Sichuan Haite High-Tech Co., Ltd. Class A 002023
SZSE · China · Transport
CNY 9,31-0,13 (-1,38 %)
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 9,31 | -1,38 % | CNY 9,58 | CNY 9,59 | CNY 9,28 | 8,62M |
| 2026-09-29 | CNY 9,44 | +0,64 % | CNY 9,36 | CNY 9,51 | CNY 9,34 | 8,73M |
| 2026-09-28 | CNY 9,38 | -3,99 % | CNY 9,73 | CNY 9,73 | CNY 9,28 | 18,50M |
| 2026-09-24 | CNY 9,77 | -0,61 % | CNY 9,81 | CNY 10,16 | CNY 9,68 | 25,74M |
| 2026-09-23 | CNY 9,83 | -2,29 % | CNY 10,03 | CNY 10,08 | CNY 9,78 | 16,24M |
| 2026-09-22 | CNY 10,06 | +0,40 % | CNY 9,97 | CNY 10,42 | CNY 9,92 | 27,33M |
| 2026-09-21 | CNY 10,02 | +5,58 % | CNY 9,56 | CNY 10,16 | CNY 9,53 | 23,16M |
| 2026-09-18 | CNY 9,49 | +0,53 % | CNY 9,53 | CNY 9,61 | CNY 9,47 | 11,12M |
| 2026-09-17 | CNY 9,44 | -1,36 % | CNY 9,54 | CNY 9,63 | CNY 9,40 | 7,68M |
| 2026-09-16 | CNY 9,57 | +1,38 % | CNY 9,42 | CNY 9,63 | CNY 9,41 | 8,63M |
| 2026-09-15 | CNY 9,44 | -1,26 % | CNY 9,51 | CNY 9,58 | CNY 9,43 | 6,37M |
| 2026-09-14 | CNY 9,56 | -1,14 % | CNY 9,62 | CNY 9,66 | CNY 9,48 | 7,74M |
| 2026-09-11 | CNY 9,67 | +0,52 % | CNY 9,58 | CNY 9,74 | CNY 9,40 | 12,69M |
| 2026-09-10 | CNY 9,62 | -0,82 % | CNY 9,61 | CNY 9,66 | CNY 9,50 | 8,04M |
| 2026-09-09 | CNY 9,70 | -0,41 % | CNY 9,72 | CNY 9,89 | CNY 9,67 | 10,06M |
| 2026-09-08 | CNY 9,74 | +0,31 % | CNY 9,75 | CNY 9,84 | CNY 9,66 | 7,59M |
| 2026-09-07 | CNY 9,71 | 0,00 % | CNY 9,76 | CNY 9,82 | CNY 9,66 | 7,52M |
| 2026-09-04 | CNY 9,71 | -2,12 % | CNY 9,95 | CNY 10,04 | CNY 9,68 | 12,10M |
| 2026-09-03 | CNY 9,92 | -0,90 % | CNY 10,01 | CNY 10,08 | CNY 9,87 | 10,10M |
| 2026-09-02 | CNY 10,01 | -0,79 % | CNY 10,00 | CNY 10,17 | CNY 9,99 | 10,73M |
| 2026-09-01 | CNY 10,09 | -1,56 % | CNY 10,25 | CNY 10,30 | CNY 10,03 | 11,37M |
| 2026-08-31 | CNY 10,25 | +2,81 % | CNY 9,96 | CNY 10,33 | CNY 9,85 | 16,82M |
| 2026-08-28 | CNY 9,97 | -0,89 % | CNY 10,05 | CNY 10,17 | CNY 9,96 | 10,01M |
| 2026-08-27 | CNY 10,06 | +1,41 % | CNY 9,90 | CNY 10,13 | CNY 9,87 | 9,34M |
| 2026-08-26 | CNY 9,92 | -1,10 % | CNY 10,03 | CNY 10,10 | CNY 9,81 | 9,98M |
| 2026-08-25 | CNY 10,03 | +2,45 % | CNY 9,75 | CNY 10,10 | CNY 9,61 | 14,56M |
| 2026-08-24 | CNY 9,79 | -3,36 % | CNY 10,05 | CNY 10,10 | CNY 9,64 | 16,12M |
| 2026-08-21 | CNY 10,13 | -0,49 % | CNY 9,99 | CNY 10,20 | CNY 9,70 | 25,65M |
| 2026-08-20 | CNY 10,18 | +0,89 % | CNY 10,29 | CNY 10,34 | CNY 10,09 | 13,66M |
| 2026-08-19 | CNY 10,09 | -4,63 % | CNY 10,45 | CNY 10,53 | CNY 10,07 | 22,80M |
| 2026-08-18 | CNY 10,58 | -1,95 % | CNY 10,89 | CNY 10,99 | CNY 10,44 | 27,67M |
| 2026-08-17 | CNY 10,79 | +1,79 % | CNY 10,60 | CNY 10,80 | CNY 10,44 | 24,45M |
| 2026-08-14 | CNY 10,60 | -1,58 % | CNY 10,66 | CNY 10,79 | CNY 10,39 | 40,65M |
| 2026-08-13 | CNY 10,77 | +2,77 % | CNY 10,50 | CNY 11,53 | CNY 10,44 | 67,61M |
| 2026-08-12 | CNY 10,48 | +1,55 % | CNY 10,31 | CNY 10,54 | CNY 10,20 | 14,90M |
| 2026-08-11 | CNY 10,32 | -1,81 % | CNY 10,39 | CNY 10,41 | CNY 10,26 | 21,22M |
| 2026-08-10 | CNY 10,51 | -1,78 % | CNY 10,87 | CNY 10,97 | CNY 10,37 | 22,82M |
| 2026-08-07 | CNY 10,70 | +2,69 % | CNY 10,42 | CNY 10,80 | CNY 10,39 | 28,47M |
| 2026-08-06 | CNY 10,42 | +0,87 % | CNY 10,30 | CNY 10,67 | CNY 10,18 | 25,91M |
| 2026-08-05 | CNY 10,33 | +4,45 % | CNY 9,81 | CNY 10,57 | CNY 9,80 | 28,40M |
| 2026-08-04 | CNY 9,89 | +3,13 % | CNY 9,68 | CNY 9,93 | CNY 9,55 | 17,89M |
| 2026-08-03 | CNY 9,59 | +2,57 % | CNY 9,36 | CNY 9,60 | CNY 9,36 | 17,06M |
| 2026-07-31 | CNY 9,35 | +2,86 % | CNY 9,27 | CNY 9,57 | CNY 9,22 | 24,52M |
| 2026-07-30 | CNY 9,09 | -0,11 % | CNY 9,07 | CNY 9,25 | CNY 8,90 | 21,91M |
| 2026-07-29 | CNY 9,10 | +2,25 % | CNY 8,93 | CNY 9,14 | CNY 8,82 | 18,70M |
| 2026-07-28 | CNY 8,90 | -1,77 % | CNY 8,92 | CNY 9,07 | CNY 8,88 | 14,73M |
| 2026-07-27 | CNY 9,06 | +4,26 % | CNY 8,83 | CNY 9,10 | CNY 8,76 | 23,25M |
| 2026-07-24 | CNY 8,69 | -0,80 % | CNY 8,67 | CNY 9,05 | CNY 8,61 | 18,36M |
| 2026-07-23 | CNY 8,76 | +2,94 % | CNY 8,51 | CNY 8,79 | CNY 8,46 | 15,40M |
| 2026-07-22 | CNY 8,51 | -3,62 % | CNY 8,75 | CNY 8,82 | CNY 8,48 | 20,77M |
| 2026-07-21 | CNY 8,83 | +3,88 % | CNY 8,54 | CNY 8,83 | CNY 8,12 | 27,15M |
| 2026-07-20 | CNY 8,50 | -4,71 % | CNY 9,01 | CNY 9,10 | CNY 8,32 | 29,64M |
| 2026-07-17 | CNY 8,92 | -7,18 % | CNY 9,58 | CNY 9,59 | CNY 8,90 | 30,05M |
| 2026-07-16 | CNY 9,61 | -2,93 % | CNY 9,80 | CNY 9,94 | CNY 9,59 | 24,25M |
| 2026-07-15 | CNY 9,90 | -0,60 % | CNY 10,15 | CNY 10,40 | CNY 9,83 | 28,55M |
| 2026-07-14 | CNY 9,96 | -4,32 % | CNY 10,15 | CNY 10,20 | CNY 9,68 | 41,10M |
| 2026-07-13 | CNY 10,41 | -10,03 % | CNY 11,51 | CNY 11,55 | CNY 10,41 | 38,37M |
| 2026-07-10 | CNY 11,57 | +0,35 % | CNY 11,56 | CNY 12,15 | CNY 11,26 | 42,98M |
| 2026-07-09 | CNY 11,53 | -0,43 % | CNY 11,60 | CNY 11,72 | CNY 11,01 | 26,28M |
| 2026-07-08 | CNY 11,58 | -5,00 % | CNY 12,22 | CNY 12,25 | CNY 11,57 | 29,06M |
| 2026-07-07 | CNY 12,19 | -1,38 % | CNY 12,35 | CNY 12,59 | CNY 11,93 | 24,04M |
| 2026-07-06 | CNY 12,36 | -2,68 % | CNY 12,81 | CNY 13,00 | CNY 12,25 | 27,95M |
| 2026-07-03 | CNY 12,70 | -2,53 % | CNY 12,97 | CNY 13,19 | CNY 12,70 | 32,21M |
| 2026-07-02 | CNY 13,03 | -3,34 % | CNY 13,24 | CNY 13,58 | CNY 12,92 | 36,63M |
| 2026-07-01 | CNY 13,48 | +4,01 % | CNY 12,95 | CNY 13,67 | CNY 12,88 | 52,02M |
| 2026-06-30 | CNY 12,96 | +3,27 % | CNY 12,54 | CNY 13,09 | CNY 12,50 | 35,34M |
| 2026-06-29 | CNY 12,55 | -4,42 % | CNY 13,14 | CNY 13,19 | CNY 12,24 | 50,32M |
| 2026-06-26 | CNY 13,13 | -2,60 % | CNY 13,20 | CNY 13,75 | CNY 12,98 | 54,26M |
| 2026-06-25 | CNY 13,48 | -2,81 % | CNY 13,79 | CNY 13,99 | CNY 13,22 | 64,92M |
| 2026-06-24 | CNY 13,87 | +7,52 % | CNY 12,88 | CNY 14,18 | CNY 12,85 | 81,90M |
| 2026-06-23 | CNY 12,90 | -2,86 % | CNY 13,20 | CNY 13,39 | CNY 12,81 | 45,67M |
| 2026-06-22 | CNY 13,28 | +5,40 % | CNY 12,85 | CNY 13,50 | CNY 12,83 | 74,01M |
| 2026-06-18 | CNY 12,60 | +1,61 % | CNY 12,46 | CNY 12,76 | CNY 12,30 | 39,37M |
| 2026-06-17 | CNY 12,40 | +0,08 % | CNY 12,25 | CNY 12,56 | CNY 12,20 | 33,40M |
| 2026-06-16 | CNY 12,39 | +1,72 % | CNY 12,37 | CNY 12,48 | CNY 12,04 | 51,37M |
| 2026-06-15 | CNY 12,18 | +6,84 % | CNY 11,95 | CNY 12,28 | CNY 11,62 | 53,59M |
| 2026-06-12 | CNY 11,40 | +2,52 % | CNY 11,30 | CNY 12,00 | CNY 11,30 | 45,98M |
| 2026-06-11 | CNY 11,12 | +0,63 % | CNY 10,96 | CNY 11,43 | CNY 10,91 | 26,31M |
| 2026-06-10 | CNY 11,05 | -3,16 % | CNY 11,25 | CNY 11,38 | CNY 10,86 | 28,08M |
| 2026-06-09 | CNY 11,41 | +3,26 % | CNY 11,27 | CNY 11,43 | CNY 11,07 | 31,35M |
| 2026-06-08 | CNY 11,05 | -6,83 % | CNY 11,47 | CNY 11,76 | CNY 10,95 | 43,87M |
| 2026-06-05 | CNY 11,86 | +4,22 % | CNY 11,39 | CNY 12,19 | CNY 11,18 | 57,32M |
| 2026-06-04 | CNY 11,38 | -5,01 % | CNY 11,80 | CNY 11,80 | CNY 11,26 | 55,91M |
| 2026-06-03 | CNY 11,98 | +10,01 % | CNY 10,89 | CNY 11,98 | CNY 10,86 | 27,77M |
| 2026-06-02 | CNY 10,89 | -1,89 % | CNY 11,10 | CNY 11,10 | CNY 10,63 | 18,92M |
| 2026-06-01 | CNY 11,10 | +1,74 % | CNY 10,94 | CNY 11,39 | CNY 10,79 | 28,30M |
| 2026-05-29 | CNY 10,91 | -7,62 % | CNY 11,81 | CNY 12,02 | CNY 10,85 | 34,51M |
| 2026-05-28 | CNY 11,81 | +6,40 % | CNY 11,11 | CNY 12,15 | CNY 11,01 | 41,32M |
| 2026-05-27 | CNY 11,10 | -4,31 % | CNY 11,60 | CNY 11,74 | CNY 11,05 | 23,05M |
| 2026-05-26 | CNY 11,60 | -5,61 % | CNY 12,18 | CNY 12,20 | CNY 11,45 | 33,70M |