Shenzhen SEG Co., Ltd. Class A 000058
SZSE · China · Elektronische Technologie
CNY 7,28-0,01 (-0,14 %)
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 7,28 | -0,14 % | CNY 7,26 | CNY 7,28 | CNY 6,95 | 18,36M |
| 2026-09-29 | CNY 7,29 | +2,39 % | CNY 7,23 | CNY 7,44 | CNY 7,18 | 18,17M |
| 2026-09-28 | CNY 7,12 | +1,14 % | CNY 7,00 | CNY 7,31 | CNY 7,00 | 15,66M |
| 2026-09-24 | CNY 7,04 | -1,40 % | CNY 7,10 | CNY 7,19 | CNY 6,98 | 6,52M |
| 2026-09-23 | CNY 7,14 | -2,72 % | CNY 7,31 | CNY 7,38 | CNY 7,11 | 9,95M |
| 2026-09-22 | CNY 7,34 | +0,55 % | CNY 7,30 | CNY 7,49 | CNY 7,17 | 12,12M |
| 2026-09-21 | CNY 7,30 | +3,84 % | CNY 7,03 | CNY 7,32 | CNY 6,99 | 10,60M |
| 2026-09-18 | CNY 7,03 | +1,01 % | CNY 6,97 | CNY 7,09 | CNY 6,95 | 4,60M |
| 2026-09-17 | CNY 6,96 | +0,58 % | CNY 6,91 | CNY 7,02 | CNY 6,82 | 4,00M |
| 2026-09-16 | CNY 6,92 | +0,29 % | CNY 6,90 | CNY 6,96 | CNY 6,82 | 4,03M |
| 2026-09-15 | CNY 6,90 | -1,85 % | CNY 7,03 | CNY 7,04 | CNY 6,88 | 4,74M |
| 2026-09-14 | CNY 7,03 | +0,14 % | CNY 7,04 | CNY 7,14 | CNY 6,96 | 5,52M |
| 2026-09-11 | CNY 7,02 | -2,50 % | CNY 7,21 | CNY 7,21 | CNY 6,93 | 7,47M |
| 2026-09-10 | CNY 7,20 | -0,96 % | CNY 7,25 | CNY 7,26 | CNY 7,16 | 6,06M |
| 2026-09-09 | CNY 7,27 | -0,41 % | CNY 7,25 | CNY 7,31 | CNY 7,18 | 7,62M |
| 2026-09-08 | CNY 7,30 | +0,97 % | CNY 7,23 | CNY 7,37 | CNY 7,22 | 9,33M |
| 2026-09-07 | CNY 7,23 | 0,00 % | CNY 7,23 | CNY 7,28 | CNY 7,11 | 11,04M |
| 2026-09-04 | CNY 7,23 | +3,73 % | CNY 6,98 | CNY 7,45 | CNY 6,97 | 21,45M |
| 2026-09-03 | CNY 6,97 | -1,55 % | CNY 7,08 | CNY 7,15 | CNY 6,96 | 5,01M |
| 2026-09-02 | CNY 7,08 | -0,70 % | CNY 7,10 | CNY 7,12 | CNY 6,99 | 5,49M |
| 2026-09-01 | CNY 7,13 | +2,15 % | CNY 7,00 | CNY 7,19 | CNY 6,94 | 8,53M |
| 2026-08-31 | CNY 6,98 | -2,79 % | CNY 7,15 | CNY 7,23 | CNY 6,95 | 11,62M |
| 2026-08-28 | CNY 7,18 | +4,21 % | CNY 6,90 | CNY 7,23 | CNY 6,85 | 14,18M |
| 2026-08-27 | CNY 6,89 | -0,29 % | CNY 6,91 | CNY 6,95 | CNY 6,85 | 5,19M |
| 2026-08-26 | CNY 6,91 | -0,58 % | CNY 6,93 | CNY 7,04 | CNY 6,90 | 6,14M |
| 2026-08-25 | CNY 6,95 | +3,42 % | CNY 6,71 | CNY 6,96 | CNY 6,70 | 7,13M |
| 2026-08-24 | CNY 6,72 | +0,30 % | CNY 6,70 | CNY 6,77 | CNY 6,65 | 3,99M |
| 2026-08-21 | CNY 6,70 | -0,45 % | CNY 6,73 | CNY 6,73 | CNY 6,56 | 4,92M |
| 2026-08-20 | CNY 6,73 | +2,28 % | CNY 6,72 | CNY 6,75 | CNY 6,55 | 6,59M |
| 2026-08-19 | CNY 6,58 | -2,81 % | CNY 6,77 | CNY 6,78 | CNY 6,58 | 6,39M |
| 2026-08-18 | CNY 6,77 | -1,17 % | CNY 6,79 | CNY 6,83 | CNY 6,73 | 4,21M |
| 2026-08-17 | CNY 6,85 | +1,78 % | CNY 6,73 | CNY 6,87 | CNY 6,65 | 7,45M |
| 2026-08-14 | CNY 6,73 | -1,90 % | CNY 6,87 | CNY 6,88 | CNY 6,71 | 6,27M |
| 2026-08-13 | CNY 6,86 | -0,44 % | CNY 6,91 | CNY 6,99 | CNY 6,80 | 8,46M |
| 2026-08-12 | CNY 6,89 | +1,62 % | CNY 6,75 | CNY 6,94 | CNY 6,73 | 7,63M |
| 2026-08-11 | CNY 6,78 | +0,30 % | CNY 6,70 | CNY 6,82 | CNY 6,67 | 5,63M |
| 2026-08-10 | CNY 6,76 | +1,35 % | CNY 6,68 | CNY 6,82 | CNY 6,59 | 6,43M |
| 2026-08-07 | CNY 6,67 | -2,06 % | CNY 6,81 | CNY 6,81 | CNY 6,57 | 7,66M |
| 2026-08-06 | CNY 6,81 | -1,45 % | CNY 6,91 | CNY 6,94 | CNY 6,76 | 7,81M |
| 2026-08-05 | CNY 6,91 | -0,29 % | CNY 6,93 | CNY 6,97 | CNY 6,82 | 8,31M |
| 2026-08-04 | CNY 6,93 | -1,98 % | CNY 7,09 | CNY 7,13 | CNY 6,90 | 12,74M |
| 2026-08-03 | CNY 7,07 | +6,32 % | CNY 6,77 | CNY 7,17 | CNY 6,77 | 20,89M |
| 2026-07-31 | CNY 6,65 | +0,76 % | CNY 6,52 | CNY 6,71 | CNY 6,51 | 9,14M |
| 2026-07-30 | CNY 6,60 | +1,85 % | CNY 6,58 | CNY 6,76 | CNY 6,47 | 13,67M |
| 2026-07-29 | CNY 6,48 | +3,35 % | CNY 6,28 | CNY 6,52 | CNY 6,25 | 11,22M |
| 2026-07-28 | CNY 6,27 | +1,46 % | CNY 6,15 | CNY 6,31 | CNY 6,13 | 6,53M |
| 2026-07-27 | CNY 6,18 | +3,00 % | CNY 5,99 | CNY 6,19 | CNY 5,95 | 7,50M |
| 2026-07-24 | CNY 6,00 | -2,60 % | CNY 6,15 | CNY 6,16 | CNY 5,99 | 5,56M |
| 2026-07-23 | CNY 6,16 | +1,99 % | CNY 6,03 | CNY 6,17 | CNY 6,00 | 7,57M |
| 2026-07-22 | CNY 6,04 | -0,49 % | CNY 6,08 | CNY 6,11 | CNY 5,95 | 8,84M |
| 2026-07-21 | CNY 6,07 | -0,33 % | CNY 6,12 | CNY 6,16 | CNY 6,02 | 8,58M |
| 2026-07-20 | CNY 6,09 | -0,33 % | CNY 6,10 | CNY 6,22 | CNY 5,99 | 9,68M |
| 2026-07-17 | CNY 6,11 | -2,40 % | CNY 6,21 | CNY 6,36 | CNY 6,06 | 8,18M |
| 2026-07-16 | CNY 6,26 | +1,62 % | CNY 6,15 | CNY 6,33 | CNY 6,10 | 7,88M |
| 2026-07-15 | CNY 6,16 | +1,82 % | CNY 6,02 | CNY 6,20 | CNY 6,00 | 6,52M |
| 2026-07-14 | CNY 6,05 | +1,17 % | CNY 5,96 | CNY 6,12 | CNY 5,90 | 6,59M |
| 2026-07-13 | CNY 5,98 | -2,29 % | CNY 6,12 | CNY 6,17 | CNY 5,95 | 6,40M |
| 2026-07-10 | CNY 6,12 | +2,17 % | CNY 5,97 | CNY 6,25 | CNY 5,91 | 8,45M |
| 2026-07-09 | CNY 5,99 | -0,66 % | CNY 6,01 | CNY 6,06 | CNY 5,88 | 5,90M |
| 2026-07-08 | CNY 6,03 | +0,50 % | CNY 5,99 | CNY 6,07 | CNY 5,91 | 6,36M |
| 2026-07-07 | CNY 6,00 | -3,07 % | CNY 6,17 | CNY 6,23 | CNY 5,98 | 5,95M |
| 2026-07-06 | CNY 6,19 | -1,59 % | CNY 6,26 | CNY 6,38 | CNY 6,17 | 5,95M |
| 2026-07-03 | CNY 6,29 | +1,45 % | CNY 6,22 | CNY 6,32 | CNY 6,21 | 6,59M |
| 2026-07-02 | CNY 6,20 | -1,59 % | CNY 6,33 | CNY 6,37 | CNY 6,18 | 7,42M |
| 2026-07-01 | CNY 6,30 | +2,61 % | CNY 6,12 | CNY 6,38 | CNY 6,09 | 7,43M |
| 2026-06-30 | CNY 6,14 | +0,66 % | CNY 6,06 | CNY 6,18 | CNY 6,04 | 6,21M |
| 2026-06-29 | CNY 6,10 | -0,49 % | CNY 6,13 | CNY 6,15 | CNY 5,93 | 8,60M |
| 2026-06-26 | CNY 6,13 | -1,92 % | CNY 6,21 | CNY 6,26 | CNY 6,08 | 6,76M |
| 2026-06-25 | CNY 6,25 | -0,95 % | CNY 6,28 | CNY 6,35 | CNY 6,16 | 7,61M |
| 2026-06-24 | CNY 6,31 | -4,97 % | CNY 6,63 | CNY 6,64 | CNY 6,26 | 9,07M |
| 2026-06-23 | CNY 6,64 | +0,30 % | CNY 6,57 | CNY 6,75 | CNY 6,54 | 7,13M |
| 2026-06-22 | CNY 6,62 | -0,15 % | CNY 6,62 | CNY 6,66 | CNY 6,41 | 8,65M |
| 2026-06-18 | CNY 6,63 | -2,07 % | CNY 6,76 | CNY 6,76 | CNY 6,59 | 8,34M |
| 2026-06-17 | CNY 6,77 | -1,02 % | CNY 6,82 | CNY 6,95 | CNY 6,73 | 6,13M |
| 2026-06-16 | CNY 6,84 | -0,73 % | CNY 6,88 | CNY 6,89 | CNY 6,71 | 5,96M |
| 2026-06-15 | CNY 6,89 | +0,15 % | CNY 6,88 | CNY 7,07 | CNY 6,85 | 6,06M |
| 2026-06-12 | CNY 6,88 | +2,23 % | CNY 6,72 | CNY 6,95 | CNY 6,72 | 6,38M |
| 2026-06-11 | CNY 6,73 | -2,04 % | CNY 6,81 | CNY 6,88 | CNY 6,65 | 5,28M |
| 2026-06-10 | CNY 6,87 | -0,58 % | CNY 6,86 | CNY 6,93 | CNY 6,71 | 7,15M |
| 2026-06-09 | CNY 6,91 | -0,29 % | CNY 6,97 | CNY 7,02 | CNY 6,84 | 7,33M |
| 2026-06-08 | CNY 6,93 | -1,98 % | CNY 7,00 | CNY 7,17 | CNY 6,84 | 8,13M |
| 2026-06-05 | CNY 7,07 | +1,00 % | CNY 7,00 | CNY 7,18 | CNY 6,99 | 9,00M |
| 2026-06-04 | CNY 7,00 | -3,18 % | CNY 7,11 | CNY 7,20 | CNY 6,94 | 11,85M |
| 2026-06-03 | CNY 7,23 | +1,40 % | CNY 7,17 | CNY 7,52 | CNY 7,05 | 15,86M |
| 2026-06-02 | CNY 7,13 | -2,60 % | CNY 7,32 | CNY 7,37 | CNY 7,13 | 6,96M |
| 2026-06-01 | CNY 7,32 | +1,10 % | CNY 7,18 | CNY 7,40 | CNY 7,16 | 7,39M |
| 2026-05-29 | CNY 7,24 | +0,28 % | CNY 7,23 | CNY 7,40 | CNY 7,20 | 7,65M |
| 2026-05-28 | CNY 7,22 | +1,12 % | CNY 7,12 | CNY 7,28 | CNY 7,09 | 6,63M |
| 2026-05-27 | CNY 7,14 | -2,86 % | CNY 7,30 | CNY 7,39 | CNY 7,07 | 7,89M |
| 2026-05-26 | CNY 7,35 | -2,65 % | CNY 7,53 | CNY 7,56 | CNY 7,24 | 10,01M |