Crown Advanced Material Co. Ltd. Class A 688560
SSE · China · Prozessindustrie
CNY 12,78-0,03 (-0,23 %)
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 12,78 | -0,23 % | CNY 12,86 | CNY 13,14 | CNY 12,77 | 1,93M |
| 2026-09-29 | CNY 12,81 | +1,51 % | CNY 12,68 | CNY 13,00 | CNY 12,53 | 2,49M |
| 2026-09-28 | CNY 12,62 | -1,41 % | CNY 12,84 | CNY 12,95 | CNY 12,50 | 2,86M |
| 2026-09-24 | CNY 12,80 | -0,62 % | CNY 12,80 | CNY 13,01 | CNY 12,67 | 2,79M |
| 2026-09-23 | CNY 12,88 | +1,50 % | CNY 12,72 | CNY 13,10 | CNY 12,65 | 2,58M |
| 2026-09-22 | CNY 12,69 | +0,79 % | CNY 12,64 | CNY 12,95 | CNY 12,59 | 2,47M |
| 2026-09-21 | CNY 12,59 | +2,19 % | CNY 12,32 | CNY 12,69 | CNY 12,28 | 2,29M |
| 2026-09-18 | CNY 12,32 | +2,84 % | CNY 12,05 | CNY 12,36 | CNY 12,02 | 2,69M |
| 2026-09-17 | CNY 11,98 | -0,66 % | CNY 12,09 | CNY 12,09 | CNY 11,77 | 1,85M |
| 2026-09-16 | CNY 12,06 | +2,38 % | CNY 11,81 | CNY 12,13 | CNY 11,60 | 2,49M |
| 2026-09-15 | CNY 11,78 | -1,26 % | CNY 11,96 | CNY 12,00 | CNY 11,75 | 1,93M |
| 2026-09-14 | CNY 11,93 | +1,02 % | CNY 11,76 | CNY 12,01 | CNY 11,65 | 2,44M |
| 2026-09-11 | CNY 11,81 | -2,80 % | CNY 12,10 | CNY 12,12 | CNY 11,58 | 3,55M |
| 2026-09-10 | CNY 12,15 | -2,41 % | CNY 12,44 | CNY 12,44 | CNY 12,11 | 2,46M |
| 2026-09-09 | CNY 12,45 | +0,40 % | CNY 12,48 | CNY 12,78 | CNY 12,38 | 3,12M |
| 2026-09-08 | CNY 12,40 | +0,40 % | CNY 12,48 | CNY 12,55 | CNY 12,21 | 3,14M |
| 2026-09-07 | CNY 12,35 | +1,06 % | CNY 12,28 | CNY 12,38 | CNY 12,11 | 2,88M |
| 2026-09-04 | CNY 12,22 | +0,41 % | CNY 12,22 | CNY 12,52 | CNY 12,10 | 2,56M |
| 2026-09-03 | CNY 12,17 | -1,54 % | CNY 12,39 | CNY 12,55 | CNY 12,10 | 2,15M |
| 2026-09-02 | CNY 12,36 | -0,96 % | CNY 12,47 | CNY 12,47 | CNY 12,18 | 1,96M |
| 2026-09-01 | CNY 12,48 | +0,08 % | CNY 12,48 | CNY 12,61 | CNY 12,30 | 2,43M |
| 2026-08-31 | CNY 12,47 | 0,00 % | CNY 12,47 | CNY 12,65 | CNY 12,26 | 3,97M |
| 2026-08-28 | CNY 12,47 | +1,38 % | CNY 12,40 | CNY 12,65 | CNY 12,23 | 3,19M |
| 2026-08-27 | CNY 12,30 | +0,57 % | CNY 12,42 | CNY 12,57 | CNY 12,12 | 4,04M |
| 2026-08-26 | CNY 12,23 | +0,08 % | CNY 12,24 | CNY 12,38 | CNY 12,12 | 2,50M |
| 2026-08-25 | CNY 12,22 | +2,43 % | CNY 11,84 | CNY 12,28 | CNY 11,78 | 2,61M |
| 2026-08-24 | CNY 11,93 | -1,40 % | CNY 12,13 | CNY 12,24 | CNY 11,82 | 2,43M |
| 2026-08-21 | CNY 12,10 | +1,42 % | CNY 12,05 | CNY 12,17 | CNY 11,75 | 2,64M |
| 2026-08-20 | CNY 11,93 | +1,71 % | CNY 11,80 | CNY 12,07 | CNY 11,75 | 2,39M |
| 2026-08-19 | CNY 11,73 | -3,85 % | CNY 12,08 | CNY 12,12 | CNY 11,71 | 2,97M |
| 2026-08-18 | CNY 12,20 | -0,73 % | CNY 12,30 | CNY 12,30 | CNY 12,05 | 2,45M |
| 2026-08-17 | CNY 12,29 | +2,59 % | CNY 12,16 | CNY 12,33 | CNY 11,91 | 2,97M |
| 2026-08-14 | CNY 11,98 | -0,75 % | CNY 12,03 | CNY 12,19 | CNY 11,88 | 3,61M |
| 2026-08-13 | CNY 12,07 | -1,87 % | CNY 12,32 | CNY 12,35 | CNY 12,03 | 3,22M |
| 2026-08-12 | CNY 12,30 | +0,82 % | CNY 12,20 | CNY 12,38 | CNY 12,14 | 2,02M |
| 2026-08-11 | CNY 12,20 | -0,65 % | CNY 12,25 | CNY 12,27 | CNY 11,99 | 2,82M |
| 2026-08-10 | CNY 12,28 | +3,54 % | CNY 11,86 | CNY 12,30 | CNY 11,80 | 4,06M |
| 2026-08-07 | CNY 11,86 | +0,59 % | CNY 11,77 | CNY 11,91 | CNY 11,62 | 4,27M |
| 2026-08-06 | CNY 11,79 | -0,08 % | CNY 11,86 | CNY 11,87 | CNY 11,55 | 3,14M |
| 2026-08-05 | CNY 11,80 | +1,20 % | CNY 11,68 | CNY 11,92 | CNY 11,64 | 3,87M |
| 2026-08-04 | CNY 11,66 | -0,34 % | CNY 11,68 | CNY 11,99 | CNY 11,55 | 4,69M |
| 2026-08-03 | CNY 11,70 | +4,28 % | CNY 11,10 | CNY 11,76 | CNY 11,10 | 5,68M |
| 2026-07-31 | CNY 11,22 | +0,81 % | CNY 11,19 | CNY 11,41 | CNY 11,18 | 3,54M |
| 2026-07-30 | CNY 11,13 | +0,45 % | CNY 11,02 | CNY 11,39 | CNY 11,02 | 4,21M |
| 2026-07-29 | CNY 11,08 | +1,00 % | CNY 11,03 | CNY 11,20 | CNY 10,90 | 3,86M |
| 2026-07-28 | CNY 10,97 | -0,18 % | CNY 10,85 | CNY 11,18 | CNY 10,81 | 3,85M |
| 2026-07-27 | CNY 10,99 | +5,37 % | CNY 10,48 | CNY 11,08 | CNY 10,40 | 4,81M |
| 2026-07-24 | CNY 10,43 | -3,52 % | CNY 10,74 | CNY 10,76 | CNY 10,39 | 3,00M |
| 2026-07-23 | CNY 10,81 | +6,19 % | CNY 10,10 | CNY 10,86 | CNY 10,10 | 4,65M |
| 2026-07-22 | CNY 10,18 | -2,40 % | CNY 10,45 | CNY 10,47 | CNY 10,10 | 3,64M |
| 2026-07-21 | CNY 10,43 | +0,77 % | CNY 10,37 | CNY 10,50 | CNY 9,85 | 5,66M |
| 2026-07-20 | CNY 10,35 | -2,08 % | CNY 10,60 | CNY 10,96 | CNY 10,12 | 5,43M |
| 2026-07-17 | CNY 10,57 | -4,60 % | CNY 11,05 | CNY 11,35 | CNY 10,53 | 4,66M |
| 2026-07-16 | CNY 11,08 | -1,16 % | CNY 11,10 | CNY 11,35 | CNY 10,89 | 3,03M |
| 2026-07-15 | CNY 11,21 | +1,72 % | CNY 11,03 | CNY 11,38 | CNY 10,97 | 3,29M |
| 2026-07-14 | CNY 11,02 | +2,04 % | CNY 10,78 | CNY 11,03 | CNY 10,68 | 3,62M |
| 2026-07-13 | CNY 10,80 | -4,42 % | CNY 11,31 | CNY 11,39 | CNY 10,79 | 4,86M |
| 2026-07-10 | CNY 11,30 | +1,53 % | CNY 11,13 | CNY 11,68 | CNY 10,97 | 4,06M |
| 2026-07-09 | CNY 11,13 | +0,27 % | CNY 11,22 | CNY 11,26 | CNY 10,72 | 3,65M |
| 2026-07-08 | CNY 11,10 | -2,20 % | CNY 11,48 | CNY 11,48 | CNY 11,00 | 3,29M |
| 2026-07-07 | CNY 11,35 | -3,16 % | CNY 11,74 | CNY 11,86 | CNY 11,33 | 3,00M |
| 2026-07-06 | CNY 11,72 | -2,66 % | CNY 12,02 | CNY 12,16 | CNY 11,67 | 4,06M |
| 2026-07-03 | CNY 12,04 | +1,43 % | CNY 11,92 | CNY 12,18 | CNY 11,78 | 4,70M |
| 2026-07-02 | CNY 11,87 | -1,08 % | CNY 11,95 | CNY 12,39 | CNY 11,85 | 4,83M |
| 2026-07-01 | CNY 12,00 | +1,27 % | CNY 11,85 | CNY 12,29 | CNY 11,63 | 4,36M |
| 2026-06-30 | CNY 11,85 | +1,54 % | CNY 11,81 | CNY 11,94 | CNY 11,54 | 3,35M |
| 2026-06-29 | CNY 11,67 | -1,27 % | CNY 11,79 | CNY 11,88 | CNY 11,30 | 4,90M |
| 2026-06-26 | CNY 11,82 | -3,04 % | CNY 12,19 | CNY 12,28 | CNY 11,71 | 4,96M |
| 2026-06-25 | CNY 12,19 | -2,48 % | CNY 12,44 | CNY 12,63 | CNY 12,04 | 5,17M |
| 2026-06-24 | CNY 12,50 | -4,87 % | CNY 13,10 | CNY 13,24 | CNY 12,46 | 5,95M |
| 2026-06-23 | CNY 13,14 | -1,87 % | CNY 13,64 | CNY 13,64 | CNY 13,02 | 5,16M |
| 2026-06-22 | CNY 13,39 | -2,12 % | CNY 13,71 | CNY 13,71 | CNY 12,88 | 5,41M |
| 2026-06-18 | CNY 13,68 | +0,37 % | CNY 13,57 | CNY 14,02 | CNY 13,38 | 4,29M |
| 2026-06-17 | CNY 13,63 | -2,01 % | CNY 13,80 | CNY 13,94 | CNY 13,50 | 4,12M |
| 2026-06-16 | CNY 13,91 | +3,57 % | CNY 13,31 | CNY 14,08 | CNY 13,22 | 4,48M |
| 2026-06-15 | CNY 13,43 | +2,05 % | CNY 13,18 | CNY 13,55 | CNY 13,18 | 3,32M |
| 2026-06-12 | CNY 13,16 | +1,39 % | CNY 13,29 | CNY 13,42 | CNY 13,01 | 4,59M |
| 2026-06-11 | CNY 12,98 | -2,19 % | CNY 13,22 | CNY 13,28 | CNY 12,77 | 4,13M |
| 2026-06-10 | CNY 13,27 | -2,78 % | CNY 13,40 | CNY 13,64 | CNY 12,90 | 4,91M |
| 2026-06-09 | CNY 13,65 | +2,79 % | CNY 13,42 | CNY 13,69 | CNY 13,05 | 4,15M |
| 2026-06-08 | CNY 13,28 | -5,95 % | CNY 13,70 | CNY 14,01 | CNY 13,13 | 5,45M |
| 2026-06-05 | CNY 14,12 | +0,14 % | CNY 14,15 | CNY 14,44 | CNY 13,70 | 3,96M |
| 2026-06-04 | CNY 14,10 | -0,56 % | CNY 14,17 | CNY 14,30 | CNY 13,91 | 3,93M |
| 2026-06-03 | CNY 14,18 | -1,05 % | CNY 14,33 | CNY 14,45 | CNY 14,05 | 3,42M |
| 2026-06-02 | CNY 14,33 | -2,65 % | CNY 14,79 | CNY 14,79 | CNY 14,08 | 4,09M |
| 2026-06-01 | CNY 14,72 | +1,52 % | CNY 14,53 | CNY 15,08 | CNY 14,48 | 4,07M |
| 2026-05-29 | CNY 14,50 | -6,87 % | CNY 15,57 | CNY 15,67 | CNY 14,45 | 5,85M |
| 2026-05-28 | CNY 15,57 | +0,52 % | CNY 15,45 | CNY 15,71 | CNY 15,00 | 5,83M |
| 2026-05-27 | CNY 15,49 | -1,90 % | CNY 15,75 | CNY 16,18 | CNY 15,30 | 5,03M |
| 2026-05-26 | CNY 15,79 | -2,41 % | CNY 16,18 | CNY 16,28 | CNY 15,65 | 5,38M |