FSPG Hi-Tech Co., Ltd Class A 000973
SZSE · China · Prozessindustrie
CNY 11,56+0,16 (+1,40 %)
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 11,56 | +1,40 % | CNY 11,51 | CNY 11,72 | CNY 11,40 | 17,22M |
| 2026-09-29 | CNY 11,40 | +2,15 % | CNY 11,30 | CNY 11,57 | CNY 11,22 | 20,32M |
| 2026-09-28 | CNY 11,16 | -3,79 % | CNY 11,60 | CNY 11,62 | CNY 11,16 | 20,10M |
| 2026-09-24 | CNY 11,60 | -1,36 % | CNY 11,77 | CNY 11,88 | CNY 11,60 | 16,09M |
| 2026-09-23 | CNY 11,76 | -1,75 % | CNY 11,91 | CNY 11,92 | CNY 11,76 | 20,29M |
| 2026-09-22 | CNY 11,97 | -1,97 % | CNY 12,20 | CNY 12,25 | CNY 11,93 | 33,59M |
| 2026-09-21 | CNY 12,21 | +1,92 % | CNY 11,99 | CNY 12,33 | CNY 11,95 | 35,99M |
| 2026-09-18 | CNY 11,98 | -0,17 % | CNY 12,00 | CNY 12,04 | CNY 11,85 | 26,91M |
| 2026-09-17 | CNY 12,00 | +1,27 % | CNY 11,82 | CNY 12,16 | CNY 11,73 | 30,46M |
| 2026-09-16 | CNY 11,85 | +1,28 % | CNY 11,69 | CNY 11,87 | CNY 11,51 | 23,57M |
| 2026-09-15 | CNY 11,70 | -1,43 % | CNY 11,85 | CNY 11,87 | CNY 11,68 | 18,02M |
| 2026-09-14 | CNY 11,87 | +1,45 % | CNY 11,65 | CNY 12,02 | CNY 11,60 | 19,56M |
| 2026-09-11 | CNY 11,70 | -1,10 % | CNY 11,65 | CNY 11,77 | CNY 11,52 | 23,49M |
| 2026-09-10 | CNY 11,83 | -2,23 % | CNY 11,98 | CNY 11,98 | CNY 11,74 | 26,46M |
| 2026-09-09 | CNY 12,10 | -0,25 % | CNY 12,15 | CNY 12,17 | CNY 12,00 | 20,64M |
| 2026-09-08 | CNY 12,13 | -2,10 % | CNY 12,27 | CNY 12,28 | CNY 12,10 | 30,13M |
| 2026-09-07 | CNY 12,39 | +1,64 % | CNY 12,19 | CNY 12,39 | CNY 11,88 | 40,36M |
| 2026-09-04 | CNY 12,19 | +0,08 % | CNY 12,34 | CNY 12,50 | CNY 12,08 | 45,26M |
| 2026-09-03 | CNY 12,18 | -0,90 % | CNY 12,36 | CNY 12,40 | CNY 12,10 | 34,36M |
| 2026-09-02 | CNY 12,29 | -4,43 % | CNY 12,71 | CNY 12,74 | CNY 12,16 | 42,83M |
| 2026-09-01 | CNY 12,86 | -1,91 % | CNY 13,12 | CNY 13,27 | CNY 12,82 | 31,23M |
| 2026-08-31 | CNY 13,11 | -3,03 % | CNY 13,38 | CNY 13,44 | CNY 12,90 | 47,81M |
| 2026-08-28 | CNY 13,52 | -1,96 % | CNY 13,94 | CNY 13,96 | CNY 13,50 | 39,37M |
| 2026-08-27 | CNY 13,79 | -1,50 % | CNY 13,91 | CNY 14,01 | CNY 13,58 | 43,71M |
| 2026-08-26 | CNY 14,00 | -0,28 % | CNY 13,96 | CNY 14,38 | CNY 13,86 | 33,12M |
| 2026-08-25 | CNY 14,04 | -4,29 % | CNY 14,40 | CNY 14,58 | CNY 13,91 | 47,90M |
| 2026-08-24 | CNY 14,67 | +1,66 % | CNY 14,48 | CNY 15,23 | CNY 14,41 | 62,07M |
| 2026-08-21 | CNY 14,43 | +0,21 % | CNY 14,45 | CNY 14,69 | CNY 14,03 | 54,96M |
| 2026-08-20 | CNY 14,40 | +4,50 % | CNY 13,90 | CNY 14,83 | CNY 13,83 | 81,93M |
| 2026-08-19 | CNY 13,78 | +0,29 % | CNY 13,57 | CNY 14,40 | CNY 13,51 | 64,36M |
| 2026-08-18 | CNY 13,74 | -3,03 % | CNY 14,05 | CNY 14,06 | CNY 13,66 | 42,69M |
| 2026-08-17 | CNY 14,17 | -0,70 % | CNY 14,29 | CNY 14,48 | CNY 13,96 | 55,51M |
| 2026-08-14 | CNY 14,27 | +1,06 % | CNY 14,12 | CNY 14,62 | CNY 14,00 | 80,05M |
| 2026-08-13 | CNY 14,12 | +5,06 % | CNY 13,49 | CNY 14,42 | CNY 13,34 | 85,45M |
| 2026-08-12 | CNY 13,44 | -1,97 % | CNY 13,61 | CNY 13,99 | CNY 13,40 | 48,00M |
| 2026-08-11 | CNY 13,71 | +0,22 % | CNY 13,65 | CNY 13,89 | CNY 13,33 | 73,45M |
| 2026-08-10 | CNY 13,68 | +9,97 % | CNY 12,49 | CNY 13,68 | CNY 12,29 | 82,90M |
| 2026-08-07 | CNY 12,44 | +0,08 % | CNY 12,41 | CNY 12,54 | CNY 12,23 | 35,63M |
| 2026-08-06 | CNY 12,43 | -0,48 % | CNY 12,45 | CNY 12,57 | CNY 12,21 | 33,47M |
| 2026-08-05 | CNY 12,49 | +2,29 % | CNY 12,18 | CNY 12,56 | CNY 12,15 | 37,31M |
| 2026-08-04 | CNY 12,21 | +1,08 % | CNY 12,14 | CNY 12,32 | CNY 12,03 | 25,23M |
| 2026-08-03 | CNY 12,08 | +0,08 % | CNY 12,00 | CNY 12,16 | CNY 11,78 | 22,72M |
| 2026-07-31 | CNY 12,07 | -1,07 % | CNY 12,34 | CNY 12,52 | CNY 12,04 | 37,89M |
| 2026-07-30 | CNY 12,20 | -1,45 % | CNY 12,26 | CNY 12,57 | CNY 12,18 | 31,33M |
| 2026-07-29 | CNY 12,38 | +2,23 % | CNY 12,12 | CNY 12,66 | CNY 11,71 | 45,14M |
| 2026-07-28 | CNY 12,11 | -2,57 % | CNY 12,27 | CNY 12,58 | CNY 12,03 | 32,66M |
| 2026-07-27 | CNY 12,43 | +3,84 % | CNY 12,08 | CNY 12,55 | CNY 12,05 | 41,28M |
| 2026-07-24 | CNY 11,97 | -0,17 % | CNY 11,90 | CNY 12,60 | CNY 11,81 | 49,50M |
| 2026-07-23 | CNY 11,99 | +6,29 % | CNY 11,28 | CNY 12,06 | CNY 11,19 | 50,36M |
| 2026-07-22 | CNY 11,28 | -3,59 % | CNY 11,65 | CNY 11,74 | CNY 11,21 | 33,95M |
| 2026-07-21 | CNY 11,70 | +5,41 % | CNY 11,11 | CNY 11,78 | CNY 11,01 | 51,10M |
| 2026-07-20 | CNY 11,10 | -3,65 % | CNY 11,52 | CNY 11,63 | CNY 10,88 | 44,09M |
| 2026-07-17 | CNY 11,52 | -3,76 % | CNY 11,82 | CNY 12,05 | CNY 11,45 | 37,86M |
| 2026-07-16 | CNY 11,97 | -3,78 % | CNY 12,03 | CNY 12,64 | CNY 11,90 | 42,40M |
| 2026-07-15 | CNY 12,44 | +6,14 % | CNY 12,17 | CNY 12,84 | CNY 12,06 | 69,18M |
| 2026-07-14 | CNY 11,72 | +0,34 % | CNY 11,63 | CNY 11,74 | CNY 11,36 | 30,39M |
| 2026-07-13 | CNY 11,68 | -3,87 % | CNY 12,15 | CNY 12,25 | CNY 11,52 | 41,19M |
| 2026-07-10 | CNY 12,15 | -2,80 % | CNY 12,50 | CNY 12,73 | CNY 12,15 | 54,15M |
| 2026-07-09 | CNY 12,50 | -4,80 % | CNY 12,90 | CNY 13,20 | CNY 12,11 | 81,04M |
| 2026-07-08 | CNY 13,13 | -9,95 % | CNY 15,10 | CNY 15,25 | CNY 13,12 | 112,06M |
| 2026-07-07 | CNY 14,58 | +10,04 % | CNY 14,14 | CNY 14,58 | CNY 14,01 | 99,62M |
| 2026-07-06 | CNY 13,25 | -3,71 % | CNY 13,60 | CNY 13,95 | CNY 13,25 | 37,12M |
| 2026-07-03 | CNY 13,76 | -3,17 % | CNY 14,29 | CNY 14,29 | CNY 13,76 | 39,46M |
| 2026-07-02 | CNY 14,21 | -0,49 % | CNY 14,13 | CNY 14,73 | CNY 14,00 | 40,59M |
| 2026-07-01 | CNY 14,28 | -0,49 % | CNY 14,35 | CNY 14,64 | CNY 13,72 | 45,77M |
| 2026-06-30 | CNY 14,35 | +0,99 % | CNY 14,08 | CNY 14,45 | CNY 13,93 | 31,88M |
| 2026-06-29 | CNY 14,21 | +2,75 % | CNY 13,83 | CNY 14,32 | CNY 13,68 | 40,17M |
| 2026-06-26 | CNY 13,83 | -6,55 % | CNY 14,65 | CNY 14,78 | CNY 13,83 | 53,97M |
| 2026-06-25 | CNY 14,80 | -4,27 % | CNY 15,24 | CNY 15,43 | CNY 14,74 | 54,06M |
| 2026-06-24 | CNY 15,46 | 0,00 % | CNY 15,30 | CNY 15,78 | CNY 15,05 | 42,46M |
| 2026-06-23 | CNY 15,46 | -4,51 % | CNY 15,92 | CNY 16,13 | CNY 15,36 | 50,69M |
| 2026-06-22 | CNY 16,19 | +5,75 % | CNY 15,10 | CNY 16,24 | CNY 14,54 | 88,83M |
| 2026-06-18 | CNY 15,31 | -3,28 % | CNY 15,66 | CNY 15,84 | CNY 15,15 | 68,55M |
| 2026-06-17 | CNY 15,83 | -1,37 % | CNY 15,77 | CNY 16,35 | CNY 15,66 | 69,91M |
| 2026-06-16 | CNY 16,05 | +5,04 % | CNY 15,50 | CNY 16,36 | CNY 15,01 | 97,49M |
| 2026-06-15 | CNY 15,28 | +1,46 % | CNY 15,18 | CNY 15,52 | CNY 14,99 | 91,60M |
| 2026-06-12 | CNY 15,06 | +7,57 % | CNY 14,07 | CNY 15,25 | CNY 13,93 | 83,46M |
| 2026-06-11 | CNY 14,00 | -0,43 % | CNY 14,07 | CNY 14,34 | CNY 13,77 | 38,21M |
| 2026-06-10 | CNY 14,06 | -3,23 % | CNY 14,40 | CNY 14,70 | CNY 13,95 | 43,13M |
| 2026-06-09 | CNY 14,53 | +5,98 % | CNY 13,95 | CNY 14,62 | CNY 13,65 | 73,24M |
| 2026-06-08 | CNY 13,71 | -1,44 % | CNY 13,58 | CNY 14,15 | CNY 13,51 | 44,08M |
| 2026-06-05 | CNY 13,91 | -1,70 % | CNY 14,14 | CNY 14,44 | CNY 13,76 | 43,00M |
| 2026-06-04 | CNY 14,15 | -2,75 % | CNY 14,44 | CNY 14,54 | CNY 14,12 | 36,65M |
| 2026-06-03 | CNY 14,55 | -0,21 % | CNY 14,76 | CNY 15,25 | CNY 14,42 | 36,98M |
| 2026-06-02 | CNY 14,58 | -0,95 % | CNY 14,70 | CNY 14,73 | CNY 14,10 | 40,81M |
| 2026-06-01 | CNY 14,72 | -0,27 % | CNY 14,68 | CNY 15,06 | CNY 14,53 | 44,12M |
| 2026-05-29 | CNY 14,76 | -3,47 % | CNY 15,32 | CNY 15,34 | CNY 14,65 | 47,55M |
| 2026-05-28 | CNY 15,29 | +1,73 % | CNY 15,04 | CNY 15,45 | CNY 14,98 | 55,93M |
| 2026-05-27 | CNY 15,03 | +0,33 % | CNY 14,86 | CNY 15,50 | CNY 14,80 | 61,65M |
| 2026-05-26 | CNY 14,98 | -0,20 % | CNY 14,98 | CNY 15,20 | CNY 14,44 | 53,40M |