Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Cybrid Technologies Inc (603212)(603212) | 11.46 | 2025-09-26 | 2020-04-30 |
Tägliche K
Minuten-K
|
41.94
2020-12-25
|
8.45
2025-04-09
|
101.2M
2025-06-25
|
0.1M
2020-05-07
|
+10.04%
2025-06-30
|
-10.01%
2024-01-29
|
+46.91%
2022-11
|
-31.50%
2022-03
|
1304 | 47.0% | 51.4% | |
| Fujian Sanmu Group Co Ltd (000632)(000632) | 3.83 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
18.00
2015-06-04
|
2.28
2024-02-08
|
180.7M
2022-11-30
|
0.4M
2015-07-13
|
+10.20%
2024-05-30
|
-10.10%
2025-04-28
|
+39.97%
2015-04
|
-29.74%
2022-04
|
2599 | 48.0% | 47.2% | |
| Shenzhen Institute of Building Research Co Ltd Class A (300675)(300675) | 15.42 | 2025-09-26 | 2017-07-19 |
Tägliche K
Minuten-K
|
52.74
2017-09-18
|
4.39
2017-07-19
|
38.6M
2024-11-29
|
0.0M
2017-07-20
|
+20.02%
2022-02-07
|
-16.97%
2025-04-07
|
+260.50%
2017-08
|
-27.20%
2020-12
|
1982 | 51.0% | 47.8% | |
| Sichuan Xichang Electric Power Co Ltd (600505)(600505) | 13.12 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
20.94
2025-04-28
|
3.63
2018-10-19
|
103.3M
2025-04-28
|
0.4M
2020-02-03
|
+10.24%
2015-07-23
|
-10.40%
2015-07-28
|
+29.62%
2019-02
|
-28.64%
2015-06
|
2600 | 49.6% | 47.0% | |
| Hainan Haiqi Transportation Group Co Ltd (603069)(603069) | 21.62 | 2025-09-26 | 2016-07-12 |
Tägliche K
Minuten-K
|
68.22
2020-08-10
|
4.58
2016-07-12
|
72.6M
2022-06-14
|
0.0M
2016-07-14
|
+10.08%
2016-07-13
|
-10.03%
2017-07-10
|
+245.82%
2016-07
|
-32.76%
2022-07
|
2212 | 49.2% | 49.1% | |
| Jiuzhitang Co Ltd (000989)(000989) | 10.04 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
41.87
2015-06-12
|
6.10
2024-06-25
|
188.6M
2025-07-10
|
0.0M
2015-05-26
|
+10.06%
2025-07-03
|
-10.05%
2016-01-11
|
+46.43%
2015-05
|
-30.89%
2018-10
|
2514 | 49.3% | 47.9% | |
| Boen Group Co Ltd (001366)(001366) | 12.38 | 2025-09-26 | 2023-03-07 |
Tägliche K
Minuten-K
|
23.23
2023-04-06
|
8.32
2024-02-08
|
29.9M
2023-03-15
|
0.2M
2023-03-09
|
+10.04%
2024-03-25
|
-10.00%
2024-02-05
|
+35.69%
2023-03
|
-25.42%
2024-01
|
614 | 48.9% | 47.9% | |
| Proya Cosmetics Co Ltd Class A (603605)(603605) | 81.33 | 2025-09-26 | 2017-11-15 |
Tägliche K
Minuten-K
|
155.33
2021-02-09
|
22.09
2017-11-15
|
29.6M
2017-11-23
|
0.0M
2017-11-16
|
+10.02%
2018-10-18
|
-27.29%
2021-04-30
|
+44.41%
2017-11
|
-21.03%
2021-07
|
1902 | 49.4% | 50.1% | |
| Shanghai Tianyong Engineering Co Ltd (603895)(603895) | 30.99 | 2025-09-26 | 2018-01-22 |
Tägliche K
Minuten-K
|
48.00
2018-07-11
|
12.10
2024-02-08
|
17.8M
2018-07-11
|
0.0M
2018-01-24
|
+10.04%
2018-02-07
|
-10.02%
2018-03-22
|
+88.71%
2018-01
|
-22.61%
2022-04
|
1855 | 50.0% | 48.7% | |
| Shandong Binzhou Bohai Piston Co Ltd (600960)(600960) | 4.65 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
23.86
2015-06-16
|
2.49
2024-02-08
|
186.8M
2022-06-06
|
1.0M
2015-07-08
|
+10.14%
2024-02-23
|
-10.37%
2015-08-25
|
+43.38%
2022-05
|
-30.96%
2021-01
|
2413 | 48.5% | 46.5% | |
| Tianjin Motimo Membrane Tech (300334)(300334) | 7.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
52.00
2015-06-03
|
3.91
2024-02-07
|
85.2M
2017-05-11
|
0.2M
2016-11-03
|
+20.02%
2021-08-11
|
-18.98%
2021-01-12
|
+52.63%
2017-05
|
-41.28%
2015-06
|
2445 | 49.7% | 47.9% | |
| Haitian Water Group Co Ltd (603759)(603759) | 7.78 | 2025-09-26 | 2021-03-26 |
Tägliche K
Minuten-K
|
31.12
2021-04-13
|
5.36
2024-09-18
|
85.1M
2021-04-13
|
0.4M
2021-03-30
|
+10.05%
2024-10-08
|
-10.02%
2024-02-05
|
+33.09%
2021-03
|
-16.59%
2022-09
|
1085 | 47.0% | 48.8% | |
| Modern Avenue Group Co Ltd (002656)(002656) | 2.34 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
23.94
2015-06-24
|
0.85
2024-06-28
|
102.9M
2021-07-14
|
0.0M
2015-06-12
|
+10.14%
2019-11-27
|
-40.33%
2016-05-04
|
+68.89%
2021-07
|
-45.39%
2016-05
|
2236 | 46.1% | 46.9% | |
| Hangzhou Fortune Gas Cryogenic (603173)(603173) | 50.76 | 2025-09-26 | 2023-01-30 |
Tägliche K
Minuten-K
|
55.18
2025-08-29
|
14.77
2024-02-06
|
26.2M
2023-02-03
|
0.4M
2023-08-08
|
+10.03%
2024-02-08
|
-10.02%
2025-04-07
|
+17.29%
2024-09
|
-21.39%
2024-01
|
640 | 49.2% | 49.5% | |
| Greattown Holdings Ltd B (900940)(900940) | 0.24 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1.74
2015-06-04
|
0.16
2024-06-11
|
10.3M
2015-04-14
|
0.0M
2022-10-11
|
+10.10%
2025-02-26
|
-10.03%
2020-02-03
|
+46.52%
2015-04
|
-34.46%
2015-08
|
2568 | 41.4% | 44.9% | |
| China National Nuclear Power Co Ltd (601985)(601985) | 8.63 | 2025-09-26 | 2015-06-10 |
Tägliche K
Minuten-K
|
14.38
2015-07-01
|
4.02
2020-06-01
|
1,773.5M
2015-07-01
|
0.4M
2015-06-11
|
+10.07%
2015-06-16
|
-10.01%
2015-08-24
|
+167.83%
2015-06
|
-21.10%
2015-07
|
2496 | 45.9% | 48.6% | |
| Guangzhou Holike Creative Home Co Ltd (603898)(603898) | 10.20 | 2025-09-26 | 2015-02-17 |
Tägliche K
Minuten-K
|
45.83
2015-06-12
|
6.73
2024-02-08
|
45.6M
2015-03-04
|
0.0M
2015-09-15
|
+10.07%
2015-02-25
|
-10.01%
2016-01-11
|
+63.13%
2015-03
|
-45.19%
2015-09
|
2493 | 47.7% | 50.3% | |
| Da An Gene Co Ltd of Sun Yat-Sen University (002030)(002030) | 6.28 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
64.49
2015-06-05
|
4.71
2024-07-25
|
389.7M
2020-04-21
|
1.4M
2018-08-14
|
+76.00%
2019-05-01
|
-48.10%
2019-05-03
|
+64.98%
2020-07
|
-52.02%
2019-04
|
2548 | 47.8% | 49.6% | |
| Hoshine Silicon Industry Co Ltd Class A (603260)(603260) | 48.72 | 2025-09-26 | 2017-10-30 |
Tägliche K
Minuten-K
|
259.80
2021-09-14
|
21.60
2020-04-28
|
47.0M
2017-11-15
|
0.0M
2017-11-01
|
+10.02%
2018-10-18
|
-27.81%
2017-11-29
|
+129.25%
2021-08
|
-28.23%
2022-03
|
1914 | 49.2% | 50.0% | |
| Beijing Jingpin Tezhuang Science (688084)(688084) | 88.12 | 2025-09-26 | 2022-12-08 |
Tägliche K
Minuten-K
|
115.98
2025-08-07
|
32.02
2024-09-13
|
11.7M
2022-12-08
|
0.1M
2023-05-12
|
+20.01%
2024-02-08
|
-14.06%
2025-04-07
|
+27.56%
2024-09
|
-21.89%
2024-01
|
671 | 46.6% | 52.2% | |
| Shanghai Lingang Holdings Co Ltd A (600848)(600848) | 11.03 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
38.81
2019-04-23
|
8.17
2024-09-10
|
55.7M
2025-03-11
|
0.1M
2016-07-06
|
+10.12%
2016-07-25
|
-14.48%
2021-06-17
|
+38.04%
2015-04
|
-32.48%
2016-01
|
2434 | 48.8% | 49.2% | |
| Zhejiang Meilun Elevator Co Ltd (603321)(603321) | 7.88 | 2025-09-26 | 2017-09-15 |
Tägliche K
Minuten-K
|
22.66
2017-09-29
|
4.60
2024-02-08
|
48.9M
2025-05-22
|
0.0M
2017-09-19
|
+10.08%
2024-02-08
|
-10.04%
2018-06-19
|
+128.03%
2017-09
|
-24.14%
2021-01
|
1940 | 51.4% | 44.9% | |
| Zoneco Group Co Ltd (002069)(002069) | 3.95 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
22.50
2015-05-27
|
2.08
2020-02-04
|
129.5M
2023-08-25
|
0.1M
2018-02-06
|
+10.18%
2020-06-24
|
-10.06%
2024-02-06
|
+109.90%
2020-07
|
-38.08%
2015-09
|
2486 | 48.5% | 46.4% | |
| Aba Chemicals Corp (300261)(300261) | 7.12 | 2025-09-26 | 2015-05-27 |
Tägliche K
Minuten-K
|
31.39
2022-03-17
|
3.34
2020-02-04
|
219.5M
2022-03-17
|
0.0M
2015-12-09
|
+20.07%
2024-03-25
|
-33.40%
2016-05-24
|
+167.60%
2021-12
|
-42.71%
2016-05
|
2427 | 46.2% | 49.5% | |
| Tangshan Sanyou Chemical Industries Co Ltd (600409)(600409) | 5.54 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
16.67
2021-09-10
|
4.20
2020-05-28
|
254.2M
2020-02-10
|
4.3M
2016-01-07
|
+10.11%
2016-07-01
|
-10.94%
2015-07-07
|
+34.27%
2020-07
|
-24.22%
2021-09
|
2595 | 47.1% | 49.4% | |
| Lanzhou Zhuangyuan Pasture Co Ltd (002910)(002910) | 9.50 | 2025-09-26 | 2017-10-31 |
Tägliche K
Minuten-K
|
33.68
2017-11-20
|
5.61
2024-02-08
|
65.9M
2025-02-28
|
0.0M
2017-11-01
|
+10.06%
2025-02-21
|
-10.06%
2024-02-06
|
+87.04%
2017-11
|
-25.22%
2018-08
|
1911 | 51.5% | 46.5% | |
| Sichuan Shengda Forestry Industry Co Ltd (002259)(002259) | 3.96 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
15.50
2015-06-11
|
1.73
2020-02-07
|
193.0M
2018-09-19
|
0.1M
2015-11-20
|
+10.13%
2018-09-12
|
-10.08%
2018-06-20
|
+42.65%
2015-05
|
-41.24%
2018-06
|
2375 | 44.2% | 46.9% | |
| Chongqing Shunbo Aluminum Co Ltd (002996)(002996) | 7.14 | 2025-09-26 | 2020-08-28 |
Tägliche K
Minuten-K
|
29.78
2021-03-23
|
4.55
2024-02-07
|
95.9M
2025-06-12
|
0.1M
2020-09-01
|
+10.08%
2024-02-08
|
-22.49%
2022-05-05
|
+63.15%
2021-03
|
-32.80%
2022-08
|
1223 | 48.7% | 48.9% | |
| Zhefu Holding Group Co Ltd (002266)(002266) | 3.97 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
16.84
2015-06-09
|
2.67
2024-07-25
|
754.6M
2025-07-24
|
1.1M
2016-09-30
|
+10.15%
2025-07-21
|
-10.09%
2015-06-30
|
+45.71%
2020-07
|
-26.09%
2016-01
|
2500 | 45.5% | 46.8% | |
| Changsha Kaiyuan Instruments (300338)(300338) | 3.97 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
34.00
2015-06-17
|
1.02
2024-06-06
|
122.2M
2022-02-23
|
0.2M
2017-07-26
|
+20.35%
2024-06-11
|
-20.06%
2022-04-27
|
+113.00%
2024-10
|
-37.89%
2022-04
|
2493 | 46.9% | 50.4% | |
| Hunan Haili Chemical Co Ltd (600731)(600731) | 7.16 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
18.33
2015-06-12
|
3.73
2018-10-19
|
127.6M
2025-07-24
|
0.4M
2018-09-12
|
+10.55%
2015-04-16
|
-28.00%
2019-04-23
|
+28.49%
2015-11
|
-34.43%
2020-12
|
2585 | 48.5% | 47.7% | |
| Sany Heavy Industry Co Ltd (600031)(600031) | 22.28 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
50.30
2021-02-18
|
4.55
2016-02-01
|
863.6M
2015-05-22
|
7.9M
2016-07-29
|
+10.20%
2015-09-09
|
-10.20%
2015-01-16
|
+21.23%
2015-05
|
-28.52%
2015-06
|
2600 | 48.5% | 49.2% | |
| Anhui Hwasu Co Ltd (600935)(600935) | 2.39 | 2025-09-26 | 2021-11-26 |
Tägliche K
Minuten-K
|
10.07
2021-12-15
|
1.98
2024-09-18
|
274.4M
2021-12-03
|
2.4M
2024-07-29
|
+10.16%
2024-10-24
|
-10.13%
2025-04-07
|
+20.99%
2021-11
|
-18.48%
2022-01
|
922 | 43.6% | 47.6% | |
| Nanjing Chervon Auto Precision Technology Co Ltd (603982)(603982) | 9.57 | 2025-09-26 | 2019-05-22 |
Tägliche K
Minuten-K
|
51.81
2021-12-23
|
6.22
2025-04-09
|
57.8M
2025-07-01
|
0.1M
2019-05-22
|
+13.63%
2020-05-14
|
-10.02%
2021-01-08
|
+94.96%
2019-05
|
-28.40%
2024-01
|
1520 | 48.6% | 49.9% | |
| Hunan Zhenghong Science and Technology Develop Co Ltd (000702)(000702) | 7.21 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
19.09
2015-06-15
|
2.94
2024-02-08
|
114.1M
2024-05-27
|
0.5M
2018-09-28
|
+10.09%
2024-05-16
|
-10.07%
2024-02-02
|
+53.31%
2024-10
|
-35.77%
2016-01
|
2596 | 50.8% | 45.2% | |
| Inner Mongolia Yili Industrial Group Co Ltd (600887)(600887) | 27.26 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
51.85
2021-01-05
|
12.51
2016-01-27
|
546.1M
2016-11-29
|
13.8M
2016-05-27
|
+10.21%
2015-07-07
|
-10.05%
2015-08-20
|
+34.33%
2024-09
|
-21.86%
2022-10
|
2577 | 49.1% | 49.6% | |
| Shandong Sinocera Func Material (300285)(300285) | 22.48 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
58.00
2021-02-18
|
9.38
2018-02-01
|
69.3M
2025-08-25
|
0.1M
2015-06-08
|
+14.78%
2024-09-27
|
-72.50%
2015-04-28
|
+42.34%
2015-06
|
-29.44%
2016-01
|
2470 | 48.0% | 50.1% | |
| Nanjing Kangni Mechanical (603111) | 8.04 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
16.38
2017-11-13
|
3.56
2019-01-31
|
128.3M
2025-01-15
|
0.3M
2015-09-18
|
+10.11%
2023-10-13
|
-10.33%
2015-05-14
|
+37.58%
2016-03
|
-35.20%
2018-06
|
2411 | 48.0% | 47.6% | |
| CEVIA Enviro Inc (000885)(000885) | 14.49 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
36.41
2017-02-10
|
6.32
2019-01-04
|
59.6M
2022-07-25
|
0.1M
2015-07-08
|
+10.05%
2019-06-25
|
-10.24%
2018-07-13
|
+49.82%
2017-01
|
-20.17%
2017-04
|
2527 | 49.7% | 46.9% | |
| Bank of Hangzhou Co Ltd (600926)(600926) | 15.31 | 2025-09-26 | 2016-10-27 |
Tägliche K
Minuten-K
|
18.45
2021-03-03
|
7.28
2018-07-06
|
274.6M
2016-11-02
|
0.5M
2016-10-28
|
+10.01%
2016-10-31
|
-7.74%
2020-02-03
|
+33.51%
2020-08
|
-17.18%
2021-07
|
2160 | 46.3% | 50.3% | |
| Grand Industrial Holding Co Ltd (000626)(000626) | 6.45 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
67.72
2015-05-25
|
3.71
2024-02-08
|
61.1M
2024-11-22
|
0.1M
2015-07-08
|
+10.10%
2024-09-24
|
-44.99%
2015-04-23
|
+85.70%
2015-01
|
-36.83%
2015-07
|
2437 | 47.7% | 50.0% | |
| CICC China Green Development (180606)(180606) | 4.04 | 2025-09-26 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Liaoning Wellhope Agri-Tech Joint Stock Co Ltd (603609)(603609) | 8.11 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
22.27
2015-06-01
|
5.96
2024-06-26
|
52.9M
2020-07-14
|
0.6M
2018-02-14
|
+10.05%
2022-06-30
|
-10.03%
2019-05-06
|
+69.59%
2015-05
|
-39.77%
2015-06
|
2589 | 48.3% | 48.7% | |
| YCIC Eco Technology Co Ltd (002200)(002200) | 7.30 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
30.33
2015-05-27
|
3.96
2021-02-05
|
45.7M
2015-07-20
|
0.2M
2020-02-03
|
+10.03%
2018-05-14
|
-10.02%
2018-02-06
|
+35.42%
2021-08
|
-31.30%
2017-11
|
2564 | 48.8% | 46.9% | |
| Sichuan 6912 Communication Technology Co Ltd (301592)(301592) | 136.18 | 2025-09-26 | 2024-10-24 |
Tägliche K
Minuten-K
|
289.99
2024-10-24
|
103.50
2024-11-05
|
13.6M
2024-10-24
|
0.3M
2025-05-28
|
+20.00%
2024-11-05
|
-15.67%
2025-04-07
|
+59.26%
2024-11
|
-32.83%
2024-10
|
219 | 51.1% | 47.0% | |
| Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd (600863)(600863) | 4.08 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
9.35
2015-06-25
|
1.95
2018-10-18
|
652.9M
2021-10-11
|
3.8M
2018-06-13
|
+10.49%
2016-07-14
|
-10.22%
2015-07-06
|
+65.73%
2021-09
|
-24.05%
2015-07
|
2583 | 45.1% | 43.8% | |
| Linhai Co Ltd (600099)(600099) | 10.61 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
21.57
2016-12-28
|
4.90
2018-10-18
|
51.3M
2017-01-04
|
0.5M
2018-09-11
|
+10.16%
2017-01-03
|
-11.03%
2016-01-11
|
+38.77%
2016-12
|
-29.13%
2016-01
|
2406 | 51.3% | 44.3% | |
| Clenergy Xiamen Technology Co Ltd (603628)(603628) | 13.07 | 2025-09-26 | 2017-01-12 |
Tägliche K
Minuten-K
|
44.02
2017-03-28
|
6.45
2020-02-04
|
84.3M
2024-01-05
|
0.0M
2017-01-13
|
+10.05%
2022-05-17
|
-10.03%
2018-03-23
|
+113.84%
2017-01
|
-41.36%
2017-04
|
2102 | 48.4% | 49.4% | |
| Zhejiang Tengen Electrics Co Ltd (605066)(605066) | 7.36 | 2025-09-26 | 2020-08-07 |
Tägliche K
Minuten-K
|
21.13
2020-08-13
|
4.38
2024-02-06
|
226.8M
2025-03-05
|
0.1M
2020-08-10
|
+10.06%
2025-02-27
|
-21.48%
2022-05-16
|
+35.49%
2021-07
|
-21.54%
2024-01
|
1239 | 49.6% | 47.3% | |
| Dencare Chongqing Oral Care Co Ltd (001328)(001328) | 39.28 | 2025-09-26 | 2023-04-10 |
Tägliche K
Minuten-K
|
65.00
2023-04-10
|
17.52
2024-02-06
|
32.5M
2023-04-10
|
0.5M
2024-09-11
|
+10.02%
2024-02-08
|
-25.67%
2023-04-10
|
+15.74%
2024-09
|
-42.74%
2023-04
|
591 | 47.7% | 51.1% | |