H&R Century Union Corp. Class A 000892
SZSE · China · Elektronische Technologie
CNY 4,53-0,05 (-1,09 %)
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 4,53 | -1,09 % | CNY 4,60 | CNY 4,64 | CNY 4,42 | 99,63M |
| 2026-09-29 | CNY 4,58 | +5,77 % | CNY 4,30 | CNY 4,68 | CNY 4,23 | 157,11M |
| 2026-09-28 | CNY 4,33 | -3,99 % | CNY 4,72 | CNY 4,86 | CNY 4,26 | 119,81M |
| 2026-09-24 | CNY 4,51 | -0,88 % | CNY 4,45 | CNY 4,59 | CNY 4,41 | 64,25M |
| 2026-09-23 | CNY 4,55 | -5,80 % | CNY 4,74 | CNY 4,74 | CNY 4,47 | 113,03M |
| 2026-09-22 | CNY 4,83 | +2,11 % | CNY 4,75 | CNY 4,90 | CNY 4,65 | 149,93M |
| 2026-09-21 | CNY 4,73 | +5,35 % | CNY 4,57 | CNY 4,90 | CNY 4,42 | 125,03M |
| 2026-09-18 | CNY 4,49 | -1,10 % | CNY 4,47 | CNY 4,61 | CNY 4,36 | 115,33M |
| 2026-09-17 | CNY 4,54 | +3,89 % | CNY 4,45 | CNY 4,63 | CNY 4,31 | 137,02M |
| 2026-09-16 | CNY 4,37 | +2,10 % | CNY 4,28 | CNY 4,49 | CNY 4,18 | 87,62M |
| 2026-09-15 | CNY 4,28 | -5,52 % | CNY 4,55 | CNY 4,61 | CNY 4,27 | 90,09M |
| 2026-09-14 | CNY 4,53 | -3,21 % | CNY 4,58 | CNY 4,69 | CNY 4,49 | 89,55M |
| 2026-09-11 | CNY 4,68 | -1,68 % | CNY 4,65 | CNY 4,76 | CNY 4,48 | 137,18M |
| 2026-09-10 | CNY 4,76 | -5,93 % | CNY 5,06 | CNY 5,09 | CNY 4,69 | 146,11M |
| 2026-09-09 | CNY 5,06 | -9,32 % | CNY 5,30 | CNY 5,40 | CNY 5,02 | 187,16M |
| 2026-09-08 | CNY 5,58 | -4,78 % | CNY 5,70 | CNY 5,80 | CNY 5,40 | 233,51M |
| 2026-09-07 | CNY 5,86 | +4,83 % | CNY 5,21 | CNY 6,09 | CNY 5,21 | 315,96M |
| 2026-09-04 | CNY 5,59 | +10,04 % | CNY 4,77 | CNY 5,59 | CNY 4,77 | 311,69M |
| 2026-09-03 | CNY 5,08 | -2,31 % | CNY 5,47 | CNY 5,72 | CNY 5,00 | 287,65M |
| 2026-09-02 | CNY 5,20 | +9,94 % | CNY 5,20 | CNY 5,20 | CNY 5,20 | 21,78M |
| 2026-09-01 | CNY 4,73 | +10,00 % | CNY 4,73 | CNY 4,73 | CNY 4,73 | 13,02M |
| 2026-08-31 | CNY 4,30 | +9,97 % | CNY 4,04 | CNY 4,30 | CNY 4,03 | 53,48M |
| 2026-08-28 | CNY 3,91 | +3,17 % | CNY 3,80 | CNY 4,05 | CNY 3,76 | 66,07M |
| 2026-08-27 | CNY 3,79 | -0,79 % | CNY 3,74 | CNY 3,82 | CNY 3,69 | 27,87M |
| 2026-08-26 | CNY 3,82 | +2,14 % | CNY 3,76 | CNY 3,92 | CNY 3,71 | 45,58M |
| 2026-08-25 | CNY 3,74 | +2,47 % | CNY 3,64 | CNY 3,77 | CNY 3,60 | 29,69M |
| 2026-08-24 | CNY 3,65 | -2,41 % | CNY 3,77 | CNY 3,77 | CNY 3,60 | 25,19M |
| 2026-08-21 | CNY 3,74 | -0,53 % | CNY 3,75 | CNY 3,79 | CNY 3,66 | 24,82M |
| 2026-08-20 | CNY 3,76 | +1,35 % | CNY 3,78 | CNY 3,92 | CNY 3,68 | 36,22M |
| 2026-08-19 | CNY 3,71 | -5,84 % | CNY 3,90 | CNY 3,93 | CNY 3,71 | 32,33M |
| 2026-08-18 | CNY 3,94 | -2,48 % | CNY 4,10 | CNY 4,10 | CNY 3,90 | 29,32M |
| 2026-08-17 | CNY 4,04 | +1,00 % | CNY 4,12 | CNY 4,15 | CNY 3,95 | 39,36M |
| 2026-08-14 | CNY 4,00 | -1,96 % | CNY 4,10 | CNY 4,15 | CNY 3,91 | 57,96M |
| 2026-08-13 | CNY 4,08 | -4,00 % | CNY 4,26 | CNY 4,31 | CNY 4,08 | 59,99M |
| 2026-08-12 | CNY 4,25 | +0,95 % | CNY 4,20 | CNY 4,27 | CNY 4,15 | 70,61M |
| 2026-08-11 | CNY 4,21 | +0,72 % | CNY 4,23 | CNY 4,33 | CNY 4,11 | 91,18M |
| 2026-08-10 | CNY 4,18 | +0,48 % | CNY 4,18 | CNY 4,24 | CNY 3,99 | 87,19M |
| 2026-08-07 | CNY 4,16 | +2,97 % | CNY 4,05 | CNY 4,16 | CNY 3,88 | 88,68M |
| 2026-08-06 | CNY 4,04 | -1,22 % | CNY 4,10 | CNY 4,16 | CNY 3,96 | 84,06M |
| 2026-08-05 | CNY 4,09 | -1,92 % | CNY 4,08 | CNY 4,20 | CNY 4,04 | 144,94M |
| 2026-08-04 | CNY 4,17 | +10,03 % | CNY 3,82 | CNY 4,17 | CNY 3,82 | 143,87M |
| 2026-08-03 | CNY 3,79 | +2,71 % | CNY 3,90 | CNY 3,95 | CNY 3,74 | 138,09M |
| 2026-07-31 | CNY 3,69 | +10,15 % | CNY 3,33 | CNY 3,69 | CNY 3,33 | 102,19M |
| 2026-07-30 | CNY 3,35 | -4,56 % | CNY 3,48 | CNY 3,69 | CNY 3,30 | 136,86M |
| 2026-07-29 | CNY 3,51 | +10,03 % | CNY 3,40 | CNY 3,51 | CNY 3,31 | 48,44M |
| 2026-07-28 | CNY 3,19 | +1,59 % | CNY 3,13 | CNY 3,28 | CNY 3,09 | 56,07M |
| 2026-07-27 | CNY 3,14 | +5,02 % | CNY 2,95 | CNY 3,15 | CNY 2,92 | 64,58M |
| 2026-07-24 | CNY 2,99 | -7,14 % | CNY 3,11 | CNY 3,15 | CNY 2,98 | 66,41M |
| 2026-07-23 | CNY 3,22 | +0,31 % | CNY 3,18 | CNY 3,22 | CNY 3,04 | 75,24M |
| 2026-07-22 | CNY 3,21 | -7,76 % | CNY 3,26 | CNY 3,35 | CNY 3,19 | 90,98M |
| 2026-07-21 | CNY 3,48 | -1,69 % | CNY 3,48 | CNY 3,84 | CNY 3,19 | 112,90M |
| 2026-07-20 | CNY 3,54 | -1,39 % | CNY 3,58 | CNY 3,85 | CNY 3,41 | 98,71M |
| 2026-07-17 | CNY 3,59 | -7,24 % | CNY 3,87 | CNY 4,05 | CNY 3,57 | 137,06M |
| 2026-07-16 | CNY 3,87 | +9,94 % | CNY 3,48 | CNY 3,87 | CNY 3,48 | 76,77M |
| 2026-07-15 | CNY 3,52 | -9,97 % | CNY 3,52 | CNY 3,52 | CNY 3,52 | 26,06M |
| 2026-07-14 | CNY 3,91 | -1,76 % | CNY 4,05 | CNY 4,21 | CNY 3,78 | 124,75M |
| 2026-07-13 | CNY 3,98 | -5,24 % | CNY 4,41 | CNY 4,62 | CNY 3,92 | 193,45M |
| 2026-07-10 | CNY 4,20 | +9,95 % | CNY 3,89 | CNY 4,20 | CNY 3,83 | 143,71M |
| 2026-07-09 | CNY 3,82 | +10,09 % | CNY 3,46 | CNY 3,82 | CNY 3,38 | 121,68M |
| 2026-07-08 | CNY 3,47 | -4,41 % | CNY 3,65 | CNY 3,69 | CNY 3,39 | 59,58M |
| 2026-07-07 | CNY 3,63 | -3,46 % | CNY 3,76 | CNY 3,80 | CNY 3,59 | 94,91M |
| 2026-07-06 | CNY 3,76 | +9,94 % | CNY 3,39 | CNY 3,76 | CNY 3,35 | 51,40M |
| 2026-07-03 | CNY 3,42 | -10,00 % | CNY 3,70 | CNY 3,73 | CNY 3,42 | 70,63M |
| 2026-07-02 | CNY 3,80 | +10,14 % | CNY 3,41 | CNY 3,80 | CNY 3,41 | 19,69M |
| 2026-07-01 | CNY 3,45 | +3,60 % | CNY 3,38 | CNY 3,56 | CNY 3,28 | 37,73M |
| 2026-06-30 | CNY 3,33 | +1,22 % | CNY 3,32 | CNY 3,38 | CNY 3,24 | 25,26M |
| 2026-06-29 | CNY 3,29 | -0,30 % | CNY 3,28 | CNY 3,40 | CNY 3,17 | 32,93M |
| 2026-06-26 | CNY 3,30 | -2,65 % | CNY 3,36 | CNY 3,40 | CNY 3,26 | 27,38M |
| 2026-06-25 | CNY 3,39 | -0,29 % | CNY 3,38 | CNY 3,48 | CNY 3,33 | 29,59M |
| 2026-06-24 | CNY 3,40 | -6,85 % | CNY 3,63 | CNY 3,66 | CNY 3,34 | 41,50M |
| 2026-06-23 | CNY 3,65 | +0,55 % | CNY 3,65 | CNY 3,85 | CNY 3,59 | 35,47M |
| 2026-06-22 | CNY 3,63 | +1,68 % | CNY 3,48 | CNY 3,64 | CNY 3,43 | 31,28M |
| 2026-06-18 | CNY 3,57 | -0,83 % | CNY 3,58 | CNY 3,65 | CNY 3,48 | 22,16M |
| 2026-06-17 | CNY 3,60 | -4,26 % | CNY 3,75 | CNY 3,75 | CNY 3,56 | 29,75M |
| 2026-06-16 | CNY 3,76 | +0,53 % | CNY 3,75 | CNY 3,77 | CNY 3,61 | 29,83M |
| 2026-06-15 | CNY 3,74 | +2,19 % | CNY 3,78 | CNY 3,86 | CNY 3,69 | 33,87M |
| 2026-06-12 | CNY 3,66 | +2,81 % | CNY 3,60 | CNY 3,74 | CNY 3,53 | 40,25M |
| 2026-06-11 | CNY 3,56 | -3,78 % | CNY 3,64 | CNY 3,70 | CNY 3,51 | 31,83M |
| 2026-06-10 | CNY 3,70 | -3,14 % | CNY 3,77 | CNY 3,86 | CNY 3,64 | 31,68M |
| 2026-06-09 | CNY 3,82 | +1,06 % | CNY 3,80 | CNY 3,86 | CNY 3,69 | 34,06M |
| 2026-06-08 | CNY 3,78 | -3,57 % | CNY 3,82 | CNY 3,97 | CNY 3,68 | 36,36M |
| 2026-06-05 | CNY 3,92 | +1,55 % | CNY 3,90 | CNY 4,06 | CNY 3,81 | 48,41M |
| 2026-06-04 | CNY 3,86 | -2,77 % | CNY 3,93 | CNY 3,95 | CNY 3,82 | 39,16M |
| 2026-06-03 | CNY 3,97 | -2,46 % | CNY 4,01 | CNY 4,03 | CNY 3,91 | 53,29M |
| 2026-06-02 | CNY 4,07 | -5,13 % | CNY 4,29 | CNY 4,31 | CNY 4,00 | 72,76M |
| 2026-06-01 | CNY 4,29 | -1,83 % | CNY 4,22 | CNY 4,46 | CNY 4,16 | 86,10M |
| 2026-05-29 | CNY 4,37 | +2,10 % | CNY 4,19 | CNY 4,71 | CNY 4,19 | 116,70M |
| 2026-05-28 | CNY 4,28 | -4,89 % | CNY 4,58 | CNY 4,58 | CNY 4,21 | 119,93M |
| 2026-05-27 | CNY 4,50 | +10,02 % | CNY 4,40 | CNY 4,50 | CNY 4,10 | 62,16M |
| 2026-05-26 | CNY 4,09 | -1,68 % | CNY 4,13 | CNY 4,18 | CNY 4,03 | 23,67M |