Infotmic Co. Ltd. Class A 000670
SZSE · China · Elektronische Technologie
CNY 7,29-0,31 (-4,08 %)
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 7,29 | -4,08 % | CNY 7,65 | CNY 7,68 | CNY 7,20 | 49,75M |
| 2026-09-29 | CNY 7,60 | -0,91 % | CNY 7,53 | CNY 7,75 | CNY 7,53 | 35,29M |
| 2026-09-28 | CNY 7,67 | -3,28 % | CNY 7,85 | CNY 7,88 | CNY 7,63 | 50,76M |
| 2026-09-24 | CNY 7,93 | +4,89 % | CNY 7,47 | CNY 8,25 | CNY 7,47 |
| 96,67M |
| 2026-09-23 | CNY 7,56 | -1,69 % | CNY 7,67 | CNY 7,72 | CNY 7,47 | 42,01M |
| 2026-09-22 | CNY 7,69 | -1,79 % | CNY 7,90 | CNY 7,95 | CNY 7,67 | 55,74M |
| 2026-09-21 | CNY 7,83 | -0,51 % | CNY 7,88 | CNY 7,94 | CNY 7,77 | 55,66M |
| 2026-09-18 | CNY 7,87 | +3,01 % | CNY 7,76 | CNY 7,95 | CNY 7,66 | 91,00M |
| 2026-09-17 | CNY 7,64 | -4,02 % | CNY 7,92 | CNY 7,96 | CNY 7,60 | 104,26M |
| 2026-09-16 | CNY 7,96 | +9,94 % | CNY 7,20 | CNY 7,96 | CNY 7,19 | 77,15M |
| 2026-09-15 | CNY 7,24 | -4,49 % | CNY 7,39 | CNY 7,48 | CNY 7,22 | 50,60M |
| 2026-09-14 | CNY 7,58 | +2,85 % | CNY 7,30 | CNY 7,70 | CNY 7,23 | 73,29M |
| 2026-09-11 | CNY 7,37 | +1,94 % | CNY 7,06 | CNY 7,46 | CNY 6,98 | 64,81M |
| 2026-09-10 | CNY 7,23 | +0,84 % | CNY 7,10 | CNY 7,35 | CNY 7,00 | 43,51M |
| 2026-09-09 | CNY 7,17 | +0,70 % | CNY 7,10 | CNY 7,34 | CNY 7,09 | 37,37M |
| 2026-09-08 | CNY 7,12 | +1,14 % | CNY 7,01 | CNY 7,30 | CNY 6,95 | 37,71M |
| 2026-09-07 | CNY 7,04 | +0,86 % | CNY 7,06 | CNY 7,09 | CNY 6,97 | 23,42M |
| 2026-09-04 | CNY 6,98 | -2,10 % | CNY 7,14 | CNY 7,23 | CNY 6,93 | 38,68M |
| 2026-09-03 | CNY 7,13 | -3,65 % | CNY 7,30 | CNY 7,33 | CNY 7,10 | 50,21M |
| 2026-09-02 | CNY 7,40 | +4,23 % | CNY 7,00 | CNY 7,66 | CNY 6,88 | 82,00M |
| 2026-09-01 | CNY 7,10 | +0,57 % | CNY 7,09 | CNY 7,19 | CNY 7,01 | 32,37M |
| 2026-08-31 | CNY 7,06 | +1,00 % | CNY 6,90 | CNY 7,06 | CNY 6,86 | 30,15M |
| 2026-08-28 | CNY 6,99 | -0,71 % | CNY 6,99 | CNY 7,20 | CNY 6,97 | 35,19M |
| 2026-08-27 | CNY 7,04 | +2,18 % | CNY 6,91 | CNY 7,09 | CNY 6,89 | 39,30M |
| 2026-08-26 | CNY 6,89 | -1,43 % | CNY 6,90 | CNY 7,01 | CNY 6,86 | 36,17M |
| 2026-08-25 | CNY 6,99 | -4,38 % | CNY 7,05 | CNY 7,10 | CNY 6,58 | 67,93M |
| 2026-08-24 | CNY 7,31 | +2,81 % | CNY 7,17 | CNY 7,45 | CNY 7,03 | 58,87M |
| 2026-08-21 | CNY 7,11 | -0,84 % | CNY 7,06 | CNY 7,19 | CNY 7,03 | 37,21M |
| 2026-08-20 | CNY 7,17 | -0,42 % | CNY 7,35 | CNY 7,44 | CNY 7,08 | 51,26M |
| 2026-08-19 | CNY 7,20 | -6,98 % | CNY 7,49 | CNY 7,66 | CNY 7,18 | 78,79M |
| 2026-08-18 | CNY 7,74 | +2,65 % | CNY 7,55 | CNY 7,96 | CNY 7,55 | 134,46M |
| 2026-08-17 | CNY 7,54 | +10,07 % | CNY 6,85 | CNY 7,54 | CNY 6,76 | 81,90M |
| 2026-08-14 | CNY 6,85 | -0,72 % | CNY 6,92 | CNY 6,98 | CNY 6,74 | 27,44M |
| 2026-08-13 | CNY 6,90 | -4,03 % | CNY 7,26 | CNY 7,32 | CNY 6,90 | 52,46M |
| 2026-08-12 | CNY 7,19 | +5,27 % | CNY 6,96 | CNY 7,21 | CNY 6,86 | 59,72M |
| 2026-08-11 | CNY 6,83 | -1,30 % | CNY 6,88 | CNY 6,93 | CNY 6,80 | 26,27M |
| 2026-08-10 | CNY 6,92 | +1,17 % | CNY 6,83 | CNY 6,96 | CNY 6,77 | 31,37M |
| 2026-08-07 | CNY 6,84 | -0,87 % | CNY 6,86 | CNY 6,94 | CNY 6,67 | 35,24M |
| 2026-08-06 | CNY 6,90 | -2,54 % | CNY 6,90 | CNY 7,01 | CNY 6,80 | 44,44M |
| 2026-08-05 | CNY 7,08 | +5,36 % | CNY 6,65 | CNY 7,17 | CNY 6,65 | 64,87M |
| 2026-08-04 | CNY 6,72 | +0,15 % | CNY 6,82 | CNY 6,82 | CNY 6,63 | 42,77M |
| 2026-08-03 | CNY 6,71 | -3,17 % | CNY 6,60 | CNY 6,78 | CNY 6,52 | 55,53M |
| 2026-07-31 | CNY 6,93 | -1,00 % | CNY 7,20 | CNY 7,44 | CNY 6,93 | 89,45M |
| 2026-07-30 | CNY 7,00 | +4,32 % | CNY 6,65 | CNY 7,33 | CNY 6,41 | 85,53M |
| 2026-07-29 | CNY 6,71 | +0,75 % | CNY 6,60 | CNY 6,72 | CNY 6,41 | 53,09M |
| 2026-07-28 | CNY 6,66 | -3,90 % | CNY 6,44 | CNY 6,84 | CNY 6,44 | 75,44M |
| 2026-07-27 | CNY 6,93 | +9,31 % | CNY 6,45 | CNY 6,97 | CNY 6,40 | 102,03M |
| 2026-07-24 | CNY 6,34 | +10,07 % | CNY 5,66 | CNY 6,34 | CNY 5,63 | 56,41M |
| 2026-07-23 | CNY 5,76 | +0,17 % | CNY 5,69 | CNY 5,76 | CNY 5,63 | 22,85M |
| 2026-07-22 | CNY 5,75 | +0,70 % | CNY 5,64 | CNY 6,06 | CNY 5,61 | 43,15M |
| 2026-07-21 | CNY 5,71 | +4,96 % | CNY 5,45 | CNY 5,71 | CNY 5,06 | 38,65M |
| 2026-07-20 | CNY 5,44 | -4,39 % | CNY 5,79 | CNY 5,83 | CNY 5,36 | 28,24M |
| 2026-07-17 | CNY 5,69 | -7,03 % | CNY 6,06 | CNY 6,09 | CNY 5,62 | 31,63M |
| 2026-07-16 | CNY 6,12 | -2,08 % | CNY 6,22 | CNY 6,31 | CNY 6,10 | 23,32M |
| 2026-07-15 | CNY 6,25 | -3,25 % | CNY 6,48 | CNY 6,58 | CNY 6,24 | 24,80M |
| 2026-07-14 | CNY 6,46 | -0,46 % | CNY 6,40 | CNY 6,49 | CNY 6,08 | 36,04M |
| 2026-07-13 | CNY 6,49 | -8,72 % | CNY 6,98 | CNY 7,03 | CNY 6,42 | 41,32M |
| 2026-07-10 | CNY 7,11 | +1,43 % | CNY 6,95 | CNY 7,34 | CNY 6,91 | 46,16M |
| 2026-07-09 | CNY 7,01 | +5,10 % | CNY 6,75 | CNY 7,05 | CNY 6,61 | 41,94M |
| 2026-07-08 | CNY 6,67 | -5,66 % | CNY 7,03 | CNY 7,07 | CNY 6,62 | 39,84M |
| 2026-07-07 | CNY 7,07 | -2,21 % | CNY 7,16 | CNY 7,23 | CNY 7,03 | 32,46M |
| 2026-07-06 | CNY 7,23 | -1,63 % | CNY 7,43 | CNY 7,49 | CNY 7,22 | 33,71M |
| 2026-07-03 | CNY 7,35 | -0,14 % | CNY 7,35 | CNY 7,48 | CNY 7,21 | 35,65M |
| 2026-07-02 | CNY 7,36 | -2,39 % | CNY 7,42 | CNY 7,69 | CNY 7,22 | 46,37M |
| 2026-07-01 | CNY 7,54 | -0,66 % | CNY 7,62 | CNY 7,66 | CNY 7,36 | 51,40M |
| 2026-06-30 | CNY 7,59 | +6,60 % | CNY 7,12 | CNY 7,67 | CNY 7,06 | 65,77M |
| 2026-06-29 | CNY 7,12 | -6,32 % | CNY 7,60 | CNY 7,62 | CNY 7,07 | 55,83M |
| 2026-06-26 | CNY 7,60 | -6,63 % | CNY 7,90 | CNY 7,90 | CNY 7,60 | 56,77M |
| 2026-06-25 | CNY 8,14 | +4,76 % | CNY 7,95 | CNY 8,22 | CNY 7,60 | 78,10M |
| 2026-06-24 | CNY 7,77 | -3,00 % | CNY 7,89 | CNY 7,96 | CNY 7,50 | 61,91M |
| 2026-06-23 | CNY 8,01 | -0,87 % | CNY 7,90 | CNY 8,23 | CNY 7,71 | 66,63M |
| 2026-06-22 | CNY 8,08 | -8,08 % | CNY 8,80 | CNY 8,91 | CNY 7,91 | 115,46M |
| 2026-06-18 | CNY 8,79 | -4,56 % | CNY 9,15 | CNY 9,69 | CNY 8,70 | 113,55M |
| 2026-06-17 | CNY 9,21 | +0,66 % | CNY 8,92 | CNY 9,32 | CNY 8,89 | 97,13M |
| 2026-06-16 | CNY 9,15 | +1,22 % | CNY 9,05 | CNY 9,27 | CNY 8,70 | 103,61M |
| 2026-06-15 | CNY 9,04 | +4,75 % | CNY 8,76 | CNY 9,28 | CNY 8,73 | 107,10M |
| 2026-06-12 | CNY 8,63 | -8,39 % | CNY 9,62 | CNY 9,75 | CNY 8,55 | 137,09M |
| 2026-06-11 | CNY 9,42 | -2,79 % | CNY 9,55 | CNY 9,79 | CNY 9,22 | 98,36M |
| 2026-06-10 | CNY 9,69 | -3,49 % | CNY 10,18 | CNY 10,37 | CNY 9,61 | 154,32M |
| 2026-06-09 | CNY 10,04 | +9,97 % | CNY 9,78 | CNY 10,04 | CNY 9,09 | 182,10M |
| 2026-06-08 | CNY 9,13 | -3,08 % | CNY 9,12 | CNY 9,57 | CNY 8,94 | 89,22M |
| 2026-06-05 | CNY 9,42 | -2,59 % | CNY 9,63 | CNY 9,85 | CNY 9,35 | 139,83M |
| 2026-06-04 | CNY 9,67 | +10,01 % | CNY 8,52 | CNY 9,67 | CNY 8,46 | 99,12M |
| 2026-06-03 | CNY 8,79 | +1,03 % | CNY 8,61 | CNY 8,95 | CNY 8,56 | 80,44M |
| 2026-06-02 | CNY 8,70 | +2,35 % | CNY 8,48 | CNY 8,83 | CNY 8,24 | 71,22M |
| 2026-06-01 | CNY 8,50 | -2,30 % | CNY 8,48 | CNY 8,84 | CNY 8,40 | 62,20M |
| 2026-05-29 | CNY 8,70 | -10,03 % | CNY 9,50 | CNY 9,50 | CNY 8,70 | 101,67M |
| 2026-05-28 | CNY 9,67 | +5,57 % | CNY 9,16 | CNY 9,88 | CNY 8,92 | 118,62M |
| 2026-05-27 | CNY 9,16 | -7,94 % | CNY 9,72 | CNY 9,72 | CNY 9,15 | 133,50M |
| 2026-05-26 | CNY 9,95 | +7,57 % | CNY 9,24 | CNY 10,18 | CNY 8,98 | 177,68M |