Addsino Co., Ltd. Class A 000547
SZSE · China · Elektronische Technologie
CNY 13,68-0,19 (-1,37 %)
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 13,68 | -1,37 % | CNY 14,02 | CNY 14,08 | CNY 13,61 | 36,36M |
| 2026-09-29 | CNY 13,87 | -1,35 % | CNY 14,00 | CNY 14,42 | CNY 13,86 | 50,82M |
| 2026-09-28 | CNY 14,06 | -3,43 % | CNY 14,42 | CNY 14,88 | CNY 13,98 | 81,79M |
| 2026-09-24 | CNY 14,56 | +1,75 % | CNY 14,30 | CNY 15,15 | CNY 14,26 | 113,27M |
| 2026-09-23 | CNY 14,31 | -2,98 % | CNY 14,66 | CNY 14,70 | CNY 14,30 | 35,58M |
| 2026-09-22 | CNY 14,75 | -1,80 % | CNY 15,03 | CNY 15,20 | CNY 14,70 | 42,07M |
| 2026-09-21 | CNY 15,02 | +0,60 % | CNY 14,96 | CNY 15,25 | CNY 14,88 | 50,04M |
| 2026-09-18 | CNY 14,93 | +3,04 % | CNY 14,54 | CNY 15,24 | CNY 14,53 | 56,25M |
| 2026-09-17 | CNY 14,49 | -2,09 % | CNY 14,69 | CNY 14,89 | CNY 14,43 | 40,16M |
| 2026-09-16 | CNY 14,80 | +2,71 % | CNY 14,41 | CNY 14,91 | CNY 14,35 | 53,84M |
| 2026-09-15 | CNY 14,41 | -1,37 % | CNY 14,58 | CNY 14,72 | CNY 14,37 | 33,58M |
| 2026-09-14 | CNY 14,61 | -0,95 % | CNY 14,75 | CNY 14,88 | CNY 14,51 | 39,64M |
| 2026-09-11 | CNY 14,75 | -1,60 % | CNY 14,90 | CNY 15,08 | CNY 14,46 | 63,15M |
| 2026-09-10 | CNY 14,99 | +1,49 % | CNY 14,73 | CNY 15,18 | CNY 14,61 | 76,09M |
| 2026-09-09 | CNY 14,77 | +0,89 % | CNY 14,60 | CNY 14,87 | CNY 14,51 | 53,28M |
| 2026-09-08 | CNY 14,64 | +2,02 % | CNY 14,27 | CNY 14,89 | CNY 14,23 | 59,97M |
| 2026-09-07 | CNY 14,35 | -1,78 % | CNY 14,78 | CNY 14,79 | CNY 14,25 | 56,61M |
| 2026-09-04 | CNY 14,61 | +2,89 % | CNY 14,30 | CNY 15,25 | CNY 14,23 | 101,53M |
| 2026-09-03 | CNY 14,20 | -1,32 % | CNY 14,38 | CNY 14,52 | CNY 14,16 | 34,61M |
| 2026-09-02 | CNY 14,39 | +0,14 % | CNY 14,27 | CNY 14,50 | CNY 14,18 | 44,83M |
| 2026-09-01 | CNY 14,37 | +1,05 % | CNY 14,20 | CNY 14,48 | CNY 14,12 | 45,36M |
| 2026-08-31 | CNY 14,22 | +0,42 % | CNY 14,00 | CNY 14,33 | CNY 13,90 | 38,03M |
| 2026-08-28 | CNY 14,16 | +0,85 % | CNY 13,99 | CNY 14,35 | CNY 13,95 | 48,95M |
| 2026-08-27 | CNY 14,04 | +1,30 % | CNY 13,85 | CNY 14,05 | CNY 13,71 | 35,09M |
| 2026-08-26 | CNY 13,86 | +0,22 % | CNY 13,82 | CNY 13,97 | CNY 13,67 | 34,94M |
| 2026-08-25 | CNY 13,83 | +2,75 % | CNY 13,38 | CNY 13,91 | CNY 13,25 | 44,77M |
| 2026-08-24 | CNY 13,46 | -3,03 % | CNY 13,80 | CNY 13,89 | CNY 13,27 | 47,88M |
| 2026-08-21 | CNY 13,88 | +0,14 % | CNY 13,70 | CNY 13,98 | CNY 13,58 | 45,59M |
| 2026-08-20 | CNY 13,86 | -3,28 % | CNY 14,51 | CNY 14,52 | CNY 13,69 | 78,21M |
| 2026-08-19 | CNY 14,33 | -9,99 % | CNY 16,02 | CNY 16,19 | CNY 14,33 | 153,31M |
| 2026-08-18 | CNY 15,92 | -0,69 % | CNY 16,11 | CNY 16,13 | CNY 15,67 | 39,17M |
| 2026-08-17 | CNY 16,03 | +2,36 % | CNY 15,96 | CNY 16,04 | CNY 15,65 | 40,40M |
| 2026-08-14 | CNY 15,66 | -0,76 % | CNY 15,79 | CNY 15,96 | CNY 15,33 | 41,99M |
| 2026-08-13 | CNY 15,78 | -1,44 % | CNY 16,11 | CNY 16,33 | CNY 15,78 | 48,94M |
| 2026-08-12 | CNY 16,01 | +2,10 % | CNY 15,65 | CNY 16,06 | CNY 15,60 | 51,79M |
| 2026-08-11 | CNY 15,68 | -4,33 % | CNY 15,50 | CNY 15,89 | CNY 15,01 | 90,91M |
| 2026-08-10 | CNY 16,39 | +2,57 % | CNY 16,08 | CNY 16,46 | CNY 15,60 | 83,18M |
| 2026-08-07 | CNY 15,98 | +2,04 % | CNY 15,75 | CNY 16,03 | CNY 15,44 | 72,18M |
| 2026-08-06 | CNY 15,66 | +1,75 % | CNY 15,25 | CNY 15,77 | CNY 15,20 | 78,89M |
| 2026-08-05 | CNY 15,39 | +2,19 % | CNY 15,07 | CNY 15,44 | CNY 15,05 | 66,30M |
| 2026-08-04 | CNY 15,06 | +3,36 % | CNY 14,71 | CNY 15,14 | CNY 14,56 | 71,18M |
| 2026-08-03 | CNY 14,57 | +2,82 % | CNY 14,17 | CNY 14,70 | CNY 14,10 | 62,30M |
| 2026-07-31 | CNY 14,17 | +3,05 % | CNY 13,97 | CNY 14,35 | CNY 13,96 | 69,78M |
| 2026-07-30 | CNY 13,75 | -3,03 % | CNY 14,10 | CNY 14,23 | CNY 13,65 | 50,47M |
| 2026-07-29 | CNY 14,18 | +0,07 % | CNY 14,17 | CNY 14,27 | CNY 13,76 | 54,37M |
| 2026-07-28 | CNY 14,17 | -0,42 % | CNY 14,05 | CNY 14,49 | CNY 14,05 | 55,39M |
| 2026-07-27 | CNY 14,23 | +2,89 % | CNY 13,83 | CNY 14,25 | CNY 13,54 | 65,81M |
| 2026-07-24 | CNY 13,83 | -3,35 % | CNY 14,24 | CNY 14,57 | CNY 13,80 | 97,09M |
| 2026-07-23 | CNY 14,31 | +2,58 % | CNY 13,82 | CNY 14,60 | CNY 13,68 | 115,27M |
| 2026-07-22 | CNY 13,95 | +2,42 % | CNY 13,50 | CNY 14,74 | CNY 13,41 | 127,74M |
| 2026-07-21 | CNY 13,62 | +3,57 % | CNY 13,30 | CNY 13,64 | CNY 12,23 | 92,59M |
| 2026-07-20 | CNY 13,15 | -3,38 % | CNY 13,85 | CNY 13,89 | CNY 12,87 | 78,17M |
| 2026-07-17 | CNY 13,61 | -6,40 % | CNY 14,47 | CNY 14,50 | CNY 13,40 | 78,02M |
| 2026-07-16 | CNY 14,54 | -1,69 % | CNY 14,63 | CNY 14,91 | CNY 14,41 | 60,02M |
| 2026-07-15 | CNY 14,79 | -2,31 % | CNY 15,15 | CNY 15,22 | CNY 14,71 | 97,97M |
| 2026-07-14 | CNY 15,14 | -7,40 % | CNY 15,55 | CNY 15,55 | CNY 14,72 | 142,41M |
| 2026-07-13 | CNY 16,35 | -10,02 % | CNY 17,98 | CNY 17,98 | CNY 16,35 | 163,77M |
| 2026-07-10 | CNY 18,17 | +9,99 % | CNY 16,45 | CNY 18,17 | CNY 16,23 | 133,31M |
| 2026-07-09 | CNY 16,52 | +2,99 % | CNY 16,04 | CNY 16,57 | CNY 15,55 | 79,89M |
| 2026-07-08 | CNY 16,04 | -3,72 % | CNY 16,68 | CNY 16,94 | CNY 16,02 | 75,11M |
| 2026-07-07 | CNY 16,66 | -5,88 % | CNY 17,49 | CNY 17,93 | CNY 16,57 | 100,57M |
| 2026-07-06 | CNY 17,70 | -8,72 % | CNY 19,33 | CNY 19,74 | CNY 17,70 | 172,03M |
| 2026-07-03 | CNY 19,39 | +4,47 % | CNY 18,80 | CNY 20,42 | CNY 18,72 | 207,46M |
| 2026-07-02 | CNY 18,56 | -4,03 % | CNY 19,06 | CNY 19,70 | CNY 18,50 | 93,08M |
| 2026-07-01 | CNY 19,34 | +0,99 % | CNY 19,06 | CNY 19,68 | CNY 19,00 | 96,63M |
| 2026-06-30 | CNY 19,15 | +4,64 % | CNY 18,45 | CNY 19,25 | CNY 18,25 | 109,79M |
| 2026-06-29 | CNY 18,30 | -2,97 % | CNY 18,72 | CNY 18,85 | CNY 18,15 | 96,02M |
| 2026-06-26 | CNY 18,86 | +1,84 % | CNY 18,42 | CNY 19,33 | CNY 17,75 | 151,09M |
| 2026-06-25 | CNY 18,52 | -2,99 % | CNY 18,91 | CNY 19,35 | CNY 18,41 | 77,45M |
| 2026-06-24 | CNY 19,09 | +1,22 % | CNY 18,77 | CNY 19,27 | CNY 18,18 | 81,30M |
| 2026-06-23 | CNY 18,86 | -4,07 % | CNY 19,73 | CNY 19,80 | CNY 18,78 | 74,25M |
| 2026-06-22 | CNY 19,66 | -0,30 % | CNY 19,61 | CNY 19,85 | CNY 18,82 | 104,65M |
| 2026-06-18 | CNY 19,72 | -1,65 % | CNY 19,90 | CNY 20,15 | CNY 19,42 | 95,15M |
| 2026-06-17 | CNY 20,05 | +0,45 % | CNY 19,96 | CNY 20,80 | CNY 19,90 | 122,25M |
| 2026-06-16 | CNY 19,96 | +0,20 % | CNY 20,20 | CNY 20,50 | CNY 19,80 | 122,05M |
| 2026-06-15 | CNY 19,92 | -3,54 % | CNY 19,99 | CNY 19,99 | CNY 19,30 | 160,39M |
| 2026-06-12 | CNY 20,65 | +10,02 % | CNY 19,03 | CNY 20,65 | CNY 18,99 | 92,27M |
| 2026-06-11 | CNY 18,77 | -0,53 % | CNY 18,62 | CNY 18,93 | CNY 18,44 | 68,81M |
| 2026-06-10 | CNY 18,87 | -3,18 % | CNY 19,34 | CNY 19,73 | CNY 18,62 | 87,60M |
| 2026-06-09 | CNY 19,49 | -2,89 % | CNY 20,11 | CNY 20,19 | CNY 19,08 | 103,88M |
| 2026-06-08 | CNY 20,07 | -1,95 % | CNY 19,86 | CNY 21,49 | CNY 19,80 | 144,06M |
| 2026-06-05 | CNY 20,47 | +2,86 % | CNY 20,02 | CNY 20,87 | CNY 19,65 | 140,13M |
| 2026-06-04 | CNY 19,90 | -1,24 % | CNY 19,95 | CNY 20,23 | CNY 19,72 | 54,12M |
| 2026-06-03 | CNY 20,15 | +0,60 % | CNY 20,00 | CNY 20,96 | CNY 19,86 | 97,42M |
| 2026-06-02 | CNY 20,03 | -0,35 % | CNY 20,43 | CNY 20,43 | CNY 18,99 | 97,78M |
| 2026-06-01 | CNY 20,10 | -0,99 % | CNY 20,12 | CNY 20,61 | CNY 20,06 | 64,08M |
| 2026-05-29 | CNY 20,30 | -6,84 % | CNY 21,67 | CNY 21,77 | CNY 20,09 | 108,34M |
| 2026-05-28 | CNY 21,79 | +2,78 % | CNY 21,21 | CNY 21,88 | CNY 21,05 | 89,07M |
| 2026-05-27 | CNY 21,20 | -4,76 % | CNY 22,29 | CNY 22,49 | CNY 21,04 | 102,27M |
| 2026-05-26 | CNY 22,26 | -5,07 % | CNY 23,14 | CNY 23,20 | CNY 21,77 | 113,97M |