Huasu Holdings Co., Ltd. Class A 000509
SZSE · China · Elektronische Technologie
CNY 3,39-0,12 (-3,42 %)
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 3,39 | -3,42 % | CNY 3,51 | CNY 3,55 | CNY 3,37 | 26,19M |
| 2026-09-29 | CNY 3,51 | +0,57 % | CNY 3,45 | CNY 3,56 | CNY 3,45 | 25,12M |
| 2026-09-28 | CNY 3,49 | -5,42 % | CNY 3,68 | CNY 3,69 | CNY 3,44 | 47,99M |
| 2026-09-24 | CNY 3,69 | -1,86 % | CNY 3,77 | CNY 3,85 | CNY 3,67 | 39,15M |
| 2026-09-23 | CNY 3,76 | -5,53 % | CNY 3,88 | CNY 3,92 | CNY 3,74 | 69,50M |
| 2026-09-22 | CNY 3,98 | +4,74 % | CNY 3,81 | CNY 4,00 | CNY 3,71 | 101,17M |
| 2026-09-21 | CNY 3,80 | +0,80 % | CNY 3,80 | CNY 3,84 | CNY 3,67 | 117,64M |
| 2026-09-18 | CNY 3,77 | +9,91 % | CNY 3,46 | CNY 3,77 | CNY 3,42 | 82,84M |
| 2026-09-17 | CNY 3,43 | -1,44 % | CNY 3,48 | CNY 3,48 | CNY 3,41 | 17,52M |
| 2026-09-16 | CNY 3,48 | +2,35 % | CNY 3,40 | CNY 3,50 | CNY 3,37 | 17,14M |
| 2026-09-15 | CNY 3,40 | -2,86 % | CNY 3,50 | CNY 3,51 | CNY 3,39 | 15,73M |
| 2026-09-14 | CNY 3,50 | +0,29 % | CNY 3,49 | CNY 3,53 | CNY 3,45 | 13,58M |
| 2026-09-11 | CNY 3,49 | -1,13 % | CNY 3,53 | CNY 3,53 | CNY 3,42 | 17,44M |
| 2026-09-10 | CNY 3,53 | 0,00 % | CNY 3,51 | CNY 3,55 | CNY 3,44 | 15,53M |
| 2026-09-09 | CNY 3,53 | -1,12 % | CNY 3,57 | CNY 3,59 | CNY 3,50 | 14,99M |
| 2026-09-08 | CNY 3,57 | +1,42 % | CNY 3,53 | CNY 3,57 | CNY 3,51 | 15,30M |
| 2026-09-07 | CNY 3,52 | -0,28 % | CNY 3,55 | CNY 3,55 | CNY 3,49 | 15,33M |
| 2026-09-04 | CNY 3,53 | -0,28 % | CNY 3,56 | CNY 3,66 | CNY 3,50 | 25,94M |
| 2026-09-03 | CNY 3,54 | 0,00 % | CNY 3,55 | CNY 3,59 | CNY 3,47 | 24,19M |
| 2026-09-02 | CNY 3,54 | +1,14 % | CNY 3,47 | CNY 3,55 | CNY 3,42 | 17,55M |
| 2026-09-01 | CNY 3,50 | +0,57 % | CNY 3,48 | CNY 3,52 | CNY 3,44 | 17,12M |
| 2026-08-31 | CNY 3,48 | -1,42 % | CNY 3,50 | CNY 3,54 | CNY 3,46 | 17,23M |
| 2026-08-28 | CNY 3,53 | +0,28 % | CNY 3,55 | CNY 3,59 | CNY 3,49 | 17,64M |
| 2026-08-27 | CNY 3,52 | +2,33 % | CNY 3,44 | CNY 3,53 | CNY 3,43 | 23,12M |
| 2026-08-26 | CNY 3,44 | -0,58 % | CNY 3,47 | CNY 3,50 | CNY 3,40 | 25,95M |
| 2026-08-25 | CNY 3,46 | +1,76 % | CNY 3,36 | CNY 3,47 | CNY 3,35 | 25,60M |
| 2026-08-24 | CNY 3,40 | +1,80 % | CNY 3,36 | CNY 3,54 | CNY 3,30 | 43,20M |
| 2026-08-21 | CNY 3,34 | +1,52 % | CNY 3,26 | CNY 3,34 | CNY 3,21 | 18,31M |
| 2026-08-20 | CNY 3,29 | +2,49 % | CNY 3,27 | CNY 3,31 | CNY 3,23 | 15,24M |
| 2026-08-19 | CNY 3,21 | -6,41 % | CNY 3,36 | CNY 3,40 | CNY 3,20 | 24,59M |
| 2026-08-18 | CNY 3,43 | +2,08 % | CNY 3,40 | CNY 3,44 | CNY 3,30 | 25,47M |
| 2026-08-17 | CNY 3,36 | +2,13 % | CNY 3,31 | CNY 3,36 | CNY 3,24 | 19,25M |
| 2026-08-14 | CNY 3,29 | -0,30 % | CNY 3,30 | CNY 3,32 | CNY 3,21 | 24,19M |
| 2026-08-13 | CNY 3,30 | -2,08 % | CNY 3,41 | CNY 3,43 | CNY 3,30 | 23,33M |
| 2026-08-12 | CNY 3,37 | +2,74 % | CNY 3,28 | CNY 3,39 | CNY 3,26 | 25,11M |
| 2026-08-11 | CNY 3,28 | 0,00 % | CNY 3,26 | CNY 3,32 | CNY 3,22 | 17,95M |
| 2026-08-10 | CNY 3,28 | +1,86 % | CNY 3,21 | CNY 3,30 | CNY 3,16 | 24,37M |
| 2026-08-07 | CNY 3,22 | -0,62 % | CNY 3,24 | CNY 3,26 | CNY 3,12 | 27,05M |
| 2026-08-06 | CNY 3,24 | +2,53 % | CNY 3,16 | CNY 3,25 | CNY 3,12 | 32,67M |
| 2026-08-05 | CNY 3,16 | +2,93 % | CNY 3,10 | CNY 3,16 | CNY 3,05 | 28,58M |
| 2026-08-04 | CNY 3,07 | +1,32 % | CNY 3,05 | CNY 3,10 | CNY 2,99 | 23,12M |
| 2026-08-03 | CNY 3,03 | +3,41 % | CNY 2,95 | CNY 3,05 | CNY 2,92 | 28,44M |
| 2026-07-31 | CNY 2,93 | +3,17 % | CNY 2,88 | CNY 2,99 | CNY 2,86 | 34,37M |
| 2026-07-30 | CNY 2,84 | -2,74 % | CNY 2,90 | CNY 2,96 | CNY 2,81 | 29,82M |
| 2026-07-29 | CNY 2,92 | +2,10 % | CNY 2,88 | CNY 2,94 | CNY 2,82 | 30,86M |
| 2026-07-28 | CNY 2,86 | -0,69 % | CNY 2,85 | CNY 2,97 | CNY 2,85 | 26,12M |
| 2026-07-27 | CNY 2,88 | +4,73 % | CNY 2,71 | CNY 2,94 | CNY 2,70 | 30,75M |
| 2026-07-24 | CNY 2,75 | -3,85 % | CNY 2,80 | CNY 2,84 | CNY 2,72 | 24,80M |
| 2026-07-23 | CNY 2,86 | +2,88 % | CNY 2,77 | CNY 2,88 | CNY 2,73 | 34,05M |
| 2026-07-22 | CNY 2,78 | +0,72 % | CNY 2,72 | CNY 2,81 | CNY 2,71 | 39,33M |
| 2026-07-21 | CNY 2,76 | +2,22 % | CNY 2,69 | CNY 2,78 | CNY 2,45 | 54,00M |
| 2026-07-20 | CNY 2,70 | -4,59 % | CNY 2,87 | CNY 3,02 | CNY 2,64 | 66,70M |
| 2026-07-17 | CNY 2,83 | -5,67 % | CNY 2,99 | CNY 3,04 | CNY 2,76 | 37,71M |
| 2026-07-16 | CNY 3,00 | -1,64 % | CNY 3,01 | CNY 3,07 | CNY 2,98 | 33,23M |
| 2026-07-15 | CNY 3,05 | -0,33 % | CNY 3,03 | CNY 3,15 | CNY 3,00 | 34,66M |
| 2026-07-14 | CNY 3,06 | +2,68 % | CNY 2,97 | CNY 3,08 | CNY 2,85 | 49,92M |
| 2026-07-13 | CNY 2,98 | -7,17 % | CNY 3,21 | CNY 3,22 | CNY 2,96 | 44,55M |
| 2026-07-10 | CNY 3,21 | +0,31 % | CNY 3,17 | CNY 3,33 | CNY 3,15 | 43,88M |
| 2026-07-09 | CNY 3,20 | +0,95 % | CNY 3,17 | CNY 3,26 | CNY 3,07 | 38,04M |
| 2026-07-08 | CNY 3,17 | -3,06 % | CNY 3,27 | CNY 3,29 | CNY 3,13 | 30,29M |
| 2026-07-07 | CNY 3,27 | -3,25 % | CNY 3,39 | CNY 3,44 | CNY 3,24 | 34,08M |
| 2026-07-06 | CNY 3,38 | -2,87 % | CNY 3,45 | CNY 3,55 | CNY 3,37 | 39,05M |
| 2026-07-03 | CNY 3,48 | -2,25 % | CNY 3,60 | CNY 3,62 | CNY 3,46 | 34,44M |
| 2026-07-02 | CNY 3,56 | -1,39 % | CNY 3,59 | CNY 3,71 | CNY 3,53 | 42,03M |
| 2026-07-01 | CNY 3,61 | -3,22 % | CNY 3,70 | CNY 3,75 | CNY 3,59 | 44,26M |
| 2026-06-30 | CNY 3,73 | +5,67 % | CNY 3,54 | CNY 3,83 | CNY 3,49 | 65,05M |
| 2026-06-29 | CNY 3,53 | -4,34 % | CNY 3,69 | CNY 3,72 | CNY 3,47 | 49,38M |
| 2026-06-26 | CNY 3,69 | -2,12 % | CNY 3,78 | CNY 3,86 | CNY 3,64 | 41,17M |
| 2026-06-25 | CNY 3,77 | -3,33 % | CNY 3,90 | CNY 3,95 | CNY 3,73 | 48,45M |
| 2026-06-24 | CNY 3,90 | -4,41 % | CNY 4,10 | CNY 4,12 | CNY 3,83 | 57,17M |
| 2026-06-23 | CNY 4,08 | +2,77 % | CNY 3,94 | CNY 4,28 | CNY 3,91 | 74,36M |
| 2026-06-22 | CNY 3,97 | -2,22 % | CNY 4,09 | CNY 4,09 | CNY 3,85 | 62,89M |
| 2026-06-18 | CNY 4,06 | -2,87 % | CNY 4,14 | CNY 4,16 | CNY 3,97 | 66,02M |
| 2026-06-17 | CNY 4,18 | -1,88 % | CNY 4,18 | CNY 4,33 | CNY 4,15 | 65,62M |
| 2026-06-16 | CNY 4,26 | +2,16 % | CNY 4,17 | CNY 4,31 | CNY 4,06 | 71,28M |
| 2026-06-15 | CNY 4,17 | +3,47 % | CNY 4,06 | CNY 4,24 | CNY 4,06 | 77,68M |
| 2026-06-12 | CNY 4,03 | -1,71 % | CNY 4,11 | CNY 4,31 | CNY 3,98 | 101,38M |
| 2026-06-11 | CNY 4,10 | -5,09 % | CNY 4,05 | CNY 4,29 | CNY 4,00 | 113,68M |
| 2026-06-10 | CNY 4,32 | -10,00 % | CNY 5,02 | CNY 5,02 | CNY 4,32 | 158,84M |
| 2026-06-09 | CNY 4,80 | +10,09 % | CNY 4,55 | CNY 4,80 | CNY 4,47 | 36,43M |
| 2026-06-08 | CNY 4,36 | -8,40 % | CNY 4,60 | CNY 4,86 | CNY 4,31 | 125,17M |
| 2026-06-05 | CNY 4,76 | -0,63 % | CNY 4,71 | CNY 5,00 | CNY 4,37 | 172,81M |
| 2026-06-04 | CNY 4,79 | -2,04 % | CNY 4,75 | CNY 5,20 | CNY 4,70 | 155,11M |
| 2026-06-03 | CNY 4,89 | -5,05 % | CNY 4,77 | CNY 5,23 | CNY 4,64 | 187,18M |
| 2026-06-02 | CNY 5,15 | +4,67 % | CNY 4,68 | CNY 5,41 | CNY 4,56 | 271,12M |
| 2026-06-01 | CNY 4,92 | -4,65 % | CNY 4,98 | CNY 5,20 | CNY 4,72 | 243,68M |
| 2026-05-29 | CNY 5,16 | -9,95 % | CNY 6,30 | CNY 6,30 | CNY 5,16 | 280,71M |
| 2026-05-28 | CNY 5,73 | +9,98 % | CNY 5,72 | CNY 5,73 | CNY 5,71 | 61,54M |
| 2026-05-27 | CNY 5,21 | +9,92 % | CNY 4,74 | CNY 5,21 | CNY 4,55 | 243,93M |
| 2026-05-26 | CNY 4,74 | +9,98 % | CNY 4,34 | CNY 4,74 | CNY 4,34 | 79,77M |