Polyrocks Chemical Co., Ltd. Class A 688669
SSE · China · Prozessindustrie
CNY 60,50-2,15 (-3,43 %)
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 60,50 | -3,43 % | CNY 63,00 | CNY 63,47 | CNY 60,28 | 1,18M |
| 2026-09-29 | CNY 62,65 | +1,00 % | CNY 62,65 | CNY 63,42 | CNY 61,50 | 1,33M |
| 2026-09-28 | CNY 62,03 | -7,31 % | CNY 66,88 | CNY 67,19 | CNY 62,00 | 2,24M |
| 2026-09-24 | CNY 66,92 | -3,11 % | CNY 69,40 | CNY 69,55 | CNY 66,68 | 1,79M |
| 2026-09-23 | CNY 69,07 | -1,33 % | CNY 70,50 | CNY 72,38 | CNY 68,75 | 2,99M |
| 2026-09-22 | CNY 70,00 | +2,79 % | CNY 69,22 | CNY 71,20 | CNY 68,10 | 3,18M |
| 2026-09-21 | CNY 68,10 | -1,02 % | CNY 69,23 | CNY 69,98 | CNY 66,41 | 2,30M |
| 2026-09-18 | CNY 68,80 | +0,44 % | CNY 69,20 | CNY 71,28 | CNY 68,21 | 2,06M |
| 2026-09-17 | CNY 68,50 | +0,28 % | CNY 68,00 | CNY 71,68 | CNY 67,04 | 2,91M |
| 2026-09-16 | CNY 68,31 | +0,95 % | CNY 68,98 | CNY 68,98 | CNY 66,50 | 1,38M |
| 2026-09-15 | CNY 67,67 | +0,18 % | CNY 67,46 | CNY 69,12 | CNY 66,73 | 1,57M |
| 2026-09-14 | CNY 67,55 | +0,48 % | CNY 67,19 | CNY 68,34 | CNY 65,12 | 1,87M |
| 2026-09-11 | CNY 67,23 | -5,36 % | CNY 70,21 | CNY 70,50 | CNY 64,00 | 2,88M |
| 2026-09-10 | CNY 71,04 | -1,73 % | CNY 72,34 | CNY 75,38 | CNY 70,60 | 3,06M |
| 2026-09-09 | CNY 72,29 | +0,33 % | CNY 72,59 | CNY 73,32 | CNY 71,13 | 1,40M |
| 2026-09-08 | CNY 72,05 | -0,62 % | CNY 72,54 | CNY 73,80 | CNY 70,90 | 1,91M |
| 2026-09-07 | CNY 72,50 | +3,60 % | CNY 70,99 | CNY 72,51 | CNY 70,00 | 2,14M |
| 2026-09-04 | CNY 69,98 | -0,46 % | CNY 70,98 | CNY 73,70 | CNY 68,70 | 2,48M |
| 2026-09-03 | CNY 70,30 | -4,56 % | CNY 74,00 | CNY 75,90 | CNY 68,50 | 3,72M |
| 2026-09-02 | CNY 73,66 | -3,12 % | CNY 75,67 | CNY 77,68 | CNY 73,10 | 3,39M |
| 2026-09-01 | CNY 76,03 | +0,17 % | CNY 75,78 | CNY 77,20 | CNY 74,35 | 2,41M |
| 2026-08-31 | CNY 75,90 | +1,47 % | CNY 74,00 | CNY 76,99 | CNY 72,02 | 2,75M |
| 2026-08-28 | CNY 74,80 | -1,53 % | CNY 75,98 | CNY 78,00 | CNY 74,80 | 2,71M |
| 2026-08-27 | CNY 75,96 | -0,21 % | CNY 77,04 | CNY 77,50 | CNY 75,00 | 2,77M |
| 2026-08-26 | CNY 76,12 | -0,50 % | CNY 76,81 | CNY 78,46 | CNY 74,00 | 2,44M |
| 2026-08-25 | CNY 76,50 | +1,06 % | CNY 75,00 | CNY 77,55 | CNY 73,05 | 3,16M |
| 2026-08-24 | CNY 75,70 | -4,77 % | CNY 78,46 | CNY 78,46 | CNY 74,15 | 3,57M |
| 2026-08-21 | CNY 79,49 | +3,62 % | CNY 77,39 | CNY 79,74 | CNY 73,50 | 3,37M |
| 2026-08-20 | CNY 76,71 | +5,07 % | CNY 74,74 | CNY 78,24 | CNY 74,74 | 3,52M |
| 2026-08-19 | CNY 73,01 | -10,09 % | CNY 79,80 | CNY 80,20 | CNY 72,50 | 5,50M |
| 2026-08-18 | CNY 81,20 | +3,10 % | CNY 79,39 | CNY 81,88 | CNY 78,11 | 4,62M |
| 2026-08-17 | CNY 78,76 | +3,85 % | CNY 76,20 | CNY 78,76 | CNY 76,20 | 4,63M |
| 2026-08-14 | CNY 75,84 | +8,17 % | CNY 70,50 | CNY 76,22 | CNY 70,21 | 5,53M |
| 2026-08-13 | CNY 70,11 | +2,65 % | CNY 68,50 | CNY 73,00 | CNY 68,02 | 6,51M |
| 2026-08-12 | CNY 68,30 | +2,15 % | CNY 66,00 | CNY 69,29 | CNY 65,64 | 4,17M |
| 2026-08-11 | CNY 66,86 | -5,35 % | CNY 70,00 | CNY 71,33 | CNY 65,13 | 4,55M |
| 2026-08-10 | CNY 70,64 | +1,64 % | CNY 69,60 | CNY 71,65 | CNY 65,50 | 5,52M |
| 2026-08-07 | CNY 69,50 | +9,69 % | CNY 63,40 | CNY 70,19 | CNY 63,40 | 7,16M |
| 2026-08-06 | CNY 63,36 | +6,43 % | CNY 59,40 | CNY 63,36 | CNY 58,71 | 4,59M |
| 2026-08-05 | CNY 59,53 | +4,11 % | CNY 57,01 | CNY 60,36 | CNY 55,18 | 5,93M |
| 2026-08-04 | CNY 57,18 | +1,56 % | CNY 56,42 | CNY 58,48 | CNY 55,57 | 2,75M |
| 2026-08-03 | CNY 56,30 | -3,92 % | CNY 58,23 | CNY 59,05 | CNY 54,82 | 3,66M |
| 2026-07-31 | CNY 58,60 | +4,27 % | CNY 57,00 | CNY 62,88 | CNY 57,00 | 3,96M |
| 2026-07-30 | CNY 56,20 | -5,26 % | CNY 59,57 | CNY 62,09 | CNY 56,01 | 4,32M |
| 2026-07-29 | CNY 59,32 | -5,39 % | CNY 62,70 | CNY 64,16 | CNY 53,10 | 6,75M |
| 2026-07-28 | CNY 62,70 | -9,91 % | CNY 68,25 | CNY 69,69 | CNY 62,00 | 3,86M |
| 2026-07-27 | CNY 69,60 | +1,59 % | CNY 68,51 | CNY 70,97 | CNY 66,65 | 3,54M |
| 2026-07-24 | CNY 68,51 | -2,48 % | CNY 69,00 | CNY 71,03 | CNY 66,18 | 3,36M |
| 2026-07-23 | CNY 70,25 | -2,43 % | CNY 74,45 | CNY 74,90 | CNY 68,00 | 5,40M |
| 2026-07-22 | CNY 72,00 | +10,74 % | CNY 65,02 | CNY 74,25 | CNY 65,02 | 8,19M |
| 2026-07-21 | CNY 65,02 | +1,58 % | CNY 62,80 | CNY 69,19 | CNY 51,21 | 11,15M |
| 2026-07-20 | CNY 64,01 | -20,00 % | CNY 84,00 | CNY 89,80 | CNY 64,01 | 7,94M |
| 2026-07-17 | CNY 80,01 | -2,53 % | CNY 81,32 | CNY 85,03 | CNY 76,00 | 3,56M |
| 2026-07-16 | CNY 82,09 | -2,97 % | CNY 84,40 | CNY 86,06 | CNY 81,20 | 1,93M |
| 2026-07-15 | CNY 84,60 | -4,28 % | CNY 90,11 | CNY 90,98 | CNY 84,00 | 2,62M |
| 2026-07-14 | CNY 88,38 | +7,94 % | CNY 83,16 | CNY 88,49 | CNY 76,02 | 3,53M |
| 2026-07-13 | CNY 81,88 | -5,77 % | CNY 88,00 | CNY 89,49 | CNY 80,04 | 3,45M |
| 2026-07-10 | CNY 86,89 | -5,55 % | CNY 92,30 | CNY 94,99 | CNY 86,40 | 3,13M |
| 2026-07-09 | CNY 92,00 | +7,72 % | CNY 83,00 | CNY 93,75 | CNY 82,66 | 4,48M |
| 2026-07-08 | CNY 85,41 | -1,83 % | CNY 88,74 | CNY 89,81 | CNY 72,00 | 8,52M |
| 2026-07-07 | CNY 87,00 | -3,07 % | CNY 89,76 | CNY 93,76 | CNY 86,00 | 4,59M |
| 2026-07-06 | CNY 89,76 | -20,00 % | CNY 113,22 | CNY 114,98 | CNY 89,76 | 7,43M |
| 2026-07-03 | CNY 112,20 | +6,57 % | CNY 106,99 | CNY 118,50 | CNY 106,50 | 6,66M |
| 2026-07-02 | CNY 105,28 | -6,00 % | CNY 101,97 | CNY 112,00 | CNY 99,00 | 7,36M |
| 2026-07-01 | CNY 112,00 | +4,67 % | CNY 105,10 | CNY 115,01 | CNY 103,05 | 7,82M |
| 2026-06-30 | CNY 107,00 | +9,22 % | CNY 100,00 | CNY 107,75 | CNY 94,01 | 8,32M |
| 2026-06-29 | CNY 97,97 | +4,22 % | CNY 98,70 | CNY 100,88 | CNY 90,50 | 7,60M |
| 2026-06-26 | CNY 94,00 | +5,94 % | CNY 92,48 | CNY 98,00 | CNY 91,50 | 8,59M |
| 2026-06-25 | CNY 88,73 | +20,00 % | CNY 73,43 | CNY 88,73 | CNY 72,04 | 8,58M |
| 2026-06-24 | CNY 73,94 | +5,95 % | CNY 68,78 | CNY 73,98 | CNY 66,66 | 5,91M |
| 2026-06-23 | CNY 69,79 | +3,65 % | CNY 66,88 | CNY 73,80 | CNY 66,05 | 6,28M |
| 2026-06-22 | CNY 67,33 | +2,37 % | CNY 65,78 | CNY 68,00 | CNY 63,50 | 6,05M |
| 2026-06-18 | CNY 65,77 | +5,30 % | CNY 64,13 | CNY 69,00 | CNY 62,46 | 8,21M |
| 2026-06-17 | CNY 62,46 | +9,73 % | CNY 58,06 | CNY 62,90 | CNY 56,55 | 7,52M |
| 2026-06-16 | CNY 56,92 | +15,13 % | CNY 49,00 | CNY 57,39 | CNY 49,00 | 9,40M |
| 2026-06-15 | CNY 49,44 | +2,13 % | CNY 48,50 | CNY 50,38 | CNY 48,03 | 7,29M |
| 2026-06-12 | CNY 48,41 | -0,58 % | CNY 48,33 | CNY 50,55 | CNY 46,54 | 5,35M |
| 2026-06-11 | CNY 48,69 | +1,23 % | CNY 47,02 | CNY 50,33 | CNY 46,99 | 6,28M |
| 2026-06-10 | CNY 48,10 | +10,83 % | CNY 44,18 | CNY 49,00 | CNY 43,31 | 8,72M |
| 2026-06-09 | CNY 43,40 | +0,05 % | CNY 44,16 | CNY 44,51 | CNY 42,02 | 3,06M |
| 2026-06-08 | CNY 43,38 | -2,52 % | CNY 43,00 | CNY 45,53 | CNY 42,51 | 5,62M |
| 2026-06-05 | CNY 44,50 | +0,52 % | CNY 43,50 | CNY 44,99 | CNY 42,50 | 4,28M |
| 2026-06-04 | CNY 44,27 | +3,24 % | CNY 42,25 | CNY 44,88 | CNY 41,88 | 4,47M |
| 2026-06-03 | CNY 42,88 | +5,23 % | CNY 40,80 | CNY 43,97 | CNY 40,12 | 4,57M |
| 2026-06-02 | CNY 40,75 | +1,12 % | CNY 40,00 | CNY 40,97 | CNY 39,03 | 3,45M |
| 2026-06-01 | CNY 40,30 | 0,00 % | CNY 40,32 | CNY 42,55 | CNY 40,00 | 4,70M |
| 2026-05-29 | CNY 40,30 | +0,70 % | CNY 40,10 | CNY 41,21 | CNY 39,32 | 4,51M |
| 2026-05-28 | CNY 40,02 | +0,53 % | CNY 40,61 | CNY 40,96 | CNY 38,66 | 4,58M |
| 2026-05-27 | CNY 39,81 | -4,07 % | CNY 41,22 | CNY 41,22 | CNY 38,68 | 6,21M |
| 2026-05-26 | CNY 41,50 | +7,01 % | CNY 38,89 | CNY 46,50 | CNY 38,01 | 7,06M |