 % | CNY 19,59 | CNY 20,48 | CNY 19,46 | 3,45M |
| 2026-07-01 | CNY 19,71 | +0,05 % | CNY 19,35 | CNY 19,96 | CNY 19,12 | 2,60M |
| 2026-06-30 | CNY 19,70 | +2,98 % | CNY 19,24 | CNY 19,99 | CNY 18,79 | 2,78M |
| 2026-06-29 | CNY 19,13 | -0,93 % | CNY 20,28 | CNY 20,28 | CNY 19,04 | 3,25M |
| 2026-06-26 | CNY 19,31 | -4,31 % | CNY 20,10 | CNY 20,15 | CNY 19,13 | 3,37M |
| 2026-06-25 | CNY 20,18 | -8,73 % | CNY 21,85 | CNY 22,11 | CNY 19,80 | 6,88M |
| 2026-06-24 | CNY 22,11 | -0,85 % | CNY 22,10 | CNY 22,47 | CNY 21,93 | 1,91M |
| 2026-06-23 | CNY 22,30 | -2,62 % | CNY 22,99 | CNY 23,24 | CNY 22,19 | 2,18M |
| 2026-06-22 | CNY 22,90 | -1,55 % | CNY 23,28 | CNY 23,30 | CNY 21,88 | 4,11M |
| 2026-06-18 | CNY 23,26 | -0,30 % | CNY 23,50 | CNY 24,16 | CNY 23,09 | 3,58M |
| 2026-06-17 | CNY 23,33 | -0,36 % | CNY 23,43 | CNY 23,54 | CNY 22,92 | 2,96M |
| 2026-06-16 | CNY 23,42 | -0,49 % | CNY 23,83 | CNY 23,95 | CNY 23,24 | 2,67M |
| 2026-06-15 | CNY 23,53 | +4,87 % | CNY 22,44 | CNY 23,68 | CNY 22,33 | 3,45M |
| 2026-06-12 | CNY 22,44 | +2,46 % | CNY 22,08 | CNY 22,60 | CNY 21,99 | 3,04M |
| 2026-06-11 | CNY 21,90 | -1,73 % | CNY 22,02 | CNY 22,31 | CNY 21,56 | 2,72M |
| 2026-06-10 | CNY 22,28 | -3,11 % | CNY 22,98 | CNY 22,98 | CNY 21,97 | 2,76M |
| 2026-06-09 | CNY 23,00 | +2,47 % | CNY 22,87 | CNY 23,63 | CNY 22,38 | 2,88M |
| 2026-06-08 | CNY 22,45 | -4,77 % | CNY 23,00 | CNY 23,47 | CNY 21,93 | 3,58M |
| 2026-06-05 | CNY 23,57 | -2,73 % | CNY 24,39 | CNY 24,39 | CNY 23,33 | 3,23M |
| 2026-06-04 | CNY 24,23 | -1,81 % | CNY 24,67 | CNY 24,68 | CNY 24,00 | 2,45M |
| 2026-06-03 | CNY 24,68 | 0,00 % | CNY 24,69 | CNY 25,38 | CNY 24,23 | 2,81M |
| 2026-06-02 | CNY 24,68 | -5,06 % | CNY 25,96 | CNY 26,06 | CNY 24,31 | 5,20M |
| 2026-06-01 | CNY 25,99 | +1,72 % | CNY 25,62 | CNY 26,08 | CNY 25,31 | 2,57M |
| 2026-05-29 | CNY 25,55 | -3,77 % | CNY 26,55 | CNY 26,77 | CNY 24,89 | 5,59M |
| 2026-05-28 | CNY 26,55 | +1,05 % | CNY 26,15 | CNY 27,08 | CNY 25,88 | 4,56M |
| 2026-05-27 | CNY 26,28 | -1,04 % | CNY 26,29 | CNY 26,77 | CNY 25,85 | 3,52M |
| 2026-05-26 | CNY 26,55 | +1,26 % | CNY 25,62 | CNY 26,73 | CNY 25,45 | 4,26M |