Yachoo Technology Co., Ltd. 001325
SZSE · China · Produzierendes Gewerbe
CNY 35,48-0,66 (-1,83 %)
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 35,48 | -1,83 % | CNY 36,25 | CNY 36,51 | CNY 35,23 | 668,80K |
| 2026-09-29 | CNY 36,14 | -0,22 % | CNY 35,29 | CNY 36,91 | CNY 35,29 | 624,92K |
| 2026-09-28 | CNY 36,22 | -0,96 % | CNY 36,36 | CNY 36,82 | CNY 35,65 | 652,68K |
| 2026-09-24 | CNY 36,57 | -0,89 % | CNY 37,01 | CNY 37,07 | CNY 36,50 | 553,48K |
| 2026-09-23 | CNY 36,90 | -0,91 % | CNY 37,13 | CNY 37,32 | CNY 36,58 | 830,58K |
| 2026-09-22 | CNY 37,24 | +0,38 % | CNY 37,27 | CNY 37,40 | CNY 36,93 | 630,10K |
| 2026-09-21 | CNY 37,10 | +0,51 % | CNY 36,94 | CNY 37,40 | CNY 36,60 | 799,83K |
| 2026-09-18 | CNY 36,91 | +1,37 % | CNY 36,46 | CNY 37,14 | CNY 36,41 | 572,60K |
| 2026-09-17 | CNY 36,41 | -1,11 % | CNY 36,58 | CNY 36,81 | CNY 35,90 | 876,85K |
| 2026-09-16 | CNY 36,82 | 0,00 % | CNY 36,90 | CNY 37,02 | CNY 36,40 | 574,82K |
| 2026-09-15 | CNY 36,82 | -1,23 % | CNY 37,33 | CNY 37,35 | CNY 36,73 | 733,32K |
| 2026-09-14 | CNY 37,28 | +1,36 % | CNY 36,78 | CNY 37,43 | CNY 36,53 | 462,10K |
| 2026-09-11 | CNY 36,78 | -4,02 % | CNY 38,35 | CNY 38,53 | CNY 36,76 | 841,50K |
| 2026-09-10 | CNY 38,32 | -2,99 % | CNY 39,50 | CNY 39,50 | CNY 38,29 | 745,21K |
| 2026-09-09 | CNY 39,50 | -0,75 % | CNY 39,84 | CNY 39,84 | CNY 39,21 | 537,40K |
| 2026-09-08 | CNY 39,80 | -0,82 % | CNY 40,17 | CNY 40,18 | CNY 39,60 | 655,58K |
| 2026-09-07 | CNY 40,13 | +1,62 % | CNY 39,69 | CNY 40,20 | CNY 39,30 | 608,88K |
| 2026-09-04 | CNY 39,49 | +0,61 % | CNY 39,25 | CNY 40,15 | CNY 39,22 | 1,08M |
| 2026-09-03 | CNY 39,25 | -2,34 % | CNY 40,44 | CNY 40,44 | CNY 38,75 | 1,60M |
| 2026-09-02 | CNY 40,19 | -2,59 % | CNY 41,25 | CNY 41,31 | CNY 40,16 | 1,05M |
| 2026-09-01 | CNY 41,26 | +3,15 % | CNY 40,03 | CNY 41,96 | CNY 39,72 | 1,84M |
| 2026-08-31 | CNY 40,00 | +0,38 % | CNY 39,60 | CNY 40,40 | CNY 39,41 | 1,05M |
| 2026-08-28 | CNY 39,85 | -2,28 % | CNY 40,50 | CNY 40,64 | CNY 39,25 | 2,03M |
| 2026-08-27 | CNY 40,78 | +0,27 % | CNY 39,30 | CNY 40,96 | CNY 38,50 | 2,51M |
| 2026-08-26 | CNY 40,67 | -0,29 % | CNY 40,79 | CNY 41,80 | CNY 40,21 | 2,72M |
| 2026-08-25 | CNY 40,79 | +3,16 % | CNY 39,20 | CNY 41,00 | CNY 38,72 | 2,36M |
| 2026-08-24 | CNY 39,54 | +3,26 % | CNY 38,28 | CNY 40,38 | CNY 38,08 | 2,95M |
| 2026-08-21 | CNY 38,29 | +1,30 % | CNY 37,44 | CNY 38,35 | CNY 37,00 | 939,90K |
| 2026-08-20 | CNY 37,80 | +1,45 % | CNY 37,49 | CNY 38,09 | CNY 37,28 | 870,88K |
| 2026-08-19 | CNY 37,26 | -1,48 % | CNY 37,57 | CNY 38,47 | CNY 37,25 | 1,36M |
| 2026-08-18 | CNY 37,82 | 0,00 % | CNY 37,71 | CNY 38,00 | CNY 37,36 | 905,77K |
| 2026-08-17 | CNY 37,82 | -0,68 % | CNY 38,00 | CNY 38,08 | CNY 37,56 | 830,64K |
| 2026-08-14 | CNY 38,08 | +0,47 % | CNY 37,87 | CNY 38,45 | CNY 37,66 | 952,46K |
| 2026-08-13 | CNY 37,90 | -1,71 % | CNY 38,56 | CNY 39,17 | CNY 37,88 | 1,28M |
| 2026-08-12 | CNY 38,56 | +0,94 % | CNY 37,93 | CNY 39,10 | CNY 37,82 | 1,66M |
| 2026-08-11 | CNY 38,20 | +1,98 % | CNY 37,25 | CNY 39,17 | CNY 36,53 | 2,86M |
| 2026-08-10 | CNY 37,46 | +5,55 % | CNY 35,50 | CNY 37,57 | CNY 35,31 | 2,14M |
| 2026-08-07 | CNY 35,49 | -1,42 % | CNY 35,87 | CNY 36,08 | CNY 35,34 | 1,08M |
| 2026-08-06 | CNY 36,00 | -1,64 % | CNY 36,35 | CNY 37,08 | CNY 35,72 | 1,43M |
| 2026-08-05 | CNY 36,60 | +1,19 % | CNY 36,28 | CNY 36,79 | CNY 35,77 | 1,47M |
| 2026-08-04 | CNY 36,17 | -0,74 % | CNY 36,45 | CNY 36,74 | CNY 35,97 | 833,40K |
| 2026-08-03 | CNY 36,44 | +1,79 % | CNY 35,69 | CNY 36,44 | CNY 35,66 | 592,74K |
| 2026-07-31 | CNY 35,80 | +0,56 % | CNY 35,61 | CNY 36,12 | CNY 35,50 | 688,52K |
| 2026-07-30 | CNY 35,60 | +1,45 % | CNY 34,79 | CNY 36,10 | CNY 34,79 | 1,04M |
| 2026-07-29 | CNY 35,09 | +1,83 % | CNY 34,46 | CNY 35,24 | CNY 34,46 | 635,70K |
| 2026-07-28 | CNY 34,46 | +0,32 % | CNY 34,01 | CNY 34,80 | CNY 33,90 | 485,50K |
| 2026-07-27 | CNY 34,35 | +2,48 % | CNY 33,63 | CNY 34,42 | CNY 33,53 | 487,33K |
| 2026-07-24 | CNY 33,52 | -2,33 % | CNY 33,88 | CNY 34,30 | CNY 33,48 | 490,30K |
| 2026-07-23 | CNY 34,32 | +3,65 % | CNY 33,11 | CNY 34,37 | CNY 32,99 | 773,70K |
| 2026-07-22 | CNY 33,11 | -1,60 % | CNY 33,50 | CNY 33,83 | CNY 32,97 | 601,38K |
| 2026-07-21 | CNY 33,65 | +0,12 % | CNY 33,59 | CNY 33,77 | CNY 32,47 | 1,04M |
| 2026-07-20 | CNY 33,61 | -0,77 % | CNY 33,80 | CNY 34,88 | CNY 33,08 | 1,12M |
| 2026-07-17 | CNY 33,87 | -2,95 % | CNY 34,87 | CNY 35,46 | CNY 33,60 | 757,60K |
| 2026-07-16 | CNY 34,90 | +0,81 % | CNY 34,28 | CNY 35,45 | CNY 34,23 | 844,00K |
| 2026-07-15 | CNY 34,62 | +0,64 % | CNY 34,44 | CNY 35,07 | CNY 34,12 | 740,80K |
| 2026-07-14 | CNY 34,40 | +2,29 % | CNY 33,60 | CNY 34,44 | CNY 33,30 | 787,30K |
| 2026-07-13 | CNY 33,63 | -4,41 % | CNY 35,00 | CNY 35,28 | CNY 33,60 | 917,12K |
| 2026-07-10 | CNY 35,18 | +1,44 % | CNY 35,33 | CNY 35,64 | CNY 34,34 | 830,02K |
| 2026-07-09 | CNY 34,68 | -2,09 % | CNY 35,67 | CNY 35,67 | CNY 34,23 | 835,50K |
| 2026-07-08 | CNY 35,42 | -2,40 % | CNY 36,29 | CNY 36,49 | CNY 35,35 | 699,20K |
| 2026-07-07 | CNY 36,29 | -3,30 % | CNY 37,78 | CNY 37,78 | CNY 36,10 | 939,77K |
| 2026-07-06 | CNY 37,53 | -1,68 % | CNY 38,62 | CNY 38,62 | CNY 37,50 | 867,20K |
| 2026-07-03 | CNY 38,17 | +1,79 % | CNY 37,52 | CNY 38,64 | CNY 37,12 | 923,60K |
| 2026-07-02 | CNY 37,50 | +0,46 % | CNY 37,06 | CNY 38,32 | CNY 36,89 | 1,24M |
| 2026-07-01 | CNY 37,33 | +6,11 % | CNY 35,18 | CNY 38,15 | CNY 35,06 | 1,76M |
| 2026-06-30 | CNY 35,18 | +0,40 % | CNY 35,01 | CNY 35,48 | CNY 34,63 | 803,50K |
| 2026-06-29 | CNY 35,04 | -1,46 % | CNY 35,54 | CNY 35,63 | CNY 34,00 | 1,07M |
| 2026-06-26 | CNY 35,56 | -4,05 % | CNY 36,90 | CNY 37,07 | CNY 35,52 | 1,23M |
| 2026-06-25 | CNY 37,06 | -2,52 % | CNY 37,90 | CNY 38,48 | CNY 36,95 | 870,81K |
| 2026-06-24 | CNY 38,02 | -3,13 % | CNY 39,15 | CNY 39,50 | CNY 37,90 | 784,30K |
| 2026-06-23 | CNY 39,25 | +0,54 % | CNY 39,51 | CNY 39,77 | CNY 39,03 | 864,50K |
| 2026-06-22 | CNY 39,04 | -0,38 % | CNY 39,01 | CNY 39,24 | CNY 37,52 | 1,12M |
| 2026-06-18 | CNY 39,19 | -3,71 % | CNY 40,23 | CNY 40,31 | CNY 39,00 | 879,79K |
| 2026-06-17 | CNY 40,70 | -1,26 % | CNY 40,98 | CNY 41,20 | CNY 40,23 | 1,05M |
| 2026-06-16 | CNY 41,22 | +1,58 % | CNY 40,76 | CNY 41,34 | CNY 39,50 | 1,74M |
| 2026-06-15 | CNY 40,58 | +3,39 % | CNY 39,30 | CNY 40,60 | CNY 39,30 | 1,54M |
| 2026-06-12 | CNY 39,25 | +4,31 % | CNY 38,05 | CNY 39,27 | CNY 37,86 | 1,33M |
| 2026-06-11 | CNY 37,63 | 0,00 % | CNY 37,44 | CNY 37,76 | CNY 37,09 | 786,76K |
| 2026-06-10 | CNY 37,63 | -2,76 % | CNY 38,70 | CNY 38,70 | CNY 37,01 | 1,21M |
| 2026-06-09 | CNY 38,70 | -0,13 % | CNY 38,82 | CNY 39,16 | CNY 38,41 | 856,73K |
| 2026-06-08 | CNY 38,75 | -4,06 % | CNY 39,91 | CNY 40,29 | CNY 38,21 | 1,46M |
| 2026-06-05 | CNY 40,39 | +0,77 % | CNY 40,20 | CNY 41,09 | CNY 39,35 | 1,46M |
| 2026-06-04 | CNY 40,08 | +0,30 % | CNY 39,96 | CNY 41,36 | CNY 39,67 | 1,34M |
| 2026-06-03 | CNY 39,96 | -1,38 % | CNY 40,49 | CNY 40,52 | CNY 39,61 | 1,18M |
| 2026-06-02 | CNY 40,52 | -2,85 % | CNY 41,98 | CNY 41,98 | CNY 40,25 | 1,31M |
| 2026-06-01 | CNY 41,71 | +0,87 % | CNY 41,35 | CNY 42,16 | CNY 41,13 | 1,21M |
| 2026-05-29 | CNY 41,35 | -2,04 % | CNY 42,50 | CNY 43,48 | CNY 41,15 | 1,34M |
| 2026-05-28 | CNY 42,21 | +0,52 % | CNY 41,94 | CNY 42,49 | CNY 41,18 | 1,34M |
| 2026-05-27 | CNY 41,99 | -4,35 % | CNY 43,90 | CNY 44,18 | CNY 41,70 | 1,70M |
| 2026-05-26 | CNY 43,90 | -1,77 % | CNY 45,10 | CNY 45,10 | CNY 43,04 | 1,38M |