Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.632,11 -656,88 (-1,11%) CMC Crypto 200
1.361,96 +49,34 (+3,76%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Henan Huaying Agricultural Development Co., Ltd. (002321.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7900 | 1,7900 | 10.451.001 |
| 30. Apr. 2024 | 1,7700 | 1,8200 | 1,7400 | 1,7600 | 1,7600 | 17.057.253 |
| 29. Apr. 2024 | 1,7000 | 1,8100 | 1,6900 | 1,8000 | 1,8000 | 17.667.041 |
| 26. Apr. 2024 | 1,6800 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 9.698.501 |
| 25. Apr. 2024 | 1,6600 | 1,6900 | 1,6500 | 1,6800 | 1,6800 | 9.531.202 |
| 24. Apr. 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 7.889.997 |
| 23. Apr. 2024 | 1,6700 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 9.035.801 |
| 22. Apr. 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6700 | 1,6700 | 13.850.534 |
| 19. Apr. 2024 | 1,6600 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 10.565.500 |
| 18. Apr. 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 16.601.900 |
| 17. Apr. 2024 | 1,5700 | 1,6800 | 1,5600 | 1,6800 | 1,6800 | 15.824.501 |
| 16. Apr. 2024 | 1,7300 | 1,7400 | 1,5700 | 1,5800 | 1,5800 | 27.650.460 |
| 15. Apr. 2024 | 1,8300 | 1,8300 | 1,6600 | 1,7400 | 1,7400 | 22.828.319 |
| 12. Apr. 2024 | 1,9200 | 1,9300 | 1,8200 | 1,8400 | 1,8400 | 18.589.100 |
| 11. Apr. 2024 | 1,9200 | 1,9600 | 1,9000 | 1,9200 | 1,9200 | 8.521.300 |
| 10. Apr. 2024 | 2,0100 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 11.327.969 |
| 09. Apr. 2024 | 2,0000 | 2,0100 | 1,9700 | 2,0100 | 2,0100 | 9.098.487 |
| 08. Apr. 2024 | 2,0200 | 2,0300 | 1,9900 | 2,0000 | 2,0000 | 9.844.794 |
| 03. Apr. 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0400 | 2,0400 | 11.650.000 |
| 02. Apr. 2024 | 2,0000 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 13.038.966 |
| 01. Apr. 2024 | 1,9700 | 2,0200 | 1,9700 | 2,0100 | 2,0100 | 9.239.669 |
| 29. März 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9800 | 1,9800 | 5.588.600 |
| 28. März 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 12.281.106 |
| 27. März 2024 | 1,9800 | 1,9900 | 1,9300 | 1,9400 | 1,9400 | 11.471.600 |
| 26. März 2024 | 1,9500 | 2,0000 | 1,9400 | 1,9800 | 1,9800 | 11.788.681 |
| 25. März 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9700 | 1,9700 | 16.867.995 |
| 22. März 2024 | 2,0800 | 2,0900 | 2,0100 | 2,0300 | 2,0300 | 18.171.900 |
| 21. März 2024 | 2,0300 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 23.373.700 |
| 20. März 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0200 | 2,0200 | 17.795.541 |
| 19. März 2024 | 1,9800 | 2,0300 | 1,9700 | 2,0200 | 2,0200 | 19.619.505 |
| 18. März 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 13.803.521 |
| 15. März 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9700 | 1,9700 | 16.700.821 |
| 14. März 2024 | 1,9500 | 1,9600 | 1,9200 | 1,9500 | 1,9500 | 11.478.700 |
| 13. März 2024 | 1,9800 | 1,9900 | 1,9300 | 1,9600 | 1,9600 | 13.000.600 |
| 12. März 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9800 | 1,9800 | 17.345.200 |
| 11. März 2024 | 1,9500 | 1,9700 | 1,9200 | 1,9400 | 1,9400 | 14.542.116 |
| 08. März 2024 | 1,8900 | 1,9600 | 1,8800 | 1,9500 | 1,9500 | 19.319.799 |
| 07. März 2024 | 1,8700 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 10.257.378 |
| 06. März 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 9.092.200 |
| 05. März 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 12.893.778 |
| 04. März 2024 | 1,9300 | 1,9400 | 1,8900 | 1,9200 | 1,9200 | 10.552.100 |
| 01. März 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9400 | 1,9400 | 12.792.200 |
| 29. Feb. 2024 | 1,8900 | 1,9600 | 1,8700 | 1,9600 | 1,9600 | 15.724.900 |
| 28. Feb. 2024 | 2,0300 | 2,0600 | 1,9100 | 1,9200 | 1,9200 | 27.921.201 |
| 27. Feb. 2024 | 1,9500 | 2,0400 | 1,9400 | 2,0200 | 2,0200 | 22.037.121 |
| 26. Feb. 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9600 | 1,9600 | 18.371.500 |
| 23. Feb. 2024 | 1,9300 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | 15.032.749 |
| 22. Feb. 2024 | 1,9000 | 1,9300 | 1,8700 | 1,9200 | 1,9200 | 11.919.600 |
| 21. Feb. 2024 | 1,8700 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 17.473.117 |
| 20. Feb. 2024 | 1,8600 | 1,8800 | 1,8300 | 1,8800 | 1,8800 | 12.287.017 |
| 19. Feb. 2024 | 1,7800 | 1,8700 | 1,7800 | 1,8600 | 1,8600 | 19.351.309 |
| 08. Feb. 2024 | 1,6800 | 1,7800 | 1,6400 | 1,7800 | 1,7800 | 22.873.532 |
| 07. Feb. 2024 | 1,7700 | 1,7900 | 1,6400 | 1,6800 | 1,6800 | 29.850.286 |
| 06. Feb. 2024 | 1,7600 | 1,8100 | 1,6600 | 1,7800 | 1,7800 | 26.283.600 |
| 05. Feb. 2024 | 1,9200 | 1,9400 | 1,7600 | 1,7700 | 1,7700 | 23.767.520 |
| 02. Feb. 2024 | 1,9700 | 2,0600 | 1,8700 | 1,9600 | 1,9600 | 23.053.014 |
| 01. Feb. 2024 | 2,0500 | 2,0800 | 1,9700 | 2,0000 | 2,0000 | 20.171.400 |
| 31. Jan. 2024 | 2,1000 | 2,1500 | 2,0600 | 2,0700 | 2,0700 | 17.459.100 |
| 30. Jan. 2024 | 2,2300 | 2,2500 | 2,1700 | 2,1800 | 2,1800 | 10.713.100 |
| 29. Jan. 2024 | 2,2600 | 2,2800 | 2,1900 | 2,2200 | 2,2200 | 13.620.100 |
| 26. Jan. 2024 | 2,2400 | 2,2800 | 2,2100 | 2,2500 | 2,2500 | 16.990.000 |
| 25. Jan. 2024 | 2,1600 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 13.318.200 |
| 24. Jan. 2024 | 2,1200 | 2,1700 | 2,0700 | 2,1700 | 2,1700 | 17.174.080 |
| 23. Jan. 2024 | 2,1100 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 14.041.200 |
| 22. Jan. 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1300 | 2,1300 | 19.297.500 |
| 19. Jan. 2024 | 2,2600 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 10.867.900 |
| 18. Jan. 2024 | 2,2900 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 17.349.700 |
| 17. Jan. 2024 | 2,3300 | 2,3800 | 2,2800 | 2,3000 | 2,3000 | 16.644.600 |
| 16. Jan. 2024 | 2,3300 | 2,3600 | 2,2900 | 2,3400 | 2,3400 | 11.805.400 |
| 15. Jan. 2024 | 2,3500 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 9.297.200 |
| 12. Jan. 2024 | 2,3700 | 2,4300 | 2,3500 | 2,3600 | 2,3600 | 16.493.221 |
| 11. Jan. 2024 | 2,3000 | 2,4100 | 2,2900 | 2,3700 | 2,3700 | 18.988.540 |
| 10. Jan. 2024 | 2,2800 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 12.629.700 |
| 09. Jan. 2024 | 2,2800 | 2,3000 | 2,2500 | 2,2800 | 2,2800 | 9.447.000 |
| 08. Jan. 2024 | 2,3100 | 2,3200 | 2,2700 | 2,2700 | 2,2700 | 9.949.684 |
| 05. Jan. 2024 | 2,3600 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 12.485.600 |
| 04. Jan. 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 6.844.400 |
| 03. Jan. 2024 | 2,4000 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 9.703.500 |
| 02. Jan. 2024 | 2,3800 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 9.519.713 |
| 29. Dez. 2023 | 2,3700 | 2,3900 | 2,3500 | 2,3800 | 2,3800 | 10.192.366 |
| 28. Dez. 2023 | 2,3600 | 2,4000 | 2,3300 | 2,3800 | 2,3800 | 12.300.402 |
| 27. Dez. 2023 | 2,3000 | 2,3800 | 2,2900 | 2,3600 | 2,3600 | 16.653.602 |
| 26. Dez. 2023 | 2,3000 | 2,3400 | 2,2900 | 2,2900 | 2,2900 | 10.573.311 |
| 25. Dez. 2023 | 2,3400 | 2,3400 | 2,2900 | 2,3000 | 2,3000 | 10.926.000 |
| 22. Dez. 2023 | 2,3500 | 2,3800 | 2,3100 | 2,3300 | 2,3300 | 13.700.900 |
| 21. Dez. 2023 | 2,3400 | 2,3600 | 2,3100 | 2,3500 | 2,3500 | 13.792.200 |
| 20. Dez. 2023 | 2,3900 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 11.696.805 |
| 19. Dez. 2023 | 2,4000 | 2,4100 | 2,3600 | 2,3900 | 2,3900 | 12.401.600 |
| 18. Dez. 2023 | 2,4000 | 2,4700 | 2,3900 | 2,4100 | 2,4100 | 15.323.404 |
| 15. Dez. 2023 | 2,4300 | 2,4400 | 2,4100 | 2,4100 | 2,4100 | 10.375.929 |
| 14. Dez. 2023 | 2,4400 | 2,4600 | 2,4200 | 2,4300 | 2,4300 | 8.960.600 |
| 13. Dez. 2023 | 2,4600 | 2,4900 | 2,4200 | 2,4300 | 2,4300 | 13.642.000 |
| 12. Dez. 2023 | 2,4700 | 2,4900 | 2,4400 | 2,4700 | 2,4700 | 12.667.884 |
| 11. Dez. 2023 | 2,4300 | 2,4800 | 2,3900 | 2,4700 | 2,4700 | 19.140.706 |
| 08. Dez. 2023 | 2,5000 | 2,5000 | 2,4100 | 2,4200 | 2,4200 | 24.259.603 |
| 07. Dez. 2023 | 2,5200 | 2,5300 | 2,4700 | 2,5000 | 2,5000 | 22.633.000 |
| 06. Dez. 2023 | 2,4700 | 2,5500 | 2,4500 | 2,5300 | 2,5300 | 28.960.716 |
| 05. Dez. 2023 | 2,4900 | 2,5400 | 2,4700 | 2,4800 | 2,4800 | 23.622.100 |
| 04. Dez. 2023 | 2,4700 | 2,5200 | 2,4600 | 2,4900 | 2,4900 | 17.799.300 |
| 01. Dez. 2023 | 2,4400 | 2,5300 | 2,4300 | 2,4900 | 2,4900 | 19.136.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
