Unisplendour Co., Ltd. Class A 000938
SZSE · China · Elektronische Technologie
CNY 31,02-0,51 (-1,62 %)
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 31,02 | -1,62 % | CNY 31,75 | CNY 31,85 | CNY 30,91 | 71,96M |
| 2026-09-29 | CNY 31,53 | +0,22 % | CNY 31,47 | CNY 31,73 | CNY 31,21 | 60,87M |
| 2026-09-28 | CNY 31,46 | -5,81 % | CNY 32,90 | CNY 33,00 | CNY 31,29 | 115,92M |
| 2026-09-24 | CNY 33,40 | -0,77 % | CNY 33,58 | CNY 34,05 | CNY 33,38 | 91,46M |
| 2026-09-23 | CNY 33,66 | -0,33 % | CNY 33,58 | CNY 34,10 | CNY 33,10 | 96,18M |
| 2026-09-22 | CNY 33,77 | -0,21 % | CNY 34,27 | CNY 34,47 | CNY 33,70 | 116,85M |
| 2026-09-21 | CNY 33,84 | -0,32 % | CNY 34,00 | CNY 34,29 | CNY 33,61 | 105,46M |
| 2026-09-18 | CNY 33,95 | +3,51 % | CNY 33,35 | CNY 34,29 | CNY 32,86 | 150,39M |
| 2026-09-17 | CNY 32,80 | -3,47 % | CNY 33,60 | CNY 33,98 | CNY 32,70 | 136,89M |
| 2026-09-16 | CNY 33,98 | +3,38 % | CNY 32,82 | CNY 34,26 | CNY 32,63 | 125,49M |
| 2026-09-15 | CNY 32,87 | +0,43 % | CNY 32,73 | CNY 33,48 | CNY 32,40 | 91,43M |
| 2026-09-14 | CNY 32,73 | -0,33 % | CNY 32,36 | CNY 33,21 | CNY 31,91 | 75,98M |
| 2026-09-11 | CNY 32,84 | -0,79 % | CNY 32,75 | CNY 33,18 | CNY 31,90 | 123,34M |
| 2026-09-10 | CNY 33,10 | -1,40 % | CNY 33,18 | CNY 33,65 | CNY 32,98 | 78,05M |
| 2026-09-09 | CNY 33,57 | -0,94 % | CNY 33,92 | CNY 34,38 | CNY 33,31 | 126,79M |
| 2026-09-08 | CNY 33,89 | -4,18 % | CNY 35,18 | CNY 35,30 | CNY 33,69 | 181,09M |
| 2026-09-07 | CNY 35,37 | +0,28 % | CNY 35,46 | CNY 35,70 | CNY 34,28 | 166,53M |
| 2026-09-04 | CNY 35,27 | -7,50 % | CNY 38,51 | CNY 38,65 | CNY 34,90 | 238,28M |
| 2026-09-03 | CNY 38,13 | +0,37 % | CNY 38,86 | CNY 39,35 | CNY 37,44 | 155,80M |
| 2026-09-02 | CNY 37,99 | -0,86 % | CNY 38,00 | CNY 38,71 | CNY 37,65 | 136,99M |
| 2026-09-01 | CNY 38,32 | -1,62 % | CNY 38,71 | CNY 39,55 | CNY 38,30 | 190,46M |
| 2026-08-31 | CNY 38,95 | +8,53 % | CNY 34,86 | CNY 39,47 | CNY 34,86 | 267,04M |
| 2026-08-28 | CNY 35,89 | -1,48 % | CNY 36,00 | CNY 37,50 | CNY 35,88 | 164,11M |
| 2026-08-27 | CNY 36,43 | +4,38 % | CNY 35,30 | CNY 36,44 | CNY 35,13 | 140,22M |
| 2026-08-26 | CNY 34,90 | -0,57 % | CNY 35,19 | CNY 35,62 | CNY 34,70 | 95,23M |
| 2026-08-25 | CNY 35,10 | +1,77 % | CNY 34,00 | CNY 35,34 | CNY 33,96 | 106,64M |
| 2026-08-24 | CNY 34,49 | -5,35 % | CNY 36,45 | CNY 36,48 | CNY 33,93 | 154,09M |
| 2026-08-21 | CNY 36,44 | +2,19 % | CNY 35,60 | CNY 36,58 | CNY 35,20 | 152,48M |
| 2026-08-20 | CNY 35,66 | +0,93 % | CNY 35,22 | CNY 36,16 | CNY 34,41 | 161,62M |
| 2026-08-19 | CNY 35,33 | -9,99 % | CNY 37,50 | CNY 37,70 | CNY 35,33 | 243,97M |
| 2026-08-18 | CNY 39,25 | -4,34 % | CNY 40,58 | CNY 40,88 | CNY 38,70 | 274,60M |
| 2026-08-17 | CNY 41,03 | +2,70 % | CNY 40,80 | CNY 41,30 | CNY 39,58 | 270,48M |
| 2026-08-14 | CNY 39,95 | +0,88 % | CNY 40,35 | CNY 41,68 | CNY 39,25 | 324,60M |
| 2026-08-13 | CNY 39,60 | +7,03 % | CNY 37,90 | CNY 40,70 | CNY 37,89 | 417,72M |
| 2026-08-12 | CNY 37,00 | -1,04 % | CNY 37,53 | CNY 37,95 | CNY 36,51 | 194,42M |
| 2026-08-11 | CNY 37,39 | -0,64 % | CNY 37,62 | CNY 38,60 | CNY 36,67 | 225,10M |
| 2026-08-10 | CNY 37,63 | -0,97 % | CNY 37,62 | CNY 38,07 | CNY 36,60 | 194,08M |
| 2026-08-07 | CNY 38,00 | +0,16 % | CNY 37,70 | CNY 38,62 | CNY 37,25 | 304,73M |
| 2026-08-06 | CNY 37,94 | +2,71 % | CNY 36,01 | CNY 38,47 | CNY 35,88 | 393,91M |
| 2026-08-05 | CNY 36,94 | +7,63 % | CNY 34,59 | CNY 37,75 | CNY 34,59 | 429,01M |
| 2026-08-04 | CNY 34,32 | +3,69 % | CNY 33,61 | CNY 34,59 | CNY 32,71 | 239,18M |
| 2026-08-03 | CNY 33,10 | -5,13 % | CNY 34,48 | CNY 35,87 | CNY 32,69 | 286,99M |
| 2026-07-31 | CNY 34,89 | +3,84 % | CNY 34,90 | CNY 35,99 | CNY 34,07 | 403,41M |
| 2026-07-30 | CNY 33,60 | -9,99 % | CNY 35,00 | CNY 35,95 | CNY 33,60 | 253,95M |
| 2026-07-29 | CNY 37,33 | -10,00 % | CNY 40,86 | CNY 41,15 | CNY 37,33 | 349,42M |
| 2026-07-28 | CNY 41,48 | +0,02 % | CNY 40,01 | CNY 43,58 | CNY 38,99 | 434,01M |
| 2026-07-27 | CNY 41,47 | +0,05 % | CNY 41,03 | CNY 42,68 | CNY 39,28 | 327,89M |
| 2026-07-24 | CNY 41,45 | -2,36 % | CNY 41,01 | CNY 43,47 | CNY 41,00 | 360,54M |
| 2026-07-23 | CNY 42,45 | -5,46 % | CNY 45,57 | CNY 45,80 | CNY 41,10 | 521,70M |
| 2026-07-22 | CNY 44,90 | +8,30 % | CNY 43,09 | CNY 45,61 | CNY 42,74 | 537,82M |
| 2026-07-21 | CNY 41,46 | +10,00 % | CNY 37,70 | CNY 41,46 | CNY 34,96 | 502,70M |
| 2026-07-20 | CNY 37,69 | +7,29 % | CNY 38,60 | CNY 38,64 | CNY 36,88 | 502,75M |
| 2026-07-17 | CNY 35,13 | -8,97 % | CNY 37,49 | CNY 38,97 | CNY 34,74 | 402,05M |
| 2026-07-16 | CNY 38,59 | +8,61 % | CNY 34,54 | CNY 39,08 | CNY 34,54 | 451,96M |
| 2026-07-15 | CNY 35,53 | -3,92 % | CNY 36,95 | CNY 37,64 | CNY 35,10 | 326,89M |
| 2026-07-14 | CNY 36,98 | -3,70 % | CNY 38,40 | CNY 39,20 | CNY 34,56 | 463,91M |
| 2026-07-13 | CNY 38,40 | -0,03 % | CNY 38,43 | CNY 40,28 | CNY 36,50 | 493,93M |
| 2026-07-10 | CNY 38,41 | +7,65 % | CNY 36,20 | CNY 39,25 | CNY 36,20 | 482,84M |
| 2026-07-09 | CNY 35,68 | +6,13 % | CNY 33,33 | CNY 35,75 | CNY 32,82 | 435,70M |
| 2026-07-08 | CNY 33,62 | +6,80 % | CNY 34,50 | CNY 34,63 | CNY 33,32 | 479,88M |
| 2026-07-07 | CNY 31,48 | -5,49 % | CNY 31,66 | CNY 32,66 | CNY 30,90 | 280,36M |
| 2026-07-06 | CNY 33,31 | +10,01 % | CNY 30,82 | CNY 33,31 | CNY 29,58 | 315,68M |
| 2026-07-03 | CNY 30,28 | +4,31 % | CNY 30,50 | CNY 31,59 | CNY 30,22 | 246,18M |
| 2026-07-02 | CNY 29,03 | -3,01 % | CNY 29,18 | CNY 30,42 | CNY 28,70 | 217,38M |
| 2026-07-01 | CNY 29,93 | +3,71 % | CNY 30,34 | CNY 31,29 | CNY 29,45 | 339,21M |
| 2026-06-30 | CNY 28,86 | +9,98 % | CNY 26,00 | CNY 28,86 | CNY 25,83 | 167,87M |
| 2026-06-29 | CNY 26,24 | +2,42 % | CNY 25,50 | CNY 27,11 | CNY 25,44 | 155,27M |
| 2026-06-26 | CNY 25,62 | -9,76 % | CNY 27,67 | CNY 27,73 | CNY 25,60 | 223,68M |
| 2026-06-25 | CNY 28,39 | +2,64 % | CNY 27,61 | CNY 28,57 | CNY 27,06 | 192,03M |
| 2026-06-24 | CNY 27,66 | +2,79 % | CNY 26,81 | CNY 27,66 | CNY 26,69 | 115,89M |
| 2026-06-23 | CNY 26,91 | -3,51 % | CNY 27,80 | CNY 28,22 | CNY 26,70 | 115,02M |
| 2026-06-22 | CNY 27,89 | +1,60 % | CNY 27,53 | CNY 27,94 | CNY 26,68 | 147,33M |
| 2026-06-18 | CNY 27,45 | +0,88 % | CNY 27,16 | CNY 27,94 | CNY 27,02 | 125,21M |
| 2026-06-17 | CNY 27,21 | +1,61 % | CNY 26,48 | CNY 28,00 | CNY 26,36 | 127,70M |
| 2026-06-16 | CNY 26,78 | +1,13 % | CNY 26,48 | CNY 26,79 | CNY 26,12 | 102,56M |
| 2026-06-15 | CNY 26,48 | +5,29 % | CNY 25,37 | CNY 26,58 | CNY 25,34 | 136,29M |
| 2026-06-12 | CNY 25,15 | -0,79 % | CNY 25,79 | CNY 25,86 | CNY 25,12 | 109,83M |
| 2026-06-11 | CNY 25,35 | -2,20 % | CNY 25,73 | CNY 26,01 | CNY 25,03 | 91,23M |
| 2026-06-10 | CNY 25,92 | -1,74 % | CNY 25,90 | CNY 26,97 | CNY 25,65 | 118,28M |
| 2026-06-09 | CNY 26,38 | +1,81 % | CNY 26,16 | CNY 26,41 | CNY 25,67 | 114,81M |
| 2026-06-08 | CNY 25,91 | -7,03 % | CNY 26,91 | CNY 27,30 | CNY 25,60 | 176,48M |
| 2026-06-05 | CNY 27,87 | +0,54 % | CNY 27,31 | CNY 29,09 | CNY 26,67 | 226,67M |
| 2026-06-04 | CNY 27,72 | -1,77 % | CNY 27,54 | CNY 28,18 | CNY 27,21 | 125,52M |
| 2026-06-03 | CNY 28,22 | +0,04 % | CNY 28,67 | CNY 29,88 | CNY 27,87 | 216,57M |
| 2026-06-02 | CNY 28,21 | +1,33 % | CNY 28,29 | CNY 28,69 | CNY 27,65 | 150,13M |
| 2026-06-01 | CNY 27,84 | -2,79 % | CNY 29,11 | CNY 29,89 | CNY 27,65 | 180,39M |
| 2026-05-29 | CNY 28,64 | -0,97 % | CNY 30,03 | CNY 30,49 | CNY 27,45 | 255,63M |
| 2026-05-28 | CNY 28,92 | +3,21 % | CNY 27,99 | CNY 29,11 | CNY 27,16 | 169,07M |
| 2026-05-27 | CNY 28,02 | -3,04 % | CNY 28,78 | CNY 29,44 | CNY 27,78 | 152,36M |
| 2026-05-26 | CNY 28,90 | -6,89 % | CNY 30,50 | CNY 30,50 | CNY 28,19 | 210,28M |