HKC Corporation Limited Class A 001399
SZSE · China · Elektronische Technologie
CNY 21,27-0,73 (-3,32 %)
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 21,27 | -3,32 % | CNY 22,30 | CNY 22,30 | CNY 21,25 | 19,32M |
| 2026-09-29 | CNY 22,00 | -3,30 % | CNY 22,57 | CNY 22,63 | CNY 21,92 | 20,37M |
| 2026-09-28 | CNY 22,75 | -1,00 % | CNY 23,30 | CNY 23,69 | CNY 22,30 | 27,60M |
| 2026-09-24 | CNY 22,98 | -3,32 % | CNY 23,47 | CNY 23,59 | CNY 22,94 | 24,99M |
| 2026-09-23 | CNY 23,77 | +1,06 % | CNY 23,63 | CNY 23,97 | CNY 23,38 | 32,20M |
| 2026-09-22 | CNY 23,52 | -2,89 % | CNY 24,30 | CNY 24,56 | CNY 23,45 | 48,86M |
| 2026-09-21 | CNY 24,22 | +4,53 % | CNY 23,88 | CNY 24,99 | CNY 23,45 | 94,42M |
| 2026-09-18 | CNY 23,17 | +10,02 % | CNY 21,23 | CNY 23,17 | CNY 21,23 | 64,65M |
| 2026-09-17 | CNY 21,06 | -1,54 % | CNY 21,41 | CNY 21,63 | CNY 20,92 | 18,88M |
| 2026-09-16 | CNY 21,39 | +1,42 % | CNY 20,90 | CNY 21,69 | CNY 20,58 | 30,89M |
| 2026-09-15 | CNY 21,09 | +4,10 % | CNY 20,03 | CNY 22,17 | CNY 20,03 | 50,15M |
| 2026-09-14 | CNY 20,26 | +4,22 % | CNY 19,40 | CNY 20,45 | CNY 19,26 | 26,21M |
| 2026-09-11 | CNY 19,44 | -3,71 % | CNY 19,97 | CNY 19,97 | CNY 19,06 | 23,43M |
| 2026-09-10 | CNY 20,19 | -3,21 % | CNY 20,66 | CNY 20,66 | CNY 20,18 | 16,70M |
| 2026-09-09 | CNY 20,86 | -2,25 % | CNY 21,35 | CNY 21,40 | CNY 20,56 | 27,64M |
| 2026-09-08 | CNY 21,34 | -1,61 % | CNY 21,61 | CNY 21,61 | CNY 21,33 | 16,49M |
| 2026-09-07 | CNY 21,69 | +0,32 % | CNY 21,65 | CNY 21,78 | CNY 21,42 | 13,49M |
| 2026-09-04 | CNY 21,62 | -1,32 % | CNY 22,05 | CNY 22,20 | CNY 21,56 | 19,53M |
| 2026-09-03 | CNY 21,91 | -0,09 % | CNY 22,08 | CNY 22,27 | CNY 21,82 | 14,48M |
| 2026-09-02 | CNY 21,93 | -2,23 % | CNY 22,23 | CNY 22,25 | CNY 21,88 | 18,65M |
| 2026-09-01 | CNY 22,43 | -0,75 % | CNY 22,61 | CNY 22,66 | CNY 22,36 | 13,94M |
| 2026-08-31 | CNY 22,60 | -0,96 % | CNY 22,42 | CNY 22,71 | CNY 22,30 | 18,96M |
| 2026-08-28 | CNY 22,82 | -2,44 % | CNY 23,19 | CNY 23,35 | CNY 22,81 | 24,78M |
| 2026-08-27 | CNY 23,39 | +2,81 % | CNY 22,75 | CNY 23,56 | CNY 22,65 | 29,98M |
| 2026-08-26 | CNY 22,75 | +0,66 % | CNY 22,67 | CNY 22,99 | CNY 22,48 | 18,72M |
| 2026-08-25 | CNY 22,60 | +0,09 % | CNY 22,35 | CNY 22,69 | CNY 21,95 | 19,85M |
| 2026-08-24 | CNY 22,58 | -2,17 % | CNY 23,00 | CNY 23,00 | CNY 22,25 | 26,51M |
| 2026-08-21 | CNY 23,08 | +0,22 % | CNY 22,80 | CNY 23,19 | CNY 22,37 | 21,51M |
| 2026-08-20 | CNY 23,03 | -1,29 % | CNY 23,50 | CNY 23,66 | CNY 22,90 | 34,04M |
| 2026-08-19 | CNY 23,33 | -8,94 % | CNY 24,90 | CNY 25,00 | CNY 23,15 | 53,62M |
| 2026-08-18 | CNY 25,62 | +1,95 % | CNY 25,17 | CNY 26,26 | CNY 25,17 | 63,05M |
| 2026-08-17 | CNY 25,13 | +6,08 % | CNY 23,69 | CNY 26,00 | CNY 23,60 | 65,35M |
| 2026-08-14 | CNY 23,69 | -0,80 % | CNY 23,73 | CNY 24,15 | CNY 23,30 | 33,36M |
| 2026-08-13 | CNY 23,88 | -0,29 % | CNY 24,07 | CNY 25,14 | CNY 23,86 | 57,01M |
| 2026-08-12 | CNY 23,95 | -0,42 % | CNY 23,85 | CNY 24,15 | CNY 23,70 | 28,46M |
| 2026-08-11 | CNY 24,05 | +0,50 % | CNY 23,77 | CNY 25,00 | CNY 23,77 | 58,25M |
| 2026-08-10 | CNY 23,93 | +0,72 % | CNY 24,00 | CNY 24,19 | CNY 23,30 | 31,70M |
| 2026-08-07 | CNY 23,76 | -0,46 % | CNY 23,79 | CNY 24,21 | CNY 23,23 | 40,30M |
| 2026-08-06 | CNY 23,87 | -0,58 % | CNY 23,52 | CNY 24,25 | CNY 23,52 | 39,96M |
| 2026-08-05 | CNY 24,01 | +4,07 % | CNY 22,99 | CNY 24,45 | CNY 22,88 | 56,97M |
| 2026-08-04 | CNY 23,07 | +2,53 % | CNY 22,66 | CNY 23,20 | CNY 22,59 | 36,31M |
| 2026-08-03 | CNY 22,50 | -0,97 % | CNY 22,45 | CNY 22,97 | CNY 22,33 | 28,57M |
| 2026-07-31 | CNY 22,72 | +3,09 % | CNY 23,00 | CNY 23,74 | CNY 22,72 | 51,84M |
| 2026-07-30 | CNY 22,04 | -9,00 % | CNY 23,82 | CNY 24,24 | CNY 21,81 | 56,91M |
| 2026-07-29 | CNY 24,22 | -2,10 % | CNY 24,52 | CNY 24,77 | CNY 23,39 | 38,31M |
| 2026-07-28 | CNY 24,74 | -5,61 % | CNY 25,72 | CNY 26,13 | CNY 24,53 | 42,14M |
| 2026-07-27 | CNY 26,21 | +4,42 % | CNY 24,88 | CNY 26,21 | CNY 23,99 | 49,95M |
| 2026-07-24 | CNY 25,10 | -2,68 % | CNY 25,17 | CNY 25,89 | CNY 24,73 | 37,30M |
| 2026-07-23 | CNY 25,79 | -1,26 % | CNY 25,71 | CNY 26,50 | CNY 25,31 | 47,59M |
| 2026-07-22 | CNY 26,12 | -6,28 % | CNY 26,81 | CNY 27,96 | CNY 25,60 | 86,66M |
| 2026-07-21 | CNY 27,87 | +9,98 % | CNY 24,65 | CNY 27,87 | CNY 22,81 | 120,11M |
| 2026-07-20 | CNY 25,34 | +7,78 % | CNY 24,80 | CNY 25,86 | CNY 24,22 | 88,88M |
| 2026-07-17 | CNY 23,51 | -8,88 % | CNY 25,94 | CNY 26,09 | CNY 23,25 | 61,88M |
| 2026-07-16 | CNY 25,80 | -4,69 % | CNY 26,13 | CNY 27,06 | CNY 25,35 | 66,49M |
| 2026-07-15 | CNY 27,07 | -9,77 % | CNY 29,77 | CNY 30,05 | CNY 27,00 | 102,85M |
| 2026-07-14 | CNY 30,00 | -9,99 % | CNY 32,50 | CNY 32,50 | CNY 30,00 | 75,97M |
| 2026-07-13 | CNY 33,33 | -9,99 % | CNY 35,49 | CNY 36,83 | CNY 33,33 | 68,89M |
| 2026-07-10 | CNY 37,03 | -3,97 % | CNY 39,01 | CNY 40,96 | CNY 37,00 | 117,85M |
| 2026-07-09 | CNY 38,56 | +8,53 % | CNY 36,66 | CNY 38,65 | CNY 34,93 | 111,04M |
| 2026-07-08 | CNY 35,53 | +2,16 % | CNY 36,01 | CNY 37,68 | CNY 34,10 | 108,78M |
| 2026-07-07 | CNY 34,78 | -8,76 % | CNY 36,55 | CNY 37,85 | CNY 34,31 | 112,43M |
| 2026-07-06 | CNY 38,12 | -9,54 % | CNY 37,93 | CNY 42,81 | CNY 37,93 | 151,98M |
| 2026-07-03 | CNY 42,14 | -10,00 % | CNY 46,00 | CNY 46,81 | CNY 42,14 | 26,49M |
| 2026-07-02 | CNY 46,82 | +1,17 % | CNY 42,73 | CNY 52,00 | CNY 42,70 | 212,90M |
| 2026-07-01 | CNY 46,28 | +21,22 % | CNY 37,60 | CNY 48,60 | CNY 35,56 | 219,82M |
| 2026-06-30 | CNY 38,18 | +10,16 % | CNY 35,00 | CNY 38,98 | CNY 34,87 | 154,43M |
| 2026-06-29 | CNY 34,66 | -17,48 % | CNY 36,93 | CNY 39,60 | CNY 33,66 | 172,02M |
| 2026-06-26 | CNY 42,00 | — | CNY 31,60 | CNY 76,00 | CNY 31,50 | 283,81M |