IEIT SYSTEMS Co., Ltd.Class A 000977
SZSE · China · Elektronische Technologie
CNY 65,93-1,25 (-1,86 %)
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 65,93 | -1,86 % | CNY 67,53 | CNY 67,89 | CNY 65,90 | 33,18M |
| 2026-09-29 | CNY 67,18 | +0,19 % | CNY 66,92 | CNY 68,10 | CNY 66,66 | 28,17M |
| 2026-09-28 | CNY 67,05 | -4,08 % | CNY 69,49 | CNY 69,50 | CNY 66,80 | 43,62M |
| 2026-09-24 | CNY 69,90 | -1,92 % | CNY 70,85 | CNY 71,38 | CNY 69,90 | 29,38M |
| 2026-09-23 | CNY 71,27 | -1,22 % | CNY 71,86 | CNY 72,19 | CNY 70,90 | 38,14M |
| 2026-09-22 | CNY 72,15 | +0,42 % | CNY 73,00 | CNY 73,46 | CNY 71,82 | 56,68M |
| 2026-09-21 | CNY 71,85 | -0,04 % | CNY 72,01 | CNY 72,49 | CNY 71,25 | 46,51M |
| 2026-09-18 | CNY 71,88 | +2,97 % | CNY 71,00 | CNY 72,19 | CNY 69,93 | 68,20M |
| 2026-09-17 | CNY 69,81 | -1,88 % | CNY 70,46 | CNY 71,25 | CNY 69,52 | 50,43M |
| 2026-09-16 | CNY 71,15 | +3,48 % | CNY 68,76 | CNY 72,00 | CNY 68,65 | 70,01M |
| 2026-09-15 | CNY 68,76 | -0,09 % | CNY 68,42 | CNY 69,50 | CNY 68,21 | 40,72M |
| 2026-09-14 | CNY 68,82 | -2,44 % | CNY 68,95 | CNY 69,86 | CNY 67,60 | 54,49M |
| 2026-09-11 | CNY 70,54 | +0,16 % | CNY 69,01 | CNY 70,73 | CNY 68,09 | 70,98M |
| 2026-09-10 | CNY 70,43 | -1,33 % | CNY 70,51 | CNY 72,08 | CNY 70,27 | 53,03M |
| 2026-09-09 | CNY 71,38 | -1,30 % | CNY 72,48 | CNY 72,80 | CNY 70,88 | 70,66M |
| 2026-09-08 | CNY 72,32 | -3,24 % | CNY 74,88 | CNY 74,89 | CNY 72,16 | 105,93M |
| 2026-09-07 | CNY 74,74 | -3,83 % | CNY 75,50 | CNY 75,80 | CNY 72,30 | 148,00M |
| 2026-09-04 | CNY 77,72 | -9,99 % | CNY 87,25 | CNY 87,47 | CNY 77,72 | 170,89M |
| 2026-09-03 | CNY 86,35 | +0,77 % | CNY 87,87 | CNY 89,18 | CNY 84,92 | 111,37M |
| 2026-09-02 | CNY 85,69 | +0,11 % | CNY 85,64 | CNY 87,50 | CNY 84,80 | 82,39M |
| 2026-09-01 | CNY 85,60 | +0,49 % | CNY 85,90 | CNY 87,14 | CNY 85,18 | 109,74M |
| 2026-08-31 | CNY 85,18 | +9,99 % | CNY 76,38 | CNY 85,18 | CNY 76,37 | 116,67M |
| 2026-08-28 | CNY 77,44 | -1,06 % | CNY 78,00 | CNY 79,68 | CNY 77,23 | 51,19M |
| 2026-08-27 | CNY 78,27 | +6,07 % | CNY 75,30 | CNY 78,30 | CNY 74,79 | 65,69M |
| 2026-08-26 | CNY 73,79 | -0,43 % | CNY 74,25 | CNY 75,12 | CNY 73,40 | 33,84M |
| 2026-08-25 | CNY 74,11 | +1,22 % | CNY 71,43 | CNY 74,99 | CNY 71,42 | 40,09M |
| 2026-08-24 | CNY 73,22 | -4,10 % | CNY 76,74 | CNY 76,76 | CNY 71,42 | 60,59M |
| 2026-08-21 | CNY 76,35 | +1,69 % | CNY 75,49 | CNY 76,69 | CNY 74,25 | 52,18M |
| 2026-08-20 | CNY 75,08 | +3,03 % | CNY 73,51 | CNY 75,63 | CNY 72,50 | 66,89M |
| 2026-08-19 | CNY 72,87 | -10,00 % | CNY 78,50 | CNY 78,50 | CNY 72,87 | 99,01M |
| 2026-08-18 | CNY 80,97 | +0,36 % | CNY 80,01 | CNY 81,87 | CNY 77,80 | 89,51M |
| 2026-08-17 | CNY 80,68 | +2,39 % | CNY 78,82 | CNY 80,68 | CNY 77,61 | 85,04M |
| 2026-08-14 | CNY 78,80 | -0,83 % | CNY 79,60 | CNY 81,16 | CNY 77,29 | 93,79M |
| 2026-08-13 | CNY 79,46 | +5,92 % | CNY 77,01 | CNY 82,52 | CNY 77,01 | 150,57M |
| 2026-08-12 | CNY 75,02 | -0,12 % | CNY 75,79 | CNY 75,98 | CNY 74,06 | 53,89M |
| 2026-08-11 | CNY 75,11 | -2,07 % | CNY 76,70 | CNY 77,20 | CNY 75,01 | 53,89M |
| 2026-08-10 | CNY 76,70 | -1,65 % | CNY 78,02 | CNY 78,13 | CNY 75,38 | 60,21M |
| 2026-08-07 | CNY 77,99 | +1,56 % | CNY 76,41 | CNY 79,30 | CNY 75,05 | 93,38M |
| 2026-08-06 | CNY 76,79 | -0,53 % | CNY 75,68 | CNY 77,99 | CNY 75,11 | 88,18M |
| 2026-08-05 | CNY 77,20 | +4,13 % | CNY 73,30 | CNY 79,37 | CNY 73,30 | 112,12M |
| 2026-08-04 | CNY 74,14 | +3,46 % | CNY 73,03 | CNY 74,74 | CNY 71,54 | 88,15M |
| 2026-08-03 | CNY 71,66 | -0,21 % | CNY 71,82 | CNY 75,80 | CNY 71,09 | 75,46M |
| 2026-07-31 | CNY 71,81 | +3,95 % | CNY 73,98 | CNY 74,98 | CNY 71,26 | 90,17M |
| 2026-07-30 | CNY 69,08 | -7,82 % | CNY 73,31 | CNY 74,90 | CNY 68,18 | 91,62M |
| 2026-07-29 | CNY 74,94 | -6,15 % | CNY 79,90 | CNY 80,23 | CNY 72,33 | 105,33M |
| 2026-07-28 | CNY 79,85 | -6,06 % | CNY 82,50 | CNY 83,60 | CNY 79,00 | 94,68M |
| 2026-07-27 | CNY 85,00 | -0,36 % | CNY 86,00 | CNY 87,43 | CNY 81,37 | 84,02M |
| 2026-07-24 | CNY 85,31 | -3,01 % | CNY 87,00 | CNY 89,33 | CNY 84,71 | 96,04M |
| 2026-07-23 | CNY 87,96 | -2,77 % | CNY 93,00 | CNY 96,37 | CNY 87,36 | 159,33M |
| 2026-07-22 | CNY 90,47 | +2,04 % | CNY 87,70 | CNY 96,00 | CNY 87,15 | 190,73M |
| 2026-07-21 | CNY 88,66 | +9,07 % | CNY 81,30 | CNY 89,08 | CNY 76,00 | 185,91M |
| 2026-07-20 | CNY 81,29 | +5,03 % | CNY 82,02 | CNY 85,14 | CNY 78,52 | 171,31M |
| 2026-07-17 | CNY 77,40 | -8,94 % | CNY 85,01 | CNY 85,88 | CNY 76,50 | 152,23M |
| 2026-07-16 | CNY 85,00 | +0,35 % | CNY 81,30 | CNY 88,58 | CNY 81,30 | 148,02M |
| 2026-07-15 | CNY 84,70 | -0,29 % | CNY 85,06 | CNY 88,86 | CNY 84,00 | 147,82M |
| 2026-07-14 | CNY 84,95 | -0,63 % | CNY 88,00 | CNY 88,38 | CNY 77,21 | 177,13M |
| 2026-07-13 | CNY 85,49 | -4,50 % | CNY 91,00 | CNY 92,21 | CNY 83,80 | 168,59M |
| 2026-07-10 | CNY 89,52 | +4,11 % | CNY 92,00 | CNY 94,38 | CNY 89,00 | 284,17M |
| 2026-07-09 | CNY 85,99 | +10,00 % | CNY 83,00 | CNY 85,99 | CNY 82,03 | 218,18M |
| 2026-07-08 | CNY 78,17 | +10,01 % | CNY 78,17 | CNY 78,17 | CNY 78,17 | 40,85M |
| 2026-07-07 | CNY 71,06 | +1,94 % | CNY 69,01 | CNY 73,23 | CNY 68,70 | 103,13M |
| 2026-07-06 | CNY 69,71 | +5,06 % | CNY 66,40 | CNY 70,76 | CNY 64,00 | 116,02M |
| 2026-07-03 | CNY 66,35 | +4,01 % | CNY 63,79 | CNY 69,21 | CNY 63,79 | 98,84M |
| 2026-07-02 | CNY 63,79 | -5,16 % | CNY 65,00 | CNY 66,98 | CNY 63,50 | 72,51M |
| 2026-07-01 | CNY 67,26 | -3,91 % | CNY 70,23 | CNY 71,87 | CNY 66,68 | 96,60M |
| 2026-06-30 | CNY 70,00 | +6,35 % | CNY 65,21 | CNY 70,68 | CNY 64,83 | 111,82M |
| 2026-06-29 | CNY 65,82 | +3,02 % | CNY 63,89 | CNY 68,00 | CNY 63,47 | 81,14M |
| 2026-06-26 | CNY 63,89 | -6,83 % | CNY 67,00 | CNY 67,20 | CNY 63,66 | 80,75M |
| 2026-06-25 | CNY 68,57 | +5,82 % | CNY 64,99 | CNY 69,08 | CNY 63,75 | 110,49M |
| 2026-06-24 | CNY 64,80 | +1,25 % | CNY 63,74 | CNY 65,17 | CNY 62,72 | 54,97M |
| 2026-06-23 | CNY 64,00 | -3,32 % | CNY 66,49 | CNY 67,39 | CNY 63,61 | 59,73M |
| 2026-06-22 | CNY 66,20 | +0,82 % | CNY 66,01 | CNY 66,66 | CNY 63,41 | 68,91M |
| 2026-06-18 | CNY 65,66 | +1,80 % | CNY 64,02 | CNY 66,85 | CNY 64,01 | 69,55M |
| 2026-06-17 | CNY 64,50 | +3,53 % | CNY 61,61 | CNY 65,13 | CNY 61,50 | 68,22M |
| 2026-06-16 | CNY 62,30 | -1,25 % | CNY 63,00 | CNY 63,03 | CNY 61,55 | 52,07M |
| 2026-06-15 | CNY 63,09 | +9,04 % | CNY 58,50 | CNY 63,59 | CNY 58,49 | 95,95M |
| 2026-06-12 | CNY 57,86 | +0,03 % | CNY 58,80 | CNY 59,23 | CNY 57,73 | 43,80M |
| 2026-06-11 | CNY 57,84 | -2,61 % | CNY 58,98 | CNY 59,43 | CNY 57,15 | 44,10M |
| 2026-06-10 | CNY 59,39 | -0,12 % | CNY 58,88 | CNY 62,13 | CNY 58,66 | 65,77M |
| 2026-06-09 | CNY 59,46 | +2,71 % | CNY 58,79 | CNY 59,50 | CNY 57,91 | 44,81M |
| 2026-06-08 | CNY 57,89 | -6,84 % | CNY 60,00 | CNY 60,70 | CNY 57,40 | 72,90M |
| 2026-06-05 | CNY 62,14 | -1,93 % | CNY 62,75 | CNY 65,10 | CNY 61,03 | 71,70M |
| 2026-06-04 | CNY 63,36 | -1,34 % | CNY 63,01 | CNY 64,10 | CNY 62,08 | 52,19M |
| 2026-06-03 | CNY 64,22 | -1,20 % | CNY 63,80 | CNY 67,37 | CNY 63,52 | 92,46M |
| 2026-06-02 | CNY 65,00 | +1,34 % | CNY 64,96 | CNY 65,97 | CNY 63,50 | 76,70M |
| 2026-06-01 | CNY 64,14 | -0,76 % | CNY 66,71 | CNY 67,48 | CNY 63,86 | 101,76M |
| 2026-05-29 | CNY 64,63 | -2,68 % | CNY 71,00 | CNY 72,03 | CNY 64,00 | 121,24M |
| 2026-05-28 | CNY 66,41 | +2,93 % | CNY 64,30 | CNY 66,66 | CNY 63,07 | 61,88M |
| 2026-05-27 | CNY 64,52 | -4,13 % | CNY 66,94 | CNY 67,86 | CNY 64,30 | 71,20M |
| 2026-05-26 | CNY 67,30 | -2,75 % | CNY 68,51 | CNY 68,51 | CNY 65,83 | 62,56M |