Pamica Technology Corporation Class A 001359
SZSE · China · Prozessindustrie
CNY 79,90-2,61 (-3,16 %)
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 79,90 | -3,16 % | CNY 82,94 | CNY 83,50 | CNY 79,70 | 1,64M |
| 2026-09-29 | CNY 82,51 | +1,86 % | CNY 82,31 | CNY 85,50 | CNY 81,00 | 2,62M |
| 2026-09-28 | CNY 81,00 | -7,84 % | CNY 87,45 | CNY 87,87 | CNY 80,00 | 2,38M |
| 2026-09-24 | CNY 87,89 | -4,62 % | CNY 91,78 | CNY 91,78 | CNY 87,61 | 2,14M |
| 2026-09-23 | CNY 92,15 | +2,28 % | CNY 90,10 | CNY 92,99 | CNY 89,20 | 2,32M |
| 2026-09-22 | CNY 90,10 | +2,21 % | CNY 90,00 | CNY 93,49 | CNY 89,33 | 3,04M |
| 2026-09-21 | CNY 88,15 | -0,38 % | CNY 88,75 | CNY 89,99 | CNY 87,00 | 2,34M |
| 2026-09-18 | CNY 88,49 | -0,55 % | CNY 90,99 | CNY 91,00 | CNY 87,17 | 2,43M |
| 2026-09-17 | CNY 88,98 | +0,24 % | CNY 88,77 | CNY 91,73 | CNY 87,61 | 2,61M |
| 2026-09-16 | CNY 88,77 | +2,51 % | CNY 86,57 | CNY 89,42 | CNY 84,50 | 2,99M |
| 2026-09-15 | CNY 86,60 | +4,38 % | CNY 83,18 | CNY 90,08 | CNY 82,50 | 3,65M |
| 2026-09-14 | CNY 82,97 | +1,32 % | CNY 81,34 | CNY 83,65 | CNY 78,90 | 2,05M |
| 2026-09-11 | CNY 81,89 | -1,27 % | CNY 82,62 | CNY 83,49 | CNY 77,65 | 2,90M |
| 2026-09-10 | CNY 82,94 | +0,35 % | CNY 82,28 | CNY 84,83 | CNY 81,37 | 1,93M |
| 2026-09-09 | CNY 82,65 | +0,45 % | CNY 82,28 | CNY 84,99 | CNY 82,04 | 2,07M |
| 2026-09-08 | CNY 82,28 | -1,47 % | CNY 83,12 | CNY 85,50 | CNY 81,55 | 2,65M |
| 2026-09-07 | CNY 83,51 | +4,69 % | CNY 79,90 | CNY 84,85 | CNY 79,27 | 4,26M |
| 2026-09-04 | CNY 79,77 | -5,16 % | CNY 84,39 | CNY 85,50 | CNY 79,15 | 3,50M |
| 2026-09-03 | CNY 84,11 | -0,99 % | CNY 84,95 | CNY 86,29 | CNY 82,00 | 2,48M |
| 2026-09-02 | CNY 84,95 | -1,30 % | CNY 84,00 | CNY 86,00 | CNY 83,08 | 2,25M |
| 2026-09-01 | CNY 86,07 | -4,50 % | CNY 90,98 | CNY 91,12 | CNY 85,31 | 3,40M |
| 2026-08-31 | CNY 90,13 | +2,04 % | CNY 87,00 | CNY 90,47 | CNY 86,33 | 2,58M |
| 2026-08-28 | CNY 88,33 | -2,67 % | CNY 90,72 | CNY 94,50 | CNY 88,13 | 3,72M |
| 2026-08-27 | CNY 90,75 | +6,70 % | CNY 85,55 | CNY 91,00 | CNY 84,94 | 4,16M |
| 2026-08-26 | CNY 85,05 | -2,03 % | CNY 86,81 | CNY 88,80 | CNY 83,60 | 2,77M |
| 2026-08-25 | CNY 86,81 | -2,11 % | CNY 87,65 | CNY 87,71 | CNY 83,60 | 3,67M |
| 2026-08-24 | CNY 88,68 | -3,61 % | CNY 93,00 | CNY 93,00 | CNY 86,00 | 4,15M |
| 2026-08-21 | CNY 92,00 | -1,74 % | CNY 92,70 | CNY 93,30 | CNY 89,01 | 4,63M |
| 2026-08-20 | CNY 93,63 | +5,32 % | CNY 90,00 | CNY 94,88 | CNY 89,00 | 5,49M |
| 2026-08-19 | CNY 88,90 | -7,59 % | CNY 93,95 | CNY 97,83 | CNY 88,50 | 6,61M |
| 2026-08-18 | CNY 96,20 | +4,45 % | CNY 92,90 | CNY 98,26 | CNY 92,30 | 6,08M |
| 2026-08-17 | CNY 92,10 | +2,42 % | CNY 90,78 | CNY 92,20 | CNY 89,76 | 3,39M |
| 2026-08-14 | CNY 89,92 | +4,00 % | CNY 89,20 | CNY 92,30 | CNY 87,43 | 4,19M |
| 2026-08-13 | CNY 86,46 | -2,50 % | CNY 90,18 | CNY 92,29 | CNY 86,21 | 4,58M |
| 2026-08-12 | CNY 88,68 | +2,10 % | CNY 87,32 | CNY 90,48 | CNY 86,19 | 4,04M |
| 2026-08-11 | CNY 86,86 | -0,95 % | CNY 86,80 | CNY 89,88 | CNY 85,60 | 3,90M |
| 2026-08-10 | CNY 87,69 | -1,47 % | CNY 89,78 | CNY 91,00 | CNY 85,69 | 5,58M |
| 2026-08-07 | CNY 89,00 | +3,42 % | CNY 86,05 | CNY 91,77 | CNY 84,92 | 7,66M |
| 2026-08-06 | CNY 86,06 | -0,13 % | CNY 87,20 | CNY 89,33 | CNY 83,33 | 7,49M |
| 2026-08-05 | CNY 86,17 | +9,99 % | CNY 77,63 | CNY 86,17 | CNY 77,00 | 4,58M |
| 2026-08-04 | CNY 78,34 | +8,11 % | CNY 72,54 | CNY 78,60 | CNY 70,03 | 5,42M |
| 2026-08-03 | CNY 72,46 | -5,49 % | CNY 76,62 | CNY 79,00 | CNY 71,85 | 7,31M |
| 2026-07-31 | CNY 76,67 | +10,00 % | CNY 76,60 | CNY 76,67 | CNY 74,97 | 5,23M |
| 2026-07-30 | CNY 69,70 | -9,99 % | CNY 76,08 | CNY 78,06 | CNY 69,70 | 5,97M |
| 2026-07-29 | CNY 77,44 | -5,56 % | CNY 82,44 | CNY 84,35 | CNY 73,80 | 5,53M |
| 2026-07-28 | CNY 82,00 | -8,14 % | CNY 88,10 | CNY 88,61 | CNY 81,50 | 3,34M |
| 2026-07-27 | CNY 89,27 | +7,72 % | CNY 84,48 | CNY 89,62 | CNY 81,83 | 3,98M |
| 2026-07-24 | CNY 82,87 | -4,42 % | CNY 85,33 | CNY 87,50 | CNY 82,87 | 2,86M |
| 2026-07-23 | CNY 86,70 | +1,31 % | CNY 85,58 | CNY 90,51 | CNY 85,58 | 3,64M |
| 2026-07-22 | CNY 85,58 | -4,22 % | CNY 85,10 | CNY 91,26 | CNY 84,27 | 5,26M |
| 2026-07-21 | CNY 89,35 | +3,21 % | CNY 80,67 | CNY 90,60 | CNY 77,91 | 8,24M |
| 2026-07-20 | CNY 86,57 | -10,00 % | CNY 94,36 | CNY 95,23 | CNY 86,57 | 4,28M |
| 2026-07-17 | CNY 96,19 | -10,00 % | CNY 105,81 | CNY 106,86 | CNY 96,19 | 4,35M |
| 2026-07-16 | CNY 106,88 | -2,49 % | CNY 108,34 | CNY 112,17 | CNY 104,18 | 4,74M |
| 2026-07-15 | CNY 109,61 | -8,86 % | CNY 120,31 | CNY 121,38 | CNY 108,49 | 6,05M |
| 2026-07-14 | CNY 120,27 | +6,55 % | CNY 113,00 | CNY 121,80 | CNY 113,00 | 6,09M |
| 2026-07-13 | CNY 112,88 | -4,15 % | CNY 116,38 | CNY 124,19 | CNY 112,27 | 7,32M |
| 2026-07-10 | CNY 117,77 | +4,13 % | CNY 113,10 | CNY 124,41 | CNY 113,10 | 6,42M |
| 2026-07-09 | CNY 113,10 | +5,89 % | CNY 109,00 | CNY 117,49 | CNY 105,33 | 5,12M |
| 2026-07-08 | CNY 106,81 | -0,81 % | CNY 106,97 | CNY 113,71 | CNY 106,00 | 3,59M |
| 2026-07-07 | CNY 107,68 | -2,45 % | CNY 110,39 | CNY 111,50 | CNY 105,59 | 2,77M |
| 2026-07-06 | CNY 110,39 | -5,71 % | CNY 119,04 | CNY 120,50 | CNY 109,00 | 4,09M |
| 2026-07-03 | CNY 117,08 | +0,33 % | CNY 119,03 | CNY 122,50 | CNY 114,00 | 3,64M |
| 2026-07-02 | CNY 116,70 | -5,86 % | CNY 120,69 | CNY 123,98 | CNY 116,00 | 3,31M |
| 2026-07-01 | CNY 123,96 | -1,03 % | CNY 125,90 | CNY 128,25 | CNY 121,00 | 3,75M |
| 2026-06-30 | CNY 125,25 | +6,60 % | CNY 117,52 | CNY 125,79 | CNY 115,33 | 4,97M |
| 2026-06-29 | CNY 117,50 | -9,57 % | CNY 128,00 | CNY 129,05 | CNY 116,94 | 6,83M |
| 2026-06-26 | CNY 129,93 | +1,85 % | CNY 125,48 | CNY 133,90 | CNY 123,70 | 6,12M |
| 2026-06-25 | CNY 127,57 | -1,13 % | CNY 131,00 | CNY 134,04 | CNY 125,30 | 9,20M |
| 2026-06-24 | CNY 129,03 | +10,00 % | CNY 117,40 | CNY 129,03 | CNY 116,50 | 4,22M |
| 2026-06-23 | CNY 117,30 | +4,86 % | CNY 113,69 | CNY 122,72 | CNY 112,10 | 7,16M |
| 2026-06-22 | CNY 111,86 | +10,00 % | CNY 103,77 | CNY 111,86 | CNY 101,69 | 5,02M |
| 2026-06-18 | CNY 101,69 | +2,36 % | CNY 98,51 | CNY 102,88 | CNY 95,63 | 5,11M |
| 2026-06-17 | CNY 99,35 | +6,38 % | CNY 91,79 | CNY 100,39 | CNY 90,72 | 6,99M |
| 2026-06-16 | CNY 93,38 | +3,01 % | CNY 93,98 | CNY 94,61 | CNY 89,64 | 6,54M |
| 2026-06-15 | CNY 90,65 | +10,00 % | CNY 84,08 | CNY 90,65 | CNY 82,44 | 7,48M |
| 2026-06-12 | CNY 82,42 | +10,00 % | CNY 76,16 | CNY 82,42 | CNY 75,47 | 7,46M |
| 2026-06-11 | CNY 74,92 | +1,56 % | CNY 72,97 | CNY 75,46 | CNY 72,00 | 2,78M |
| 2026-06-10 | CNY 73,77 | -4,20 % | CNY 75,38 | CNY 76,42 | CNY 72,89 | 3,82M |
| 2026-06-09 | CNY 77,00 | +7,38 % | CNY 73,16 | CNY 77,15 | CNY 72,61 | 3,97M |
| 2026-06-08 | CNY 71,71 | +0,63 % | CNY 68,46 | CNY 73,45 | CNY 68,09 | 2,77M |
| 2026-06-05 | CNY 71,26 | +0,40 % | CNY 70,96 | CNY 73,77 | CNY 69,08 | 2,70M |
| 2026-06-04 | CNY 70,98 | +0,64 % | CNY 70,38 | CNY 71,51 | CNY 69,25 | 1,99M |
| 2026-06-03 | CNY 70,52 | +0,04 % | CNY 70,49 | CNY 72,22 | CNY 68,92 | 2,25M |
| 2026-06-02 | CNY 70,49 | +0,47 % | CNY 70,17 | CNY 71,50 | CNY 67,97 | 2,65M |
| 2026-06-01 | CNY 70,16 | -6,74 % | CNY 74,18 | CNY 75,64 | CNY 69,93 | 3,70M |
| 2026-05-29 | CNY 75,23 | -2,22 % | CNY 76,77 | CNY 80,38 | CNY 74,51 | 3,07M |
| 2026-05-28 | CNY 76,94 | +0,69 % | CNY 76,46 | CNY 78,31 | CNY 74,62 | 3,54M |
| 2026-05-27 | CNY 76,41 | -6,20 % | CNY 80,66 | CNY 83,77 | CNY 75,85 | 4,34M |
| 2026-05-26 | CNY 81,46 | -2,92 % | CNY 81,92 | CNY 83,38 | CNY 79,32 | 3,14M |