Deutsche Märkte schließen in 4 Stunden 46 Minuten

Shunfa Hengye Corporation (000631.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
2,4300+0,0600 (+2,53%)
Börsenschluss: 03:04PM CST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242,41002,44002,34002,43002,43006.736.642
25. Juni 20242,34002,41002,32002,37002,37007.181.504
24. Juni 20242,41002,41002,30002,34002,340011.048.048
21. Juni 20242,41002,43002,38002,41002,41009.235.904
20. Juni 20242,49002,49002,40002,42002,42008.406.913
19. Juni 20242,50002,51002,46002,48002,48006.212.800
18. Juni 20242,50002,52002,47002,50002,50006.421.900
17. Juni 20242,53002,57002,49002,50002,50009.975.800
14. Juni 20242,47002,52002,44002,50002,50009.321.597
13. Juni 20242,50002,51002,46002,47002,47008.436.401
12. Juni 20242,50002,52002,47002,50002,50009.786.277
11. Juni 20242,51002,53002,46002,50002,50009.949.700
07. Juni 20242,44002,52002,43002,52002,520011.274.200
06. Juni 20242,53002,56002,39002,42002,420017.307.752
05. Juni 20242,62002,63002,53002,53002,530013.418.600
04. Juni 20242,62002,66002,58002,63002,63009.875.523
03. Juni 20242,68002,69002,59002,61002,610014.154.200
31. Mai 20242,68002,71002,65002,67002,670013.381.901
30. Mai 20242,73002,73002,67002,67002,670012.549.501
29. Mai 20242,73002,80002,71002,74002,740010.721.400
28. Mai 20242,83002,84002,73002,73002,730014.788.400
27. Mai 20242,83002,85002,73002,82002,820020.275.080
24. Mai 20242,85002,88002,79002,84002,840018.958.600
23. Mai 20242,97002,98002,85002,88002,880026.495.400
22. Mai 20242,93003,08002,92002,99002,990032.904.386
21. Mai 20242,95002,98002,91002,93002,930015.094.000
20. Mai 20243,07003,07002,92002,95002,950031.799.915
17. Mai 20242,96003,05002,91003,05003,050041.903.432
16. Mai 20242,85002,96002,84002,92002,920027.101.282
15. Mai 20242,81002,88002,78002,84002,840016.443.704
14. Mai 20242,81002,84002,77002,80002,800012.909.900
13. Mai 20242,83002,85002,79002,81002,810015.741.600
10. Mai 20242,82002,91002,79002,89002,890023.884.168
09. Mai 20242,79002,86002,79002,83002,830015.489.494
08. Mai 20242,85002,85002,77002,78002,780014.814.020
07. Mai 20242,85002,90002,81002,86002,860016.640.087
06. Mai 20242,90002,98002,85002,87002,870018.863.925
30. Apr. 20242,90002,92002,83002,87002,870018.127.600
29. Apr. 20242,73002,92002,71002,92002,920027.963.395
26. Apr. 20242,69002,74002,65002,73002,730016.428.646
25. Apr. 20242,68002,73002,65002,69002,690012.056.688
24. Apr. 20242,73002,74002,67002,71002,710014.965.000
23. Apr. 20242,84002,85002,73002,74002,740017.605.642
22. Apr. 20242,76002,82002,73002,80002,800014.923.315
19. Apr. 20242,78002,82002,73002,74002,740013.232.593
18. Apr. 20242,80002,84002,76002,79002,790014.329.995
17. Apr. 20242,59002,78002,58002,77002,770016.370.242
16. Apr. 20242,74002,75002,57002,58002,580020.188.813
15. Apr. 20242,84002,86002,70002,74002,740019.655.200
12. Apr. 20242,88002,91002,83002,86002,860010.966.474
11. Apr. 20242,86002,91002,82002,89002,890012.096.846
10. Apr. 20242,95002,96002,83002,88002,880018.352.488
09. Apr. 20242,90002,98002,88002,97002,970019.414.036
08. Apr. 20243,00003,01002,89002,90002,900027.890.248
03. Apr. 20243,04003,17002,98003,02003,020044.417.360
02. Apr. 20242,94003,21002,90003,04003,040054.419.433
01. Apr. 20242,86002,93002,85002,92002,920014.115.579
29. März 20242,84002,87002,81002,84002,84006.787.180
28. März 20242,81002,90002,80002,87002,870016.610.588
27. März 20242,93002,93002,81002,81002,810017.779.400
26. März 20242,85002,93002,84002,93002,930019.392.859
25. März 20242,87002,94002,85002,85002,850016.392.921
22. März 20242,95002,95002,81002,88002,880014.475.914
21. März 20242,89002,95002,89002,93002,930015.160.898
20. März 20242,88002,90002,87002,89002,89009.096.441
19. März 20242,89002,93002,88002,88002,880010.965.912
18. März 20242,88002,92002,87002,91002,910014.598.407
15. März 20242,83002,90002,81002,88002,880015.409.760
14. März 20242,83002,86002,80002,84002,840013.807.912
13. März 20242,87002,88002,81002,83002,830015.108.216
12. März 20242,84002,90002,78002,88002,880020.297.563
11. März 20242,73002,84002,72002,84002,840019.944.380
08. März 20242,73002,76002,70002,74002,740010.617.493
07. März 20242,78002,81002,74002,74002,740012.517.384
06. März 20242,72002,81002,71002,77002,770015.006.531
05. März 20242,80002,80002,72002,74002,740011.493.600
04. März 20242,84002,84002,72002,79002,790018.009.999
01. März 20242,85002,87002,79002,84002,840018.128.740
29. Feb. 20242,70002,85002,68002,84002,840022.848.300
28. Feb. 20242,92002,96002,72002,73002,730035.902.870
27. Feb. 20242,89002,94002,83002,92002,920022.354.603
26. Feb. 20242,81002,94002,79002,88002,880030.822.882
23. Feb. 20242,77002,83002,75002,82002,820021.332.477
22. Feb. 20242,75002,81002,71002,77002,770021.263.537
21. Feb. 20242,71002,84002,67002,76002,760025.979.443
20. Feb. 20242,71002,74002,63002,71002,710026.602.207
19. Feb. 20242,60002,78002,60002,71002,710049.303.257
08. Feb. 20242,38002,53002,27002,53002,530045.643.571
07. Feb. 20242,43002,45002,26002,32002,320042.534.430
06. Feb. 20242,43002,53002,23002,42002,420040.574.582
05. Feb. 20242,74002,75002,48002,48002,480032.472.249
02. Feb. 20242,82003,01002,67002,76002,760031.750.636
01. Feb. 20242,92002,93002,74002,82002,820028.905.116
31. Jan. 20243,09003,11002,91002,93002,930025.140.988
30. Jan. 20243,29003,31003,09003,09003,090021.490.581
29. Jan. 20243,39003,45003,24003,25003,250025.886.989
26. Jan. 20243,30003,39003,28003,36003,360025.092.600
25. Jan. 20243,20003,28003,18003,28003,280019.641.033
24. Jan. 20243,06003,17003,03003,16003,160023.126.400
23. Jan. 20242,96003,06002,92003,05003,050018.721.623
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...