Hangjin Technology Co.,Ltd. Class A 000818
SZSE · China · Prozessindustrie
CNY 11,26-0,05 (-0,44 %)
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 11,26 | -0,44 % | CNY 11,31 | CNY 11,38 | CNY 11,17 | 8,05M |
| 2026-09-29 | CNY 11,31 | 0,00 % | CNY 11,30 | CNY 11,41 | CNY 11,25 | 7,36M |
| 2026-09-28 | CNY 11,31 | -4,64 % | CNY 11,93 | CNY 11,96 | CNY 11,24 | 15,28M |
| 2026-09-24 | CNY 11,86 | -1,25 % | CNY 12,01 | CNY 12,01 | CNY 11,81 | 7,90M |
| 2026-09-23 | CNY 12,01 | -1,96 % | CNY 12,17 | CNY 12,24 | CNY 11,91 | 10,24M |
| 2026-09-22 | CNY 12,25 | -0,97 % | CNY 12,30 | CNY 12,41 | CNY 12,13 | 16,72M |
| 2026-09-21 | CNY 12,37 | +5,46 % | CNY 11,80 | CNY 12,42 | CNY 11,79 | 25,89M |
| 2026-09-18 | CNY 11,73 | +1,38 % | CNY 11,67 | CNY 11,78 | CNY 11,67 | 10,61M |
| 2026-09-17 | CNY 11,57 | -1,28 % | CNY 11,69 | CNY 11,78 | CNY 11,50 | 9,77M |
| 2026-09-16 | CNY 11,72 | +1,82 % | CNY 11,48 | CNY 11,73 | CNY 11,33 | 11,95M |
| 2026-09-15 | CNY 11,51 | -1,46 % | CNY 11,65 | CNY 11,68 | CNY 11,50 | 10,15M |
| 2026-09-14 | CNY 11,68 | -1,02 % | CNY 11,78 | CNY 11,85 | CNY 11,64 | 8,89M |
| 2026-09-11 | CNY 11,80 | -2,24 % | CNY 11,96 | CNY 11,96 | CNY 11,58 | 15,27M |
| 2026-09-10 | CNY 12,07 | -1,39 % | CNY 12,18 | CNY 12,20 | CNY 12,04 | 7,88M |
| 2026-09-09 | CNY 12,24 | -0,16 % | CNY 12,29 | CNY 12,31 | CNY 12,03 | 9,58M |
| 2026-09-08 | CNY 12,26 | +0,16 % | CNY 12,25 | CNY 12,34 | CNY 12,18 | 8,99M |
| 2026-09-07 | CNY 12,24 | 0,00 % | CNY 12,27 | CNY 12,35 | CNY 12,20 | 8,47M |
| 2026-09-04 | CNY 12,24 | -1,77 % | CNY 12,50 | CNY 12,59 | CNY 12,18 | 13,32M |
| 2026-09-03 | CNY 12,46 | -0,56 % | CNY 12,58 | CNY 12,64 | CNY 12,35 | 9,49M |
| 2026-09-02 | CNY 12,53 | +0,08 % | CNY 12,38 | CNY 12,60 | CNY 12,31 | 12,32M |
| 2026-09-01 | CNY 12,52 | 0,00 % | CNY 12,51 | CNY 12,66 | CNY 12,43 | 11,76M |
| 2026-08-31 | CNY 12,52 | +0,89 % | CNY 12,31 | CNY 12,55 | CNY 12,22 | 14,72M |
| 2026-08-28 | CNY 12,41 | +0,40 % | CNY 12,31 | CNY 12,55 | CNY 12,30 | 15,86M |
| 2026-08-27 | CNY 12,36 | +1,73 % | CNY 12,00 | CNY 12,49 | CNY 12,00 | 18,73M |
| 2026-08-26 | CNY 12,15 | +1,25 % | CNY 11,95 | CNY 12,47 | CNY 11,91 | 20,38M |
| 2026-08-25 | CNY 12,00 | +2,56 % | CNY 11,56 | CNY 12,08 | CNY 11,55 | 15,74M |
| 2026-08-24 | CNY 11,70 | -2,66 % | CNY 12,00 | CNY 12,03 | CNY 11,61 | 15,02M |
| 2026-08-21 | CNY 12,02 | +0,50 % | CNY 11,90 | CNY 12,02 | CNY 11,66 | 13,88M |
| 2026-08-20 | CNY 11,96 | -0,50 % | CNY 12,26 | CNY 12,28 | CNY 11,88 | 16,71M |
| 2026-08-19 | CNY 12,02 | -6,82 % | CNY 12,58 | CNY 12,64 | CNY 12,00 | 25,27M |
| 2026-08-18 | CNY 12,90 | -4,16 % | CNY 13,46 | CNY 13,47 | CNY 12,86 | 24,29M |
| 2026-08-17 | CNY 13,46 | +0,07 % | CNY 13,45 | CNY 13,52 | CNY 13,20 | 17,66M |
| 2026-08-14 | CNY 13,45 | -0,22 % | CNY 13,60 | CNY 13,70 | CNY 13,26 | 20,58M |
| 2026-08-13 | CNY 13,48 | -2,88 % | CNY 14,15 | CNY 14,22 | CNY 13,48 | 25,17M |
| 2026-08-12 | CNY 13,88 | +1,54 % | CNY 13,80 | CNY 13,94 | CNY 13,55 | 18,69M |
| 2026-08-11 | CNY 13,67 | -1,09 % | CNY 13,78 | CNY 13,87 | CNY 13,49 | 15,14M |
| 2026-08-10 | CNY 13,82 | +2,45 % | CNY 13,59 | CNY 13,88 | CNY 13,44 | 21,14M |
| 2026-08-07 | CNY 13,49 | -0,37 % | CNY 13,56 | CNY 13,60 | CNY 13,19 | 21,77M |
| 2026-08-06 | CNY 13,54 | -1,10 % | CNY 13,61 | CNY 13,83 | CNY 13,40 | 23,89M |
| 2026-08-05 | CNY 13,69 | +0,51 % | CNY 13,45 | CNY 13,85 | CNY 13,45 | 34,01M |
| 2026-08-04 | CNY 13,62 | +1,64 % | CNY 13,40 | CNY 13,70 | CNY 13,28 | 34,21M |
| 2026-08-03 | CNY 13,40 | +6,86 % | CNY 12,55 | CNY 13,79 | CNY 12,54 | 51,08M |
| 2026-07-31 | CNY 12,54 | +4,07 % | CNY 12,45 | CNY 12,70 | CNY 12,40 | 26,74M |
| 2026-07-30 | CNY 12,05 | -3,37 % | CNY 12,35 | CNY 12,55 | CNY 12,03 | 19,98M |
| 2026-07-29 | CNY 12,47 | +1,55 % | CNY 12,26 | CNY 12,62 | CNY 12,15 | 17,89M |
| 2026-07-28 | CNY 12,28 | -1,21 % | CNY 12,20 | CNY 12,44 | CNY 12,10 | 15,09M |
| 2026-07-27 | CNY 12,43 | +3,41 % | CNY 12,02 | CNY 12,45 | CNY 11,77 | 20,18M |
| 2026-07-24 | CNY 12,02 | -6,97 % | CNY 12,69 | CNY 12,74 | CNY 12,02 | 25,89M |
| 2026-07-23 | CNY 12,92 | +2,62 % | CNY 12,54 | CNY 12,95 | CNY 12,37 | 23,74M |
| 2026-07-22 | CNY 12,59 | -0,87 % | CNY 12,45 | CNY 12,84 | CNY 12,36 | 26,10M |
| 2026-07-21 | CNY 12,70 | +0,95 % | CNY 12,37 | CNY 12,73 | CNY 11,50 | 38,03M |
| 2026-07-20 | CNY 12,58 | +1,45 % | CNY 12,70 | CNY 13,27 | CNY 12,13 | 32,99M |
| 2026-07-17 | CNY 12,40 | -4,91 % | CNY 12,88 | CNY 13,25 | CNY 12,32 | 30,03M |
| 2026-07-16 | CNY 13,04 | +1,24 % | CNY 12,61 | CNY 13,38 | CNY 12,60 | 28,15M |
| 2026-07-15 | CNY 12,88 | +0,55 % | CNY 12,81 | CNY 13,06 | CNY 12,53 | 23,19M |
| 2026-07-14 | CNY 12,81 | -2,14 % | CNY 12,98 | CNY 13,28 | CNY 12,47 | 30,39M |
| 2026-07-13 | CNY 13,09 | -8,01 % | CNY 14,04 | CNY 14,10 | CNY 13,08 | 41,55M |
| 2026-07-10 | CNY 14,23 | +1,50 % | CNY 13,75 | CNY 14,67 | CNY 13,61 | 52,16M |
| 2026-07-09 | CNY 14,02 | -1,20 % | CNY 13,85 | CNY 14,65 | CNY 13,58 | 46,74M |
| 2026-07-08 | CNY 14,19 | -8,80 % | CNY 15,65 | CNY 15,67 | CNY 14,00 | 62,01M |
| 2026-07-07 | CNY 15,56 | +0,97 % | CNY 16,95 | CNY 16,95 | CNY 15,20 | 85,84M |
| 2026-07-06 | CNY 15,41 | +5,69 % | CNY 14,67 | CNY 15,69 | CNY 14,66 | 59,87M |
| 2026-07-03 | CNY 14,58 | -2,93 % | CNY 14,82 | CNY 15,10 | CNY 14,30 | 45,09M |
| 2026-07-02 | CNY 15,02 | +1,14 % | CNY 14,37 | CNY 15,44 | CNY 14,15 | 63,74M |
| 2026-07-01 | CNY 14,85 | +2,27 % | CNY 14,55 | CNY 15,18 | CNY 14,26 | 76,85M |
| 2026-06-30 | CNY 14,52 | +10,00 % | CNY 13,08 | CNY 14,52 | CNY 12,67 | 51,59M |
| 2026-06-29 | CNY 13,20 | -5,51 % | CNY 13,47 | CNY 14,19 | CNY 13,02 | 53,00M |
| 2026-06-26 | CNY 13,97 | -5,67 % | CNY 15,55 | CNY 15,75 | CNY 13,71 | 95,88M |
| 2026-06-25 | CNY 14,81 | +10,03 % | CNY 13,92 | CNY 14,81 | CNY 13,92 | 20,57M |
| 2026-06-24 | CNY 13,46 | +9,97 % | CNY 12,20 | CNY 13,46 | CNY 11,77 | 46,07M |
| 2026-06-23 | CNY 12,24 | -3,70 % | CNY 12,59 | CNY 12,72 | CNY 12,16 | 16,50M |
| 2026-06-22 | CNY 12,71 | +2,91 % | CNY 12,16 | CNY 12,74 | CNY 11,95 | 27,16M |
| 2026-06-18 | CNY 12,35 | -2,83 % | CNY 12,59 | CNY 12,64 | CNY 12,34 | 16,02M |
| 2026-06-17 | CNY 12,71 | -1,63 % | CNY 12,95 | CNY 13,09 | CNY 12,63 | 15,97M |
| 2026-06-16 | CNY 12,92 | +0,54 % | CNY 12,80 | CNY 13,07 | CNY 12,52 | 17,91M |
| 2026-06-15 | CNY 12,85 | +3,71 % | CNY 12,40 | CNY 12,91 | CNY 12,33 | 21,87M |
| 2026-06-12 | CNY 12,39 | -0,16 % | CNY 12,50 | CNY 12,59 | CNY 12,14 | 27,76M |
| 2026-06-11 | CNY 12,41 | -3,72 % | CNY 12,90 | CNY 13,12 | CNY 12,32 | 20,27M |
| 2026-06-10 | CNY 12,89 | -2,13 % | CNY 12,91 | CNY 13,34 | CNY 12,75 | 15,41M |
| 2026-06-09 | CNY 13,17 | +1,93 % | CNY 13,01 | CNY 13,19 | CNY 12,54 | 17,76M |
| 2026-06-08 | CNY 12,92 | -5,69 % | CNY 13,20 | CNY 13,46 | CNY 12,75 | 22,75M |
| 2026-06-05 | CNY 13,70 | +0,29 % | CNY 13,66 | CNY 13,96 | CNY 13,24 | 20,83M |
| 2026-06-04 | CNY 13,66 | -2,64 % | CNY 13,80 | CNY 13,97 | CNY 13,55 | 17,02M |
| 2026-06-03 | CNY 14,03 | -0,78 % | CNY 14,08 | CNY 14,29 | CNY 13,87 | 16,80M |
| 2026-06-02 | CNY 14,14 | -2,21 % | CNY 14,40 | CNY 14,40 | CNY 13,80 | 20,65M |
| 2026-06-01 | CNY 14,46 | 0,00 % | CNY 14,54 | CNY 14,65 | CNY 14,26 | 18,39M |
| 2026-05-29 | CNY 14,46 | -4,87 % | CNY 15,12 | CNY 15,37 | CNY 14,37 | 26,29M |
| 2026-05-28 | CNY 15,20 | +1,27 % | CNY 14,96 | CNY 15,44 | CNY 14,80 | 27,41M |
| 2026-05-27 | CNY 15,01 | -4,21 % | CNY 15,70 | CNY 15,75 | CNY 14,89 | 28,50M |
| 2026-05-26 | CNY 15,67 | -4,10 % | CNY 16,34 | CNY 16,35 | CNY 15,39 | 32,00M |