Shanghai Chemspec Corporation Class A 688602
SSE · China · Prozessindustrie
CNY 6,80-0,09 (-1,31 %)
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 6,80 | -1,31 % | CNY 6,88 | CNY 6,96 | CNY 6,78 | 4,55M |
| 2026-09-29 | CNY 6,89 | +2,07 % | CNY 6,82 | CNY 6,99 | CNY 6,76 | 4,33M |
| 2026-09-28 | CNY 6,75 | -2,17 % | CNY 6,93 | CNY 6,95 | CNY 6,71 | 3,06M |
| 2026-09-24 | CNY 6,90 | 0,00 % | CNY 6,93 | CNY 7,03 | CNY 6,87 | 4,06M |
| 2026-09-23 | CNY 6,90 | -0,72 % | CNY 6,96 | CNY 7,02 | CNY 6,90 | 3,70M |
| 2026-09-22 | CNY 6,95 | -0,29 % | CNY 6,97 | CNY 7,01 | CNY 6,92 | 3,17M |
| 2026-09-21 | CNY 6,97 | +1,75 % | CNY 6,86 | CNY 7,00 | CNY 6,84 | 5,11M |
| 2026-09-18 | CNY 6,85 | +2,09 % | CNY 6,77 | CNY 6,86 | CNY 6,71 | 3,40M |
| 2026-09-17 | CNY 6,71 | -1,03 % | CNY 6,77 | CNY 6,86 | CNY 6,69 | 2,57M |
| 2026-09-16 | CNY 6,78 | +1,80 % | CNY 6,64 | CNY 6,78 | CNY 6,56 | 3,08M |
| 2026-09-15 | CNY 6,66 | -0,60 % | CNY 6,71 | CNY 6,81 | CNY 6,64 | 3,54M |
| 2026-09-14 | CNY 6,70 | -1,03 % | CNY 6,75 | CNY 6,82 | CNY 6,67 | 2,57M |
| 2026-09-11 | CNY 6,77 | -0,44 % | CNY 6,76 | CNY 6,81 | CNY 6,64 | 4,06M |
| 2026-09-10 | CNY 6,80 | -1,59 % | CNY 6,86 | CNY 6,91 | CNY 6,76 | 5,07M |
| 2026-09-09 | CNY 6,91 | +1,32 % | CNY 6,83 | CNY 7,15 | CNY 6,81 | 7,36M |
| 2026-09-08 | CNY 6,82 | +0,74 % | CNY 6,79 | CNY 6,86 | CNY 6,74 | 4,71M |
| 2026-09-07 | CNY 6,77 | -0,44 % | CNY 6,86 | CNY 6,86 | CNY 6,74 | 2,32M |
| 2026-09-04 | CNY 6,80 | -1,45 % | CNY 6,96 | CNY 7,03 | CNY 6,75 | 3,67M |
| 2026-09-03 | CNY 6,90 | +0,15 % | CNY 6,89 | CNY 6,95 | CNY 6,83 | 2,92M |
| 2026-09-02 | CNY 6,89 | -1,71 % | CNY 6,95 | CNY 7,01 | CNY 6,81 | 3,25M |
| 2026-09-01 | CNY 7,01 | +0,57 % | CNY 6,94 | CNY 7,03 | CNY 6,88 | 4,04M |
| 2026-08-31 | CNY 6,97 | +3,11 % | CNY 6,80 | CNY 7,07 | CNY 6,72 | 7,26M |
| 2026-08-28 | CNY 6,76 | -0,15 % | CNY 6,81 | CNY 6,87 | CNY 6,75 | 3,43M |
| 2026-08-27 | CNY 6,77 | +2,58 % | CNY 6,60 | CNY 6,87 | CNY 6,53 | 5,90M |
| 2026-08-26 | CNY 6,60 | 0,00 % | CNY 6,60 | CNY 6,70 | CNY 6,54 | 3,84M |
| 2026-08-25 | CNY 6,60 | +1,07 % | CNY 6,54 | CNY 6,65 | CNY 6,42 | 4,89M |
| 2026-08-24 | CNY 6,53 | -3,55 % | CNY 6,66 | CNY 6,77 | CNY 6,46 | 6,11M |
| 2026-08-21 | CNY 6,77 | -0,73 % | CNY 6,75 | CNY 6,82 | CNY 6,64 | 4,39M |
| 2026-08-20 | CNY 6,82 | +1,64 % | CNY 6,79 | CNY 6,93 | CNY 6,74 | 4,27M |
| 2026-08-19 | CNY 6,71 | -4,55 % | CNY 7,00 | CNY 7,00 | CNY 6,68 | 5,40M |
| 2026-08-18 | CNY 7,03 | +0,43 % | CNY 6,95 | CNY 7,05 | CNY 6,81 | 7,32M |
| 2026-08-17 | CNY 7,00 | +2,94 % | CNY 6,83 | CNY 7,04 | CNY 6,74 | 6,30M |
| 2026-08-14 | CNY 6,80 | +1,80 % | CNY 6,67 | CNY 6,89 | CNY 6,67 | 6,20M |
| 2026-08-13 | CNY 6,68 | -0,45 % | CNY 6,72 | CNY 6,75 | CNY 6,64 | 4,25M |
| 2026-08-12 | CNY 6,71 | +0,15 % | CNY 6,72 | CNY 6,77 | CNY 6,68 | 3,59M |
| 2026-08-11 | CNY 6,70 | -0,59 % | CNY 6,71 | CNY 6,79 | CNY 6,64 | 5,07M |
| 2026-08-10 | CNY 6,74 | +1,97 % | CNY 6,62 | CNY 6,82 | CNY 6,62 | 5,09M |
| 2026-08-07 | CNY 6,61 | +0,76 % | CNY 6,57 | CNY 6,62 | CNY 6,45 | 4,66M |
| 2026-08-06 | CNY 6,56 | -1,06 % | CNY 6,59 | CNY 6,61 | CNY 6,49 | 5,13M |
| 2026-08-05 | CNY 6,63 | +0,76 % | CNY 6,60 | CNY 6,63 | CNY 6,56 | 4,89M |
| 2026-08-04 | CNY 6,58 | +1,54 % | CNY 6,46 | CNY 6,62 | CNY 6,46 | 5,74M |
| 2026-08-03 | CNY 6,48 | +1,41 % | CNY 6,39 | CNY 6,48 | CNY 6,35 | 4,29M |
| 2026-07-31 | CNY 6,39 | +0,95 % | CNY 6,40 | CNY 6,48 | CNY 6,37 | 5,55M |
| 2026-07-30 | CNY 6,33 | -1,25 % | CNY 6,33 | CNY 6,52 | CNY 6,26 | 6,07M |
| 2026-07-29 | CNY 6,41 | +4,91 % | CNY 6,13 | CNY 6,44 | CNY 6,11 | 8,18M |
| 2026-07-28 | CNY 6,11 | -0,16 % | CNY 6,08 | CNY 6,23 | CNY 6,07 | 5,40M |
| 2026-07-27 | CNY 6,12 | +2,68 % | CNY 5,99 | CNY 6,13 | CNY 5,91 | 5,50M |
| 2026-07-24 | CNY 5,96 | -1,81 % | CNY 6,00 | CNY 6,10 | CNY 5,93 | 5,11M |
| 2026-07-23 | CNY 6,07 | +2,02 % | CNY 5,95 | CNY 6,08 | CNY 5,95 | 5,79M |
| 2026-07-22 | CNY 5,95 | -4,65 % | CNY 6,15 | CNY 6,24 | CNY 5,95 | 6,69M |
| 2026-07-21 | CNY 6,24 | +0,81 % | CNY 6,28 | CNY 6,28 | CNY 5,86 | 10,02M |
| 2026-07-20 | CNY 6,19 | -2,67 % | CNY 6,37 | CNY 6,49 | CNY 6,14 | 7,32M |
| 2026-07-17 | CNY 6,36 | -3,93 % | CNY 6,60 | CNY 6,63 | CNY 6,23 | 8,73M |
| 2026-07-16 | CNY 6,62 | -1,93 % | CNY 6,75 | CNY 6,78 | CNY 6,57 | 6,54M |
| 2026-07-15 | CNY 6,75 | 0,00 % | CNY 6,74 | CNY 6,95 | CNY 6,66 | 7,72M |
| 2026-07-14 | CNY 6,75 | -0,15 % | CNY 6,74 | CNY 6,86 | CNY 6,56 | 8,86M |
| 2026-07-13 | CNY 6,76 | -8,89 % | CNY 7,34 | CNY 7,36 | CNY 6,75 | 13,54M |
| 2026-07-10 | CNY 7,42 | -1,59 % | CNY 7,50 | CNY 7,84 | CNY 7,39 | 10,32M |
| 2026-07-09 | CNY 7,54 | +2,17 % | CNY 7,42 | CNY 7,61 | CNY 7,29 | 11,10M |
| 2026-07-08 | CNY 7,38 | -5,51 % | CNY 7,82 | CNY 7,85 | CNY 7,37 | 11,36M |
| 2026-07-07 | CNY 7,81 | +1,03 % | CNY 7,70 | CNY 8,00 | CNY 7,58 | 13,31M |
| 2026-07-06 | CNY 7,73 | -3,37 % | CNY 7,98 | CNY 8,06 | CNY 7,70 | 14,39M |
| 2026-07-03 | CNY 8,00 | -5,88 % | CNY 8,50 | CNY 8,62 | CNY 7,98 | 25,10M |
| 2026-07-02 | CNY 8,50 | +4,04 % | CNY 8,06 | CNY 8,83 | CNY 7,93 | 29,94M |
| 2026-07-01 | CNY 8,17 | +3,68 % | CNY 7,90 | CNY 8,39 | CNY 7,80 | 18,50M |
| 2026-06-30 | CNY 7,88 | -1,62 % | CNY 8,02 | CNY 8,08 | CNY 7,71 | 17,92M |
| 2026-06-29 | CNY 8,01 | +9,88 % | CNY 7,30 | CNY 8,03 | CNY 7,21 | 24,86M |
| 2026-06-26 | CNY 7,29 | +1,67 % | CNY 7,12 | CNY 7,44 | CNY 6,97 | 14,85M |
| 2026-06-25 | CNY 7,17 | -3,76 % | CNY 7,44 | CNY 7,44 | CNY 7,09 | 10,47M |
| 2026-06-24 | CNY 7,45 | -2,49 % | CNY 7,60 | CNY 7,69 | CNY 7,36 | 9,38M |
| 2026-06-23 | CNY 7,64 | -2,30 % | CNY 7,78 | CNY 7,95 | CNY 7,58 | 10,51M |
| 2026-06-22 | CNY 7,82 | +0,13 % | CNY 7,87 | CNY 7,87 | CNY 7,46 | 14,53M |
| 2026-06-18 | CNY 7,81 | -1,88 % | CNY 7,96 | CNY 7,96 | CNY 7,76 | 7,63M |
| 2026-06-17 | CNY 7,96 | -2,09 % | CNY 8,03 | CNY 8,22 | CNY 7,91 | 10,76M |
| 2026-06-16 | CNY 8,13 | +7,97 % | CNY 7,50 | CNY 8,20 | CNY 7,49 | 22,34M |
| 2026-06-15 | CNY 7,53 | +3,15 % | CNY 7,37 | CNY 7,55 | CNY 7,33 | 10,03M |
| 2026-06-12 | CNY 7,30 | -2,14 % | CNY 7,50 | CNY 7,60 | CNY 7,25 | 10,37M |
| 2026-06-11 | CNY 7,46 | -0,53 % | CNY 7,44 | CNY 7,56 | CNY 7,31 | 11,40M |
| 2026-06-10 | CNY 7,50 | +7,91 % | CNY 6,91 | CNY 7,58 | CNY 6,90 | 20,41M |
| 2026-06-09 | CNY 6,95 | +2,21 % | CNY 6,90 | CNY 6,99 | CNY 6,68 | 6,40M |
| 2026-06-08 | CNY 6,80 | -4,63 % | CNY 6,98 | CNY 7,09 | CNY 6,70 | 8,29M |
| 2026-06-05 | CNY 7,13 | -1,38 % | CNY 7,15 | CNY 7,31 | CNY 6,95 | 9,27M |
| 2026-06-04 | CNY 7,23 | +3,43 % | CNY 6,93 | CNY 7,25 | CNY 6,88 | 9,91M |
| 2026-06-03 | CNY 6,99 | +0,14 % | CNY 6,97 | CNY 7,18 | CNY 6,91 | 7,14M |
| 2026-06-02 | CNY 6,98 | +0,29 % | CNY 6,91 | CNY 7,04 | CNY 6,83 | 6,26M |
| 2026-06-01 | CNY 6,96 | +0,87 % | CNY 6,86 | CNY 7,08 | CNY 6,74 | 7,28M |
| 2026-05-29 | CNY 6,90 | -7,26 % | CNY 7,45 | CNY 7,56 | CNY 6,90 | 13,10M |
| 2026-05-28 | CNY 7,44 | +7,98 % | CNY 6,82 | CNY 7,64 | CNY 6,82 | 16,12M |
| 2026-05-27 | CNY 6,89 | -4,17 % | CNY 7,21 | CNY 7,21 | CNY 6,86 | 7,00M |
| 2026-05-26 | CNY 7,19 | -2,84 % | CNY 7,35 | CNY 7,36 | CNY 7,12 | 5,77M |