UniTTEC Co., Ltd. Class A 000925
SZSE · China · Elektronische Technologie
CNY 7,86-0,04 (-0,51 %)
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 7,86 | -0,51 % | CNY 7,93 | CNY 8,08 | CNY 7,82 | 19,75M |
| 2026-09-29 | CNY 7,90 | +1,80 % | CNY 7,78 | CNY 8,07 | CNY 7,76 | 16,58M |
| 2026-09-28 | CNY 7,76 | -2,14 % | CNY 8,02 | CNY 8,05 | CNY 7,68 | 17,16M |
| 2026-09-24 | CNY 7,93 | -1,12 % | CNY 8,02 | CNY 8,09 | CNY 7,92 | 11,87M |
| 2026-09-23 | CNY 8,02 | -1,72 % | CNY 8,14 | CNY 8,17 | CNY 8,01 | 13,85M |
| 2026-09-22 | CNY 8,16 | -0,61 % | CNY 8,21 | CNY 8,30 | CNY 8,09 | 16,35M |
| 2026-09-21 | CNY 8,21 | +1,11 % | CNY 8,14 | CNY 8,29 | CNY 8,14 | 16,99M |
| 2026-09-18 | CNY 8,12 | +1,88 % | CNY 8,11 | CNY 8,23 | CNY 8,05 | 19,64M |
| 2026-09-17 | CNY 7,97 | -0,25 % | CNY 7,99 | CNY 8,20 | CNY 7,96 | 19,43M |
| 2026-09-16 | CNY 7,99 | +4,17 % | CNY 7,60 | CNY 8,03 | CNY 7,60 | 23,94M |
| 2026-09-15 | CNY 7,67 | -2,91 % | CNY 7,90 | CNY 7,93 | CNY 7,67 | 21,88M |
| 2026-09-14 | CNY 7,90 | -1,13 % | CNY 8,01 | CNY 8,06 | CNY 7,80 | 22,43M |
| 2026-09-11 | CNY 7,99 | -2,08 % | CNY 7,96 | CNY 8,12 | CNY 7,88 | 28,27M |
| 2026-09-10 | CNY 8,16 | -5,56 % | CNY 8,39 | CNY 8,45 | CNY 8,15 | 45,52M |
| 2026-09-09 | CNY 8,64 | +2,13 % | CNY 8,43 | CNY 9,17 | CNY 8,40 | 61,00M |
| 2026-09-08 | CNY 8,46 | -1,97 % | CNY 8,63 | CNY 8,63 | CNY 8,41 | 28,96M |
| 2026-09-07 | CNY 8,63 | +1,17 % | CNY 8,57 | CNY 8,66 | CNY 8,51 | 26,11M |
| 2026-09-04 | CNY 8,53 | -0,70 % | CNY 8,71 | CNY 8,86 | CNY 8,48 | 33,64M |
| 2026-09-03 | CNY 8,59 | -1,60 % | CNY 8,79 | CNY 8,86 | CNY 8,51 | 41,78M |
| 2026-09-02 | CNY 8,73 | -4,59 % | CNY 9,01 | CNY 9,04 | CNY 8,72 | 56,24M |
| 2026-09-01 | CNY 9,15 | -2,35 % | CNY 9,40 | CNY 9,49 | CNY 9,10 | 50,67M |
| 2026-08-31 | CNY 9,37 | -0,11 % | CNY 8,98 | CNY 9,57 | CNY 8,81 | 92,15M |
| 2026-08-28 | CNY 9,38 | +9,96 % | CNY 8,37 | CNY 9,38 | CNY 8,29 | 83,20M |
| 2026-08-27 | CNY 8,53 | +0,35 % | CNY 8,33 | CNY 8,75 | CNY 8,14 | 61,95M |
| 2026-08-26 | CNY 8,50 | +1,55 % | CNY 8,34 | CNY 8,87 | CNY 8,26 | 63,01M |
| 2026-08-25 | CNY 8,37 | -6,69 % | CNY 9,01 | CNY 9,01 | CNY 8,19 | 85,91M |
| 2026-08-24 | CNY 8,97 | +10,06 % | CNY 8,97 | CNY 8,97 | CNY 8,97 | 11,79M |
| 2026-08-21 | CNY 8,15 | +3,82 % | CNY 7,80 | CNY 8,15 | CNY 7,66 | 27,97M |
| 2026-08-20 | CNY 7,85 | +0,51 % | CNY 8,06 | CNY 8,08 | CNY 7,75 | 21,56M |
| 2026-08-19 | CNY 7,81 | -5,79 % | CNY 8,21 | CNY 8,49 | CNY 7,80 | 41,55M |
| 2026-08-18 | CNY 8,29 | +5,07 % | CNY 7,91 | CNY 8,47 | CNY 7,81 | 53,92M |
| 2026-08-17 | CNY 7,89 | +1,15 % | CNY 7,81 | CNY 7,89 | CNY 7,63 | 17,50M |
| 2026-08-14 | CNY 7,80 | +1,56 % | CNY 7,71 | CNY 7,95 | CNY 7,67 | 20,52M |
| 2026-08-13 | CNY 7,68 | -0,52 % | CNY 7,75 | CNY 7,92 | CNY 7,67 | 25,96M |
| 2026-08-12 | CNY 7,72 | +0,78 % | CNY 7,62 | CNY 7,76 | CNY 7,61 | 14,88M |
| 2026-08-11 | CNY 7,66 | -1,42 % | CNY 7,77 | CNY 7,82 | CNY 7,58 | 13,58M |
| 2026-08-10 | CNY 7,77 | +1,97 % | CNY 7,64 | CNY 7,80 | CNY 7,45 | 20,75M |
| 2026-08-07 | CNY 7,62 | +0,79 % | CNY 7,53 | CNY 7,63 | CNY 7,45 | 15,63M |
| 2026-08-06 | CNY 7,56 | -0,40 % | CNY 7,52 | CNY 7,67 | CNY 7,42 | 20,71M |
| 2026-08-05 | CNY 7,59 | +1,20 % | CNY 7,55 | CNY 7,73 | CNY 7,52 | 25,01M |
| 2026-08-04 | CNY 7,50 | +3,59 % | CNY 7,30 | CNY 7,52 | CNY 7,25 | 20,31M |
| 2026-08-03 | CNY 7,24 | +1,83 % | CNY 7,11 | CNY 7,32 | CNY 7,08 | 22,95M |
| 2026-07-31 | CNY 7,11 | +4,41 % | CNY 6,98 | CNY 7,15 | CNY 6,98 | 28,10M |
| 2026-07-30 | CNY 6,81 | -1,73 % | CNY 7,05 | CNY 7,05 | CNY 6,79 | 20,25M |
| 2026-07-29 | CNY 6,93 | -1,14 % | CNY 6,89 | CNY 7,01 | CNY 6,72 | 27,17M |
| 2026-07-28 | CNY 7,01 | +1,30 % | CNY 7,11 | CNY 7,28 | CNY 6,95 | 38,00M |
| 2026-07-27 | CNY 6,92 | +3,90 % | CNY 6,68 | CNY 6,93 | CNY 6,66 | 20,69M |
| 2026-07-24 | CNY 6,66 | -1,91 % | CNY 6,70 | CNY 6,84 | CNY 6,61 | 19,96M |
| 2026-07-23 | CNY 6,79 | +2,72 % | CNY 6,60 | CNY 6,80 | CNY 6,57 | 19,97M |
| 2026-07-22 | CNY 6,61 | -2,36 % | CNY 6,71 | CNY 6,84 | CNY 6,57 | 26,00M |
| 2026-07-21 | CNY 6,77 | +3,83 % | CNY 6,65 | CNY 6,78 | CNY 6,16 | 35,59M |
| 2026-07-20 | CNY 6,52 | -5,37 % | CNY 6,99 | CNY 7,09 | CNY 6,46 | 38,74M |
| 2026-07-17 | CNY 6,89 | -6,64 % | CNY 7,48 | CNY 7,48 | CNY 6,86 | 38,34M |
| 2026-07-16 | CNY 7,38 | -4,40 % | CNY 7,60 | CNY 7,66 | CNY 7,32 | 35,80M |
| 2026-07-15 | CNY 7,72 | +0,78 % | CNY 7,66 | CNY 8,05 | CNY 7,60 | 41,98M |
| 2026-07-14 | CNY 7,66 | -2,05 % | CNY 7,82 | CNY 7,87 | CNY 7,45 | 43,86M |
| 2026-07-13 | CNY 7,82 | -7,24 % | CNY 8,38 | CNY 9,19 | CNY 7,80 | 66,88M |
| 2026-07-10 | CNY 8,43 | +2,93 % | CNY 8,14 | CNY 8,94 | CNY 8,13 | 51,64M |
| 2026-07-09 | CNY 8,19 | -0,73 % | CNY 8,30 | CNY 8,40 | CNY 7,86 | 41,75M |
| 2026-07-08 | CNY 8,25 | -6,25 % | CNY 8,77 | CNY 8,85 | CNY 8,19 | 50,68M |
| 2026-07-07 | CNY 8,80 | -3,40 % | CNY 9,12 | CNY 9,29 | CNY 8,65 | 47,54M |
| 2026-07-06 | CNY 9,11 | -6,66 % | CNY 9,79 | CNY 9,86 | CNY 9,03 | 64,90M |
| 2026-07-03 | CNY 9,76 | -4,41 % | CNY 10,10 | CNY 10,29 | CNY 9,43 | 96,29M |
| 2026-07-02 | CNY 10,21 | -0,58 % | CNY 10,27 | CNY 10,75 | CNY 9,83 | 107,42M |
| 2026-07-01 | CNY 10,27 | +9,96 % | CNY 9,23 | CNY 10,27 | CNY 9,17 | 112,18M |
| 2026-06-30 | CNY 9,34 | +1,63 % | CNY 9,38 | CNY 9,48 | CNY 9,02 | 61,60M |
| 2026-06-29 | CNY 9,19 | -3,47 % | CNY 9,35 | CNY 9,97 | CNY 9,10 | 82,88M |
| 2026-06-26 | CNY 9,52 | +3,59 % | CNY 9,20 | CNY 9,77 | CNY 9,20 | 108,74M |
| 2026-06-25 | CNY 9,19 | +1,10 % | CNY 9,26 | CNY 9,36 | CNY 9,00 | 107,44M |
| 2026-06-24 | CNY 9,09 | +10,05 % | CNY 8,20 | CNY 9,09 | CNY 8,18 | 95,59M |
| 2026-06-23 | CNY 8,26 | -3,17 % | CNY 8,51 | CNY 8,65 | CNY 8,21 | 43,58M |
| 2026-06-22 | CNY 8,53 | +4,53 % | CNY 8,21 | CNY 8,54 | CNY 8,15 | 50,97M |
| 2026-06-18 | CNY 8,16 | -1,45 % | CNY 8,30 | CNY 8,36 | CNY 8,13 | 31,04M |
| 2026-06-17 | CNY 8,28 | -2,82 % | CNY 8,37 | CNY 8,45 | CNY 8,21 | 37,58M |
| 2026-06-16 | CNY 8,52 | +2,40 % | CNY 8,32 | CNY 8,65 | CNY 8,18 | 50,90M |
| 2026-06-15 | CNY 8,32 | +3,61 % | CNY 8,12 | CNY 8,33 | CNY 8,06 | 36,06M |
| 2026-06-12 | CNY 8,03 | -2,55 % | CNY 8,36 | CNY 8,50 | CNY 8,00 | 41,84M |
| 2026-06-11 | CNY 8,24 | -0,24 % | CNY 8,14 | CNY 8,45 | CNY 8,06 | 36,93M |
| 2026-06-10 | CNY 8,26 | -2,82 % | CNY 8,43 | CNY 8,50 | CNY 8,18 | 48,13M |
| 2026-06-09 | CNY 8,50 | +3,91 % | CNY 8,31 | CNY 8,63 | CNY 8,14 | 56,81M |
| 2026-06-08 | CNY 8,18 | -5,32 % | CNY 8,30 | CNY 8,65 | CNY 8,03 | 58,76M |
| 2026-06-05 | CNY 8,64 | +2,01 % | CNY 8,30 | CNY 8,98 | CNY 8,28 | 84,31M |
| 2026-06-04 | CNY 8,47 | +6,54 % | CNY 7,88 | CNY 8,62 | CNY 7,81 | 87,38M |
| 2026-06-03 | CNY 7,95 | +1,92 % | CNY 7,80 | CNY 8,07 | CNY 7,76 | 40,31M |
| 2026-06-02 | CNY 7,80 | 0,00 % | CNY 7,80 | CNY 7,87 | CNY 7,50 | 30,06M |
| 2026-06-01 | CNY 7,80 | -0,13 % | CNY 7,72 | CNY 7,92 | CNY 7,61 | 27,35M |
| 2026-05-29 | CNY 7,81 | -2,86 % | CNY 8,13 | CNY 8,29 | CNY 7,77 | 43,56M |
| 2026-05-28 | CNY 8,04 | +3,21 % | CNY 7,77 | CNY 8,10 | CNY 7,75 | 39,47M |
| 2026-05-27 | CNY 7,79 | -3,35 % | CNY 8,03 | CNY 8,12 | CNY 7,75 | 45,62M |
| 2026-05-26 | CNY 8,06 | -4,28 % | CNY 8,37 | CNY 8,38 | CNY 7,90 | 45,65M |