Huagong Tech Co., Ltd. Class A 000988
SZSE · China · Produzierendes Gewerbe
CNY 92,25-2,00 (-2,12 %)
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 92,25 | -2,12 % | CNY 94,99 | CNY 94,99 | CNY 91,82 | 24,26M |
| 2026-09-29 | CNY 94,25 | +1,77 % | CNY 92,45 | CNY 94,86 | CNY 91,95 | 30,65M |
| 2026-09-28 | CNY 92,61 | -10,00 % | CNY 102,03 | CNY 102,30 | CNY 92,61 | 59,63M |
| 2026-09-24 | CNY 102,90 | -2,98 % | CNY 105,42 | CNY 105,63 | CNY 102,75 |
| 26,16M |
| 2026-09-23 | CNY 106,06 | -0,96 % | CNY 107,14 | CNY 107,65 | CNY 105,60 | 26,73M |
| 2026-09-22 | CNY 107,09 | -2,21 % | CNY 111,00 | CNY 111,44 | CNY 106,53 | 52,00M |
| 2026-09-21 | CNY 109,51 | +1,59 % | CNY 110,00 | CNY 110,69 | CNY 107,00 | 49,86M |
| 2026-09-18 | CNY 107,80 | +1,91 % | CNY 109,78 | CNY 110,00 | CNY 106,02 | 53,60M |
| 2026-09-17 | CNY 105,78 | -0,19 % | CNY 106,93 | CNY 108,60 | CNY 105,21 | 46,28M |
| 2026-09-16 | CNY 105,98 | +5,77 % | CNY 100,20 | CNY 107,48 | CNY 99,97 | 61,77M |
| 2026-09-15 | CNY 100,20 | +0,20 % | CNY 99,84 | CNY 102,78 | CNY 98,33 | 36,22M |
| 2026-09-14 | CNY 100,00 | -3,74 % | CNY 101,97 | CNY 102,99 | CNY 99,60 | 41,62M |
| 2026-09-11 | CNY 103,88 | -1,81 % | CNY 105,57 | CNY 107,43 | CNY 101,04 | 60,07M |
| 2026-09-10 | CNY 105,80 | -2,75 % | CNY 108,00 | CNY 110,68 | CNY 105,10 | 82,71M |
| 2026-09-09 | CNY 108,79 | +8,22 % | CNY 108,57 | CNY 110,58 | CNY 108,10 | 101,23M |
| 2026-09-08 | CNY 100,53 | -1,35 % | CNY 102,00 | CNY 103,44 | CNY 100,22 | 32,54M |
| 2026-09-07 | CNY 101,91 | +6,60 % | CNY 97,32 | CNY 102,08 | CNY 96,66 | 49,18M |
| 2026-09-04 | CNY 95,60 | -3,41 % | CNY 99,58 | CNY 100,86 | CNY 94,61 | 36,47M |
| 2026-09-03 | CNY 98,98 | -0,32 % | CNY 101,05 | CNY 101,68 | CNY 97,86 | 23,84M |
| 2026-09-02 | CNY 99,30 | -2,20 % | CNY 100,03 | CNY 101,00 | CNY 98,54 | 28,42M |
| 2026-09-01 | CNY 101,53 | -3,07 % | CNY 104,68 | CNY 105,71 | CNY 100,60 | 35,30M |
| 2026-08-31 | CNY 104,75 | +1,77 % | CNY 101,04 | CNY 104,79 | CNY 100,88 | 35,03M |
| 2026-08-28 | CNY 102,93 | -1,88 % | CNY 104,95 | CNY 107,58 | CNY 102,79 | 45,69M |
| 2026-08-27 | CNY 104,90 | +1,06 % | CNY 102,01 | CNY 106,73 | CNY 99,00 | 66,07M |
| 2026-08-26 | CNY 103,80 | -1,40 % | CNY 105,60 | CNY 106,88 | CNY 101,63 | 31,06M |
| 2026-08-25 | CNY 105,27 | +1,86 % | CNY 101,06 | CNY 106,49 | CNY 100,02 | 34,89M |
| 2026-08-24 | CNY 103,35 | -3,21 % | CNY 106,31 | CNY 107,37 | CNY 100,85 | 34,23M |
| 2026-08-21 | CNY 106,78 | +2,50 % | CNY 103,71 | CNY 108,00 | CNY 103,50 | 34,76M |
| 2026-08-20 | CNY 104,18 | +1,79 % | CNY 104,07 | CNY 105,85 | CNY 102,18 | 36,97M |
| 2026-08-19 | CNY 102,35 | -8,58 % | CNY 107,48 | CNY 108,85 | CNY 100,76 | 56,96M |
| 2026-08-18 | CNY 111,95 | -1,50 % | CNY 113,90 | CNY 114,58 | CNY 110,23 | 50,38M |
| 2026-08-17 | CNY 113,66 | +3,52 % | CNY 110,14 | CNY 113,80 | CNY 108,99 | 66,34M |
| 2026-08-14 | CNY 109,79 | +2,57 % | CNY 107,51 | CNY 109,98 | CNY 106,84 | 51,87M |
| 2026-08-13 | CNY 107,04 | +0,68 % | CNY 108,67 | CNY 111,68 | CNY 106,99 | 71,11M |
| 2026-08-12 | CNY 106,32 | +2,43 % | CNY 103,21 | CNY 108,28 | CNY 102,77 | 49,61M |
| 2026-08-11 | CNY 103,80 | +0,12 % | CNY 103,41 | CNY 105,83 | CNY 101,21 | 43,77M |
| 2026-08-10 | CNY 103,68 | -2,74 % | CNY 107,50 | CNY 107,82 | CNY 101,19 | 61,68M |
| 2026-08-07 | CNY 106,60 | +3,49 % | CNY 105,00 | CNY 108,56 | CNY 102,85 | 88,35M |
| 2026-08-06 | CNY 103,01 | +2,57 % | CNY 97,32 | CNY 106,27 | CNY 97,03 | 80,44M |
| 2026-08-05 | CNY 100,43 | -0,22 % | CNY 93,17 | CNY 102,41 | CNY 93,17 | 105,80M |
| 2026-08-04 | CNY 100,65 | +8,03 % | CNY 95,71 | CNY 101,80 | CNY 95,20 | 58,07M |
| 2026-08-03 | CNY 93,17 | -2,31 % | CNY 95,00 | CNY 95,83 | CNY 92,16 | 36,88M |
| 2026-07-31 | CNY 95,37 | +4,69 % | CNY 98,48 | CNY 99,92 | CNY 95,37 | 59,08M |
| 2026-07-30 | CNY 91,10 | -9,14 % | CNY 98,01 | CNY 99,80 | CNY 90,23 | 73,50M |
| 2026-07-29 | CNY 100,26 | -0,32 % | CNY 100,61 | CNY 101,62 | CNY 93,90 | 64,34M |
| 2026-07-28 | CNY 100,58 | -10,00 % | CNY 107,63 | CNY 109,52 | CNY 100,58 | 51,51M |
| 2026-07-27 | CNY 111,76 | +3,30 % | CNY 107,52 | CNY 111,85 | CNY 105,86 | 38,94M |
| 2026-07-24 | CNY 108,19 | -3,32 % | CNY 108,03 | CNY 112,00 | CNY 107,36 | 37,57M |
| 2026-07-23 | CNY 111,91 | -1,41 % | CNY 113,90 | CNY 117,00 | CNY 111,19 | 47,16M |
| 2026-07-22 | CNY 113,51 | +0,32 % | CNY 113,16 | CNY 119,51 | CNY 112,49 | 82,36M |
| 2026-07-21 | CNY 113,15 | +6,89 % | CNY 104,90 | CNY 114,15 | CNY 95,27 | 101,97M |
| 2026-07-20 | CNY 105,86 | -10,00 % | CNY 118,00 | CNY 119,40 | CNY 105,86 | 66,58M |
| 2026-07-17 | CNY 117,62 | -10,00 % | CNY 128,80 | CNY 130,00 | CNY 117,62 | 63,91M |
| 2026-07-16 | CNY 130,69 | -10,00 % | CNY 135,02 | CNY 140,00 | CNY 130,69 | 63,12M |
| 2026-07-15 | CNY 145,21 | -9,15 % | CNY 154,36 | CNY 154,36 | CNY 145,00 | 61,13M |
| 2026-07-14 | CNY 159,84 | +3,63 % | CNY 152,26 | CNY 160,00 | CNY 142,50 | 72,95M |
| 2026-07-13 | CNY 154,24 | -2,42 % | CNY 155,01 | CNY 162,47 | CNY 152,18 | 56,22M |
| 2026-07-10 | CNY 158,07 | -0,58 % | CNY 165,98 | CNY 168,98 | CNY 157,80 | 73,76M |
| 2026-07-09 | CNY 159,00 | +7,80 % | CNY 150,00 | CNY 159,68 | CNY 147,00 | 60,21M |
| 2026-07-08 | CNY 147,50 | -3,97 % | CNY 153,00 | CNY 154,87 | CNY 145,50 | 44,06M |
| 2026-07-07 | CNY 153,59 | +2,60 % | CNY 149,09 | CNY 155,60 | CNY 148,01 | 48,75M |
| 2026-07-06 | CNY 149,70 | -2,76 % | CNY 156,09 | CNY 156,78 | CNY 145,50 | 48,66M |
| 2026-07-03 | CNY 153,95 | -1,44 % | CNY 151,69 | CNY 159,86 | CNY 149,90 | 57,74M |
| 2026-07-02 | CNY 156,20 | -10,00 % | CNY 164,84 | CNY 164,84 | CNY 156,20 | 80,94M |
| 2026-07-01 | CNY 173,55 | -5,99 % | CNY 184,00 | CNY 187,66 | CNY 171,80 | 90,53M |
| 2026-06-30 | CNY 184,61 | +4,28 % | CNY 179,00 | CNY 187,66 | CNY 173,03 | 109,05M |
| 2026-06-29 | CNY 177,03 | +10,00 % | CNY 172,00 | CNY 177,03 | CNY 169,26 | 114,14M |
| 2026-06-26 | CNY 160,94 | -7,28 % | CNY 171,00 | CNY 171,87 | CNY 160,00 | 66,79M |
| 2026-06-25 | CNY 173,58 | +3,39 % | CNY 168,78 | CNY 174,34 | CNY 165,40 | 60,90M |
| 2026-06-24 | CNY 167,89 | +2,58 % | CNY 162,00 | CNY 168,00 | CNY 161,30 | 54,88M |
| 2026-06-23 | CNY 163,66 | -6,30 % | CNY 172,79 | CNY 172,79 | CNY 162,51 | 76,61M |
| 2026-06-22 | CNY 174,67 | -1,62 % | CNY 180,91 | CNY 181,05 | CNY 169,46 | 90,60M |
| 2026-06-18 | CNY 177,55 | +4,13 % | CNY 169,11 | CNY 181,57 | CNY 168,72 | 78,08M |
| 2026-06-17 | CNY 170,51 | +3,97 % | CNY 161,65 | CNY 172,80 | CNY 161,00 | 77,19M |
| 2026-06-16 | CNY 164,00 | +1,88 % | CNY 161,00 | CNY 166,66 | CNY 159,08 | 77,63M |
| 2026-06-15 | CNY 160,98 | +6,60 % | CNY 152,98 | CNY 160,99 | CNY 147,01 | 76,91M |
| 2026-06-12 | CNY 151,01 | +0,34 % | CNY 155,01 | CNY 155,58 | CNY 151,01 | 62,78M |
| 2026-06-11 | CNY 150,50 | +1,01 % | CNY 148,01 | CNY 152,50 | CNY 147,13 | 49,13M |
| 2026-06-10 | CNY 149,00 | -4,20 % | CNY 152,80 | CNY 153,13 | CNY 147,01 | 52,40M |
| 2026-06-09 | CNY 155,53 | +4,49 % | CNY 152,62 | CNY 155,79 | CNY 149,02 | 64,93M |
| 2026-06-08 | CNY 148,85 | -5,31 % | CNY 146,00 | CNY 154,78 | CNY 146,00 | 68,75M |
| 2026-06-05 | CNY 157,20 | -0,73 % | CNY 156,30 | CNY 165,87 | CNY 155,86 | 92,17M |
| 2026-06-04 | CNY 158,36 | +2,57 % | CNY 150,01 | CNY 161,09 | CNY 150,01 | 76,41M |
| 2026-06-03 | CNY 154,39 | +3,44 % | CNY 153,98 | CNY 160,68 | CNY 150,70 | 101,49M |
| 2026-06-02 | CNY 149,25 | +4,32 % | CNY 144,80 | CNY 151,36 | CNY 141,22 | 77,53M |
| 2026-06-01 | CNY 143,07 | -5,83 % | CNY 154,90 | CNY 154,92 | CNY 142,58 | 85,02M |
| 2026-05-29 | CNY 151,92 | -8,28 % | CNY 166,34 | CNY 166,34 | CNY 150,28 | 105,75M |
| 2026-05-28 | CNY 165,63 | +3,60 % | CNY 158,01 | CNY 167,10 | CNY 155,71 | 81,60M |
| 2026-05-27 | CNY 159,88 | -6,13 % | CNY 166,95 | CNY 170,99 | CNY 159,00 | 107,03M |
| 2026-05-26 | CNY 170,32 | -0,94 % | CNY 171,94 | CNY 175,80 | CNY 165,96 | 111,61M |