Greatoo Intelligent Equipment, Inc. Class A 002031
SZSE · China · Finanzen
CNY 5,44-0,25 (-4,39 %)
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 5,44 | -4,39 % | CNY 5,54 | CNY 5,80 | CNY 5,42 | 167,47M |
| 2026-09-29 | CNY 5,69 | +2,34 % | CNY 5,45 | CNY 6,08 | CNY 5,31 | 226,01M |
| 2026-09-28 | CNY 5,56 | +3,93 % | CNY 5,30 | CNY 5,69 | CNY 5,20 | 182,54M |
| 2026-09-24 | CNY 5,35 | +1,52 % | CNY 5,21 | CNY 5,48 | CNY 5,18 | 124,72M |
| 2026-09-23 | CNY 5,27 | -0,19 % | CNY 5,25 | CNY 5,36 | CNY 5,12 | 84,05M |
| 2026-09-22 | CNY 5,28 | +0,19 % | CNY 5,23 | CNY 5,35 | CNY 5,23 | 65,45M |
| 2026-09-21 | CNY 5,27 | +0,38 % | CNY 5,20 | CNY 5,46 | CNY 5,18 | 82,85M |
| 2026-09-18 | CNY 5,25 | +2,54 % | CNY 5,17 | CNY 5,35 | CNY 5,12 | 91,82M |
| 2026-09-17 | CNY 5,12 | +1,19 % | CNY 5,04 | CNY 5,20 | CNY 5,02 | 63,39M |
| 2026-09-16 | CNY 5,06 | +1,00 % | CNY 5,01 | CNY 5,07 | CNY 4,97 | 36,83M |
| 2026-09-15 | CNY 5,01 | -1,96 % | CNY 5,11 | CNY 5,13 | CNY 5,01 | 42,09M |
| 2026-09-14 | CNY 5,11 | 0,00 % | CNY 5,10 | CNY 5,14 | CNY 5,07 | 39,74M |
| 2026-09-11 | CNY 5,11 | -1,16 % | CNY 5,10 | CNY 5,14 | CNY 5,04 | 55,02M |
| 2026-09-10 | CNY 5,17 | -2,27 % | CNY 5,22 | CNY 5,23 | CNY 5,16 | 65,63M |
| 2026-09-09 | CNY 5,29 | -3,99 % | CNY 5,45 | CNY 5,46 | CNY 5,26 | 112,30M |
| 2026-09-08 | CNY 5,51 | +1,29 % | CNY 5,40 | CNY 5,66 | CNY 5,34 | 127,52M |
| 2026-09-07 | CNY 5,44 | +1,49 % | CNY 5,32 | CNY 5,58 | CNY 5,29 | 138,91M |
| 2026-09-04 | CNY 5,36 | -3,07 % | CNY 5,55 | CNY 5,55 | CNY 5,30 | 226,56M |
| 2026-09-03 | CNY 5,53 | +6,55 % | CNY 5,25 | CNY 5,71 | CNY 5,21 | 301,64M |
| 2026-09-02 | CNY 5,19 | -2,99 % | CNY 5,25 | CNY 5,30 | CNY 5,17 | 70,55M |
| 2026-09-01 | CNY 5,35 | +2,69 % | CNY 5,21 | CNY 5,47 | CNY 5,18 | 119,99M |
| 2026-08-31 | CNY 5,21 | +0,39 % | CNY 5,12 | CNY 5,21 | CNY 5,09 | 50,19M |
| 2026-08-28 | CNY 5,19 | -0,76 % | CNY 5,20 | CNY 5,24 | CNY 5,16 | 62,47M |
| 2026-08-27 | CNY 5,23 | +1,75 % | CNY 5,11 | CNY 5,24 | CNY 5,10 | 89,44M |
| 2026-08-26 | CNY 5,14 | -0,39 % | CNY 5,10 | CNY 5,20 | CNY 5,07 | 72,01M |
| 2026-08-25 | CNY 5,16 | +2,58 % | CNY 4,98 | CNY 5,18 | CNY 4,96 | 90,16M |
| 2026-08-24 | CNY 5,03 | -2,14 % | CNY 5,13 | CNY 5,16 | CNY 4,96 | 86,38M |
| 2026-08-21 | CNY 5,14 | +0,39 % | CNY 5,10 | CNY 5,21 | CNY 4,96 | 99,30M |
| 2026-08-20 | CNY 5,12 | -9,06 % | CNY 5,40 | CNY 5,50 | CNY 5,09 | 176,70M |
| 2026-08-19 | CNY 5,63 | -10,06 % | CNY 5,99 | CNY 5,99 | CNY 5,63 | 140,93M |
| 2026-08-18 | CNY 6,26 | +3,47 % | CNY 5,96 | CNY 6,38 | CNY 5,82 | 322,74M |
| 2026-08-17 | CNY 6,05 | +1,85 % | CNY 5,91 | CNY 6,15 | CNY 5,83 | 242,24M |
| 2026-08-14 | CNY 5,94 | -5,26 % | CNY 6,15 | CNY 6,22 | CNY 5,82 | 251,95M |
| 2026-08-13 | CNY 6,27 | -2,34 % | CNY 6,63 | CNY 6,69 | CNY 6,19 | 454,44M |
| 2026-08-12 | CNY 6,42 | +9,93 % | CNY 6,29 | CNY 6,42 | CNY 6,21 | 212,02M |
| 2026-08-11 | CNY 5,84 | +9,98 % | CNY 5,25 | CNY 5,84 | CNY 5,20 | 142,53M |
| 2026-08-10 | CNY 5,31 | +1,34 % | CNY 5,28 | CNY 5,47 | CNY 5,19 | 84,63M |
| 2026-08-07 | CNY 5,24 | -1,13 % | CNY 5,36 | CNY 5,37 | CNY 5,17 | 70,27M |
| 2026-08-06 | CNY 5,30 | -1,49 % | CNY 5,28 | CNY 5,44 | CNY 5,21 | 88,52M |
| 2026-08-05 | CNY 5,38 | +2,48 % | CNY 5,23 | CNY 5,44 | CNY 5,18 | 130,22M |
| 2026-08-04 | CNY 5,25 | +0,77 % | CNY 5,16 | CNY 5,28 | CNY 5,07 | 114,42M |
| 2026-08-03 | CNY 5,21 | +6,33 % | CNY 4,93 | CNY 5,39 | CNY 4,90 | 148,10M |
| 2026-07-31 | CNY 4,90 | +4,26 % | CNY 4,80 | CNY 4,96 | CNY 4,79 | 88,61M |
| 2026-07-30 | CNY 4,70 | -1,47 % | CNY 4,70 | CNY 4,82 | CNY 4,68 | 51,10M |
| 2026-07-29 | CNY 4,77 | +2,36 % | CNY 4,68 | CNY 4,85 | CNY 4,67 | 65,96M |
| 2026-07-28 | CNY 4,66 | -0,21 % | CNY 4,61 | CNY 4,76 | CNY 4,60 | 43,34M |
| 2026-07-27 | CNY 4,67 | +3,78 % | CNY 4,50 | CNY 4,69 | CNY 4,46 | 56,49M |
| 2026-07-24 | CNY 4,50 | -4,46 % | CNY 4,63 | CNY 4,63 | CNY 4,50 | 47,42M |
| 2026-07-23 | CNY 4,71 | +2,39 % | CNY 4,60 | CNY 4,73 | CNY 4,55 | 55,49M |
| 2026-07-22 | CNY 4,60 | -3,77 % | CNY 4,70 | CNY 4,75 | CNY 4,58 | 56,52M |
| 2026-07-21 | CNY 4,78 | +3,91 % | CNY 4,63 | CNY 4,82 | CNY 4,36 | 80,74M |
| 2026-07-20 | CNY 4,60 | -4,17 % | CNY 4,80 | CNY 4,87 | CNY 4,55 | 61,68M |
| 2026-07-17 | CNY 4,80 | -3,81 % | CNY 5,00 | CNY 5,06 | CNY 4,73 | 64,35M |
| 2026-07-16 | CNY 4,99 | -1,77 % | CNY 5,02 | CNY 5,12 | CNY 4,90 | 58,67M |
| 2026-07-15 | CNY 5,08 | -2,31 % | CNY 5,11 | CNY 5,19 | CNY 5,00 | 60,71M |
| 2026-07-14 | CNY 5,20 | +0,78 % | CNY 5,15 | CNY 5,23 | CNY 5,05 | 50,35M |
| 2026-07-13 | CNY 5,16 | -5,84 % | CNY 5,39 | CNY 5,40 | CNY 5,15 | 84,00M |
| 2026-07-10 | CNY 5,48 | +0,92 % | CNY 5,43 | CNY 5,63 | CNY 5,36 | 99,69M |
| 2026-07-09 | CNY 5,43 | -1,09 % | CNY 5,44 | CNY 5,51 | CNY 5,23 | 102,07M |
| 2026-07-08 | CNY 5,49 | -9,11 % | CNY 5,75 | CNY 5,87 | CNY 5,45 | 175,88M |
| 2026-07-07 | CNY 6,04 | +7,47 % | CNY 5,71 | CNY 6,18 | CNY 5,62 | 239,48M |
| 2026-07-06 | CNY 5,62 | -9,65 % | CNY 5,95 | CNY 6,05 | CNY 5,60 | 190,52M |
| 2026-07-03 | CNY 6,22 | +7,24 % | CNY 5,90 | CNY 6,30 | CNY 5,80 | 255,16M |
| 2026-07-02 | CNY 5,80 | +1,22 % | CNY 5,68 | CNY 6,19 | CNY 5,65 | 173,98M |
| 2026-07-01 | CNY 5,73 | +2,69 % | CNY 5,53 | CNY 5,78 | CNY 5,50 | 120,60M |
| 2026-06-30 | CNY 5,58 | +4,49 % | CNY 5,39 | CNY 5,70 | CNY 5,34 | 113,44M |
| 2026-06-29 | CNY 5,34 | -1,84 % | CNY 5,36 | CNY 5,46 | CNY 5,21 | 100,13M |
| 2026-06-26 | CNY 5,44 | -5,06 % | CNY 5,78 | CNY 5,88 | CNY 5,44 | 109,21M |
| 2026-06-25 | CNY 5,73 | -3,37 % | CNY 6,00 | CNY 6,13 | CNY 5,70 | 133,99M |
| 2026-06-24 | CNY 5,93 | -2,47 % | CNY 6,05 | CNY 6,05 | CNY 5,84 | 169,02M |
| 2026-06-23 | CNY 6,08 | +9,95 % | CNY 5,52 | CNY 6,08 | CNY 5,47 | 109,80M |
| 2026-06-22 | CNY 5,53 | -3,32 % | CNY 5,65 | CNY 5,66 | CNY 5,35 | 123,80M |
| 2026-06-18 | CNY 5,72 | +0,18 % | CNY 5,66 | CNY 5,80 | CNY 5,57 | 96,75M |
| 2026-06-17 | CNY 5,71 | -2,89 % | CNY 5,80 | CNY 5,84 | CNY 5,68 | 91,30M |
| 2026-06-16 | CNY 5,88 | +0,51 % | CNY 5,84 | CNY 5,92 | CNY 5,69 | 100,62M |
| 2026-06-15 | CNY 5,85 | +3,91 % | CNY 5,70 | CNY 5,85 | CNY 5,65 | 106,38M |
| 2026-06-12 | CNY 5,63 | -2,09 % | CNY 5,85 | CNY 5,89 | CNY 5,60 | 125,87M |
| 2026-06-11 | CNY 5,75 | -5,74 % | CNY 5,99 | CNY 6,00 | CNY 5,65 | 129,75M |
| 2026-06-10 | CNY 6,10 | -8,68 % | CNY 6,60 | CNY 6,60 | CNY 6,09 | 175,94M |
| 2026-06-09 | CNY 6,68 | -2,48 % | CNY 6,76 | CNY 7,05 | CNY 6,60 | 192,34M |
| 2026-06-08 | CNY 6,85 | +2,70 % | CNY 6,36 | CNY 6,92 | CNY 6,36 | 254,52M |
| 2026-06-05 | CNY 6,67 | +3,41 % | CNY 6,32 | CNY 6,86 | CNY 6,10 | 268,15M |
| 2026-06-04 | CNY 6,45 | +4,54 % | CNY 6,09 | CNY 6,65 | CNY 6,07 | 222,41M |
| 2026-06-03 | CNY 6,17 | -1,28 % | CNY 6,16 | CNY 6,35 | CNY 6,03 | 123,74M |
| 2026-06-02 | CNY 6,25 | -0,32 % | CNY 6,36 | CNY 6,55 | CNY 6,22 | 138,36M |
| 2026-06-01 | CNY 6,27 | +0,48 % | CNY 6,20 | CNY 6,35 | CNY 6,12 | 94,86M |
| 2026-05-29 | CNY 6,24 | -5,02 % | CNY 6,48 | CNY 6,60 | CNY 6,20 | 148,82M |
| 2026-05-28 | CNY 6,57 | -0,30 % | CNY 6,57 | CNY 6,87 | CNY 6,35 | 188,21M |
| 2026-05-27 | CNY 6,59 | -9,97 % | CNY 7,11 | CNY 7,31 | CNY 6,59 | 286,31M |
| 2026-05-26 | CNY 7,32 | +1,53 % | CNY 7,28 | CNY 7,66 | CNY 7,00 | 324,25M |