Skyworth Digital Co., Ltd. Class A 000810
SZSE · China · Elektronische Technologie
CNY 9,100,00 (0,00 %)
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 9,10 | 0,00 % | CNY 9,10 | CNY 9,16 | CNY 9,05 | 7,99M |
| 2026-09-29 | CNY 9,10 | +0,89 % | CNY 9,00 | CNY 9,16 | CNY 8,96 | 9,01M |
| 2026-09-28 | CNY 9,02 | -3,53 % | CNY 9,34 | CNY 9,40 | CNY 8,95 | 18,45M |
| 2026-09-24 | CNY 9,35 | -1,68 % | CNY 9,45 | CNY 9,54 | CNY 9,33 |
| 9,95M |
| 2026-09-23 | CNY 9,51 | -1,96 % | CNY 9,69 | CNY 9,72 | CNY 9,50 | 12,36M |
| 2026-09-22 | CNY 9,70 | +0,21 % | CNY 9,75 | CNY 9,82 | CNY 9,67 | 14,50M |
| 2026-09-21 | CNY 9,68 | -0,21 % | CNY 9,71 | CNY 9,78 | CNY 9,65 | 13,93M |
| 2026-09-18 | CNY 9,70 | +1,04 % | CNY 9,61 | CNY 9,73 | CNY 9,61 | 15,09M |
| 2026-09-17 | CNY 9,60 | -0,31 % | CNY 9,62 | CNY 9,77 | CNY 9,51 | 14,63M |
| 2026-09-16 | CNY 9,63 | +2,45 % | CNY 9,38 | CNY 9,83 | CNY 9,28 | 21,68M |
| 2026-09-15 | CNY 9,40 | -0,32 % | CNY 9,33 | CNY 9,48 | CNY 9,33 | 12,17M |
| 2026-09-14 | CNY 9,43 | +1,40 % | CNY 9,21 | CNY 9,62 | CNY 9,16 | 23,21M |
| 2026-09-11 | CNY 9,30 | -5,49 % | CNY 9,44 | CNY 9,48 | CNY 9,12 | 35,61M |
| 2026-09-10 | CNY 9,84 | +3,80 % | CNY 9,36 | CNY 10,23 | CNY 9,30 | 43,38M |
| 2026-09-09 | CNY 9,48 | -2,37 % | CNY 9,99 | CNY 10,06 | CNY 9,43 | 22,79M |
| 2026-09-08 | CNY 9,71 | -0,21 % | CNY 9,76 | CNY 9,79 | CNY 9,64 | 10,19M |
| 2026-09-07 | CNY 9,73 | -0,21 % | CNY 9,80 | CNY 9,82 | CNY 9,68 | 10,65M |
| 2026-09-04 | CNY 9,75 | -1,02 % | CNY 9,90 | CNY 9,97 | CNY 9,71 | 12,04M |
| 2026-09-03 | CNY 9,85 | -1,60 % | CNY 10,04 | CNY 10,09 | CNY 9,80 | 12,00M |
| 2026-09-02 | CNY 10,01 | +0,30 % | CNY 9,92 | CNY 10,06 | CNY 9,83 | 13,24M |
| 2026-09-01 | CNY 9,98 | -1,19 % | CNY 10,02 | CNY 10,14 | CNY 9,95 | 15,98M |
| 2026-08-31 | CNY 10,10 | +3,80 % | CNY 9,69 | CNY 10,16 | CNY 9,58 | 24,02M |
| 2026-08-28 | CNY 9,73 | -0,10 % | CNY 9,74 | CNY 9,87 | CNY 9,70 | 15,77M |
| 2026-08-27 | CNY 9,74 | +0,41 % | CNY 9,69 | CNY 9,75 | CNY 9,64 | 12,46M |
| 2026-08-26 | CNY 9,70 | +0,10 % | CNY 9,70 | CNY 9,75 | CNY 9,57 | 15,34M |
| 2026-08-25 | CNY 9,69 | +3,86 % | CNY 9,28 | CNY 9,75 | CNY 9,23 | 20,36M |
| 2026-08-24 | CNY 9,33 | -0,96 % | CNY 9,42 | CNY 9,49 | CNY 9,25 | 12,18M |
| 2026-08-21 | CNY 9,42 | +0,11 % | CNY 9,35 | CNY 9,45 | CNY 9,23 | 9,02M |
| 2026-08-20 | CNY 9,41 | +0,75 % | CNY 9,40 | CNY 9,47 | CNY 9,33 | 10,70M |
| 2026-08-19 | CNY 9,34 | -3,91 % | CNY 9,61 | CNY 9,65 | CNY 9,28 | 18,23M |
| 2026-08-18 | CNY 9,72 | -1,42 % | CNY 9,80 | CNY 9,84 | CNY 9,57 | 14,79M |
| 2026-08-17 | CNY 9,86 | +2,18 % | CNY 9,65 | CNY 9,87 | CNY 9,54 | 18,23M |
| 2026-08-14 | CNY 9,65 | +0,73 % | CNY 9,60 | CNY 9,72 | CNY 9,54 | 13,53M |
| 2026-08-13 | CNY 9,58 | -2,04 % | CNY 9,80 | CNY 9,87 | CNY 9,57 | 16,24M |
| 2026-08-12 | CNY 9,78 | +1,35 % | CNY 9,61 | CNY 9,80 | CNY 9,60 | 13,77M |
| 2026-08-11 | CNY 9,65 | +0,21 % | CNY 9,60 | CNY 9,79 | CNY 9,54 | 14,46M |
| 2026-08-10 | CNY 9,63 | -0,41 % | CNY 9,71 | CNY 9,77 | CNY 9,48 | 16,37M |
| 2026-08-07 | CNY 9,67 | -1,33 % | CNY 9,79 | CNY 9,80 | CNY 9,57 | 16,39M |
| 2026-08-06 | CNY 9,80 | -0,41 % | CNY 9,77 | CNY 9,90 | CNY 9,66 | 19,71M |
| 2026-08-05 | CNY 9,84 | +1,86 % | CNY 9,61 | CNY 9,92 | CNY 9,60 | 20,73M |
| 2026-08-04 | CNY 9,66 | +1,26 % | CNY 9,56 | CNY 9,70 | CNY 9,51 | 18,64M |
| 2026-08-03 | CNY 9,54 | +1,06 % | CNY 9,42 | CNY 9,58 | CNY 9,39 | 17,07M |
| 2026-07-31 | CNY 9,44 | +2,61 % | CNY 9,36 | CNY 9,65 | CNY 9,34 | 25,39M |
| 2026-07-30 | CNY 9,20 | -1,71 % | CNY 9,31 | CNY 9,46 | CNY 9,13 | 23,89M |
| 2026-07-29 | CNY 9,36 | +2,07 % | CNY 9,17 | CNY 9,37 | CNY 8,98 | 26,02M |
| 2026-07-28 | CNY 9,17 | -0,76 % | CNY 9,10 | CNY 9,40 | CNY 9,07 | 19,17M |
| 2026-07-27 | CNY 9,24 | +1,65 % | CNY 8,99 | CNY 9,28 | CNY 8,96 | 16,68M |
| 2026-07-24 | CNY 9,09 | -3,30 % | CNY 9,31 | CNY 9,31 | CNY 9,01 | 20,33M |
| 2026-07-23 | CNY 9,40 | -0,11 % | CNY 9,32 | CNY 9,45 | CNY 9,22 | 18,06M |
| 2026-07-22 | CNY 9,41 | -4,37 % | CNY 9,76 | CNY 9,82 | CNY 9,35 | 26,89M |
| 2026-07-21 | CNY 9,84 | +2,50 % | CNY 9,60 | CNY 9,88 | CNY 9,32 | 30,04M |
| 2026-07-20 | CNY 9,60 | -3,90 % | CNY 10,01 | CNY 10,23 | CNY 9,30 | 37,66M |
| 2026-07-17 | CNY 9,99 | -7,93 % | CNY 10,75 | CNY 10,99 | CNY 9,92 | 41,42M |
| 2026-07-16 | CNY 10,85 | +3,04 % | CNY 10,40 | CNY 11,24 | CNY 10,32 | 43,24M |
| 2026-07-15 | CNY 10,53 | +0,10 % | CNY 10,52 | CNY 10,77 | CNY 10,35 | 42,97M |
| 2026-07-14 | CNY 10,52 | -9,00 % | CNY 11,01 | CNY 11,11 | CNY 10,40 | 74,58M |
| 2026-07-13 | CNY 11,56 | -9,97 % | CNY 12,47 | CNY 12,52 | CNY 11,56 | 51,32M |
| 2026-07-10 | CNY 12,84 | +10,03 % | CNY 11,68 | CNY 12,84 | CNY 11,68 | 38,75M |
| 2026-07-09 | CNY 11,67 | +2,91 % | CNY 11,29 | CNY 12,01 | CNY 10,95 | 42,45M |
| 2026-07-08 | CNY 11,34 | -3,08 % | CNY 11,66 | CNY 12,05 | CNY 11,30 | 34,47M |
| 2026-07-07 | CNY 11,70 | -4,18 % | CNY 12,13 | CNY 12,65 | CNY 11,67 | 29,95M |
| 2026-07-06 | CNY 12,21 | -5,42 % | CNY 12,97 | CNY 13,06 | CNY 11,90 | 33,32M |
| 2026-07-03 | CNY 12,91 | -2,86 % | CNY 13,30 | CNY 13,32 | CNY 12,51 | 31,46M |
| 2026-07-02 | CNY 13,29 | -0,75 % | CNY 13,32 | CNY 13,73 | CNY 13,20 | 31,95M |
| 2026-07-01 | CNY 13,39 | +1,06 % | CNY 13,26 | CNY 13,75 | CNY 13,04 | 34,51M |
| 2026-06-30 | CNY 13,25 | +5,16 % | CNY 12,56 | CNY 13,39 | CNY 12,50 | 40,71M |
| 2026-06-29 | CNY 12,60 | +2,94 % | CNY 12,25 | CNY 12,85 | CNY 12,15 | 37,11M |
| 2026-06-26 | CNY 12,24 | 0,00 % | CNY 12,12 | CNY 12,60 | CNY 11,88 | 28,01M |
| 2026-06-25 | CNY 12,24 | +1,16 % | CNY 12,10 | CNY 12,38 | CNY 11,72 | 26,52M |
| 2026-06-24 | CNY 12,10 | -2,97 % | CNY 12,39 | CNY 12,48 | CNY 11,98 | 26,13M |
| 2026-06-23 | CNY 12,47 | -3,71 % | CNY 12,68 | CNY 13,07 | CNY 12,36 | 34,52M |
| 2026-06-22 | CNY 12,95 | +5,28 % | CNY 12,42 | CNY 13,03 | CNY 11,97 | 43,09M |
| 2026-06-18 | CNY 12,30 | +1,23 % | CNY 12,11 | CNY 12,76 | CNY 11,93 | 33,88M |
| 2026-06-17 | CNY 12,15 | +5,01 % | CNY 11,49 | CNY 12,23 | CNY 11,38 | 33,13M |
| 2026-06-16 | CNY 11,57 | +6,15 % | CNY 10,82 | CNY 11,77 | CNY 10,75 | 37,87M |
| 2026-06-15 | CNY 10,90 | +8,03 % | CNY 10,09 | CNY 10,99 | CNY 10,09 | 25,73M |
| 2026-06-12 | CNY 10,09 | +0,50 % | CNY 10,19 | CNY 10,28 | CNY 9,99 | 14,48M |
| 2026-06-11 | CNY 10,04 | -4,47 % | CNY 10,48 | CNY 10,50 | CNY 9,94 | 19,01M |
| 2026-06-10 | CNY 10,51 | -1,13 % | CNY 10,58 | CNY 10,77 | CNY 10,18 | 21,18M |
| 2026-06-09 | CNY 10,63 | -2,39 % | CNY 10,88 | CNY 10,99 | CNY 10,50 | 14,60M |
| 2026-06-08 | CNY 10,89 | -1,89 % | CNY 11,00 | CNY 11,18 | CNY 10,70 | 17,31M |
| 2026-06-05 | CNY 11,10 | +1,00 % | CNY 11,00 | CNY 11,36 | CNY 10,82 | 11,87M |
| 2026-06-04 | CNY 10,99 | -2,66 % | CNY 11,24 | CNY 11,35 | CNY 10,90 | 11,08M |
| 2026-06-03 | CNY 11,29 | -0,88 % | CNY 11,45 | CNY 11,53 | CNY 11,22 | 11,10M |
| 2026-06-02 | CNY 11,39 | -2,48 % | CNY 11,73 | CNY 11,89 | CNY 11,35 | 14,77M |
| 2026-06-01 | CNY 11,68 | +1,48 % | CNY 11,45 | CNY 11,92 | CNY 11,43 | 16,39M |
| 2026-05-29 | CNY 11,51 | -2,70 % | CNY 11,92 | CNY 12,03 | CNY 11,40 | 15,32M |
| 2026-05-28 | CNY 11,83 | +0,42 % | CNY 11,52 | CNY 11,97 | CNY 11,48 | 11,22M |
| 2026-05-27 | CNY 11,78 | -2,32 % | CNY 12,04 | CNY 12,19 | CNY 11,69 | 13,46M |
| 2026-05-26 | CNY 12,06 | -4,21 % | CNY 12,41 | CNY 12,41 | CNY 11,96 | 20,86M |