Wedge Industrial Co., Ltd. Class A 000534
SZSE · China · Finanzen
CNY 21,63-0,33 (-1,50 %)
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 21,63 | -1,50 % | CNY 21,97 | CNY 22,14 | CNY 21,61 | 7,10M |
| 2026-09-29 | CNY 21,96 | +0,73 % | CNY 21,66 | CNY 22,14 | CNY 21,43 | 8,80M |
| 2026-09-28 | CNY 21,80 | -3,71 % | CNY 22,71 | CNY 22,84 | CNY 21,65 | 15,07M |
| 2026-09-24 | CNY 22,64 | -1,22 % | CNY 22,80 | CNY 23,99 | CNY 22,55 | 15,75M |
| 2026-09-23 | CNY 22,92 | -1,16 % | CNY 23,08 | CNY 23,23 | CNY 22,25 | 14,96M |
| 2026-09-22 | CNY 23,19 | -3,29 % | CNY 24,15 | CNY 24,39 | CNY 23,12 | 12,04M |
| 2026-09-21 | CNY 23,98 | +0,46 % | CNY 23,89 | CNY 24,40 | CNY 23,89 | 12,22M |
| 2026-09-18 | CNY 23,87 | +1,66 % | CNY 23,84 | CNY 24,40 | CNY 23,42 | 10,63M |
| 2026-09-17 | CNY 23,48 | +0,21 % | CNY 23,38 | CNY 24,54 | CNY 23,30 | 11,80M |
| 2026-09-16 | CNY 23,43 | +0,56 % | CNY 23,38 | CNY 23,52 | CNY 22,77 | 9,90M |
| 2026-09-15 | CNY 23,30 | -1,44 % | CNY 23,64 | CNY 23,96 | CNY 23,27 | 8,91M |
| 2026-09-14 | CNY 23,64 | -1,58 % | CNY 24,01 | CNY 24,13 | CNY 23,46 | 9,70M |
| 2026-09-11 | CNY 24,02 | -3,69 % | CNY 24,75 | CNY 24,93 | CNY 23,25 | 14,61M |
| 2026-09-10 | CNY 24,94 | -2,43 % | CNY 25,57 | CNY 25,96 | CNY 24,20 | 22,54M |
| 2026-09-09 | CNY 25,56 | +7,21 % | CNY 23,86 | CNY 25,90 | CNY 23,69 | 28,51M |
| 2026-09-08 | CNY 23,84 | -0,13 % | CNY 23,72 | CNY 24,80 | CNY 23,54 | 18,99M |
| 2026-09-07 | CNY 23,87 | -4,21 % | CNY 24,92 | CNY 24,99 | CNY 23,78 | 21,53M |
| 2026-09-04 | CNY 24,92 | +3,02 % | CNY 25,23 | CNY 25,67 | CNY 24,54 | 23,65M |
| 2026-09-03 | CNY 24,19 | +7,04 % | CNY 22,60 | CNY 24,31 | CNY 22,57 | 21,28M |
| 2026-09-02 | CNY 22,60 | -2,21 % | CNY 22,90 | CNY 22,91 | CNY 22,38 | 11,06M |
| 2026-09-01 | CNY 23,11 | -2,61 % | CNY 23,67 | CNY 24,17 | CNY 23,01 | 13,58M |
| 2026-08-31 | CNY 23,73 | +2,28 % | CNY 23,92 | CNY 24,55 | CNY 23,06 | 19,98M |
| 2026-08-28 | CNY 23,20 | -2,52 % | CNY 23,64 | CNY 23,75 | CNY 22,82 | 18,24M |
| 2026-08-27 | CNY 23,80 | -1,29 % | CNY 24,01 | CNY 24,12 | CNY 23,56 | 12,37M |
| 2026-08-26 | CNY 24,11 | -0,17 % | CNY 24,00 | CNY 24,48 | CNY 23,89 | 8,12M |
| 2026-08-25 | CNY 24,15 | -0,74 % | CNY 23,91 | CNY 24,75 | CNY 23,02 | 16,82M |
| 2026-08-24 | CNY 24,33 | -9,99 % | CNY 26,89 | CNY 27,00 | CNY 24,33 | 16,49M |
| 2026-08-21 | CNY 27,03 | -0,18 % | CNY 26,52 | CNY 27,40 | CNY 25,01 | 15,66M |
| 2026-08-20 | CNY 27,08 | +0,22 % | CNY 27,48 | CNY 27,81 | CNY 26,95 | 9,46M |
| 2026-08-19 | CNY 27,02 | -7,47 % | CNY 28,91 | CNY 29,07 | CNY 26,78 | 11,67M |
| 2026-08-18 | CNY 29,20 | -2,08 % | CNY 29,70 | CNY 30,00 | CNY 28,96 | 9,83M |
| 2026-08-17 | CNY 29,82 | +5,56 % | CNY 28,13 | CNY 30,06 | CNY 28,09 | 16,14M |
| 2026-08-14 | CNY 28,25 | +4,05 % | CNY 27,25 | CNY 28,61 | CNY 27,05 | 13,21M |
| 2026-08-13 | CNY 27,15 | -1,81 % | CNY 27,65 | CNY 28,09 | CNY 27,07 | 9,19M |
| 2026-08-12 | CNY 27,65 | -0,18 % | CNY 27,70 | CNY 27,85 | CNY 27,44 | 6,71M |
| 2026-08-11 | CNY 27,70 | -2,43 % | CNY 28,15 | CNY 28,15 | CNY 27,36 | 8,07M |
| 2026-08-10 | CNY 28,39 | +1,61 % | CNY 28,30 | CNY 28,50 | CNY 27,58 | 13,92M |
| 2026-08-07 | CNY 27,94 | +5,83 % | CNY 26,40 | CNY 28,30 | CNY 26,12 | 17,59M |
| 2026-08-06 | CNY 26,40 | -1,35 % | CNY 26,80 | CNY 27,19 | CNY 25,95 | 9,33M |
| 2026-08-05 | CNY 26,76 | +3,52 % | CNY 25,74 | CNY 27,49 | CNY 25,60 | 17,77M |
| 2026-08-04 | CNY 25,85 | +3,86 % | CNY 25,08 | CNY 26,20 | CNY 24,69 | 11,81M |
| 2026-08-03 | CNY 24,89 | +0,77 % | CNY 24,50 | CNY 25,38 | CNY 24,20 | 10,77M |
| 2026-07-31 | CNY 24,70 | -1,16 % | CNY 25,60 | CNY 25,77 | CNY 24,69 | 14,15M |
| 2026-07-30 | CNY 24,99 | -4,69 % | CNY 26,06 | CNY 26,38 | CNY 24,71 | 17,85M |
| 2026-07-29 | CNY 26,22 | +5,13 % | CNY 24,86 | CNY 26,67 | CNY 24,26 | 19,27M |
| 2026-07-28 | CNY 24,94 | -6,03 % | CNY 26,04 | CNY 26,49 | CNY 24,75 | 12,63M |
| 2026-07-27 | CNY 26,54 | +6,25 % | CNY 24,86 | CNY 26,80 | CNY 24,64 | 14,64M |
| 2026-07-24 | CNY 24,98 | -4,91 % | CNY 25,95 | CNY 26,20 | CNY 24,71 | 13,05M |
| 2026-07-23 | CNY 26,27 | +7,80 % | CNY 25,44 | CNY 26,75 | CNY 24,60 | 23,80M |
| 2026-07-22 | CNY 24,37 | -2,52 % | CNY 24,85 | CNY 25,52 | CNY 24,24 | 12,27M |
| 2026-07-21 | CNY 25,00 | +0,81 % | CNY 24,86 | CNY 25,60 | CNY 22,76 | 22,80M |
| 2026-07-20 | CNY 24,80 | +3,33 % | CNY 24,54 | CNY 26,00 | CNY 24,20 | 24,64M |
| 2026-07-17 | CNY 24,00 | -6,40 % | CNY 25,40 | CNY 25,52 | CNY 23,10 | 20,43M |
| 2026-07-16 | CNY 25,64 | -4,11 % | CNY 26,48 | CNY 26,74 | CNY 25,44 | 16,33M |
| 2026-07-15 | CNY 26,74 | -3,88 % | CNY 27,78 | CNY 27,99 | CNY 26,60 | 15,60M |
| 2026-07-14 | CNY 27,82 | +5,70 % | CNY 26,21 | CNY 28,05 | CNY 25,81 | 22,05M |
| 2026-07-13 | CNY 26,32 | -9,58 % | CNY 29,50 | CNY 29,68 | CNY 26,25 | 21,03M |
| 2026-07-10 | CNY 29,11 | -0,48 % | CNY 29,03 | CNY 30,47 | CNY 28,62 | 20,71M |
| 2026-07-09 | CNY 29,25 | -0,98 % | CNY 29,75 | CNY 29,81 | CNY 28,29 | 15,68M |
| 2026-07-08 | CNY 29,54 | -6,34 % | CNY 31,20 | CNY 31,50 | CNY 29,43 | 23,61M |
| 2026-07-07 | CNY 31,54 | -2,92 % | CNY 32,85 | CNY 33,44 | CNY 31,31 | 24,58M |
| 2026-07-06 | CNY 32,49 | +1,50 % | CNY 32,25 | CNY 34,35 | CNY 32,25 | 30,72M |
| 2026-07-03 | CNY 32,01 | +5,37 % | CNY 30,39 | CNY 33,19 | CNY 30,39 | 29,22M |
| 2026-07-02 | CNY 30,38 | +3,47 % | CNY 28,23 | CNY 31,68 | CNY 27,71 | 39,96M |
| 2026-07-01 | CNY 29,36 | +7,31 % | CNY 28,23 | CNY 30,10 | CNY 28,01 | 35,19M |
| 2026-06-30 | CNY 27,36 | -1,05 % | CNY 27,38 | CNY 28,08 | CNY 26,93 | 12,31M |
| 2026-06-29 | CNY 27,65 | +0,91 % | CNY 27,54 | CNY 27,85 | CNY 26,77 | 16,72M |
| 2026-06-26 | CNY 27,40 | -5,06 % | CNY 28,66 | CNY 28,80 | CNY 27,37 | 14,87M |
| 2026-06-25 | CNY 28,86 | -1,57 % | CNY 29,20 | CNY 29,96 | CNY 28,52 | 17,04M |
| 2026-06-24 | CNY 29,32 | -2,20 % | CNY 29,91 | CNY 29,91 | CNY 28,67 | 17,63M |
| 2026-06-23 | CNY 29,98 | -4,95 % | CNY 31,48 | CNY 32,07 | CNY 29,69 | 17,70M |
| 2026-06-22 | CNY 31,54 | -2,53 % | CNY 32,42 | CNY 33,08 | CNY 30,72 | 31,42M |
| 2026-06-18 | CNY 32,36 | +9,99 % | CNY 29,88 | CNY 32,36 | CNY 29,63 | 20,49M |
| 2026-06-17 | CNY 29,42 | -1,11 % | CNY 29,76 | CNY 30,75 | CNY 29,12 | 17,44M |
| 2026-06-16 | CNY 29,75 | -2,52 % | CNY 30,36 | CNY 30,63 | CNY 29,67 | 17,56M |
| 2026-06-15 | CNY 30,52 | +0,33 % | CNY 30,31 | CNY 31,06 | CNY 29,71 | 19,67M |
| 2026-06-12 | CNY 30,42 | +3,40 % | CNY 30,00 | CNY 31,82 | CNY 29,12 | 30,70M |
| 2026-06-11 | CNY 29,42 | +2,37 % | CNY 28,46 | CNY 30,04 | CNY 28,22 | 25,48M |
| 2026-06-10 | CNY 28,74 | -9,99 % | CNY 31,62 | CNY 31,85 | CNY 28,74 | 30,85M |
| 2026-06-09 | CNY 31,93 | +1,82 % | CNY 31,98 | CNY 32,13 | CNY 31,11 | 12,38M |
| 2026-06-08 | CNY 31,36 | -3,51 % | CNY 31,88 | CNY 32,50 | CNY 31,17 | 15,41M |
| 2026-06-05 | CNY 32,50 | -1,66 % | CNY 33,66 | CNY 34,25 | CNY 32,04 | 22,30M |
| 2026-06-04 | CNY 33,05 | +7,17 % | CNY 30,75 | CNY 33,50 | CNY 30,12 | 31,50M |
| 2026-06-03 | CNY 30,84 | -1,75 % | CNY 31,21 | CNY 31,57 | CNY 30,30 | 22,60M |
| 2026-06-02 | CNY 31,39 | -2,91 % | CNY 32,46 | CNY 33,02 | CNY 30,40 | 25,59M |
| 2026-06-01 | CNY 32,33 | -1,52 % | CNY 33,36 | CNY 34,26 | CNY 32,06 | 19,24M |
| 2026-05-29 | CNY 32,83 | -8,81 % | CNY 36,27 | CNY 36,97 | CNY 32,66 | 26,87M |
| 2026-05-28 | CNY 36,00 | +8,43 % | CNY 33,23 | CNY 36,52 | CNY 32,84 | 37,92M |
| 2026-05-27 | CNY 33,20 | -1,48 % | CNY 33,70 | CNY 34,48 | CNY 32,55 | 17,25M |
| 2026-05-26 | CNY 33,70 | -6,39 % | CNY 35,01 | CNY 35,49 | CNY 33,20 | 26,16M |