Guoguang Electric Co., Ltd. Class A 002045
SZSE · China · Langlebige Konsumgüter
CNY 8,57-0,21 (-2,39 %)
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 8,57 | -2,39 % | CNY 8,81 | CNY 8,88 | CNY 8,56 | 9,58M |
| 2026-09-29 | CNY 8,78 | +1,74 % | CNY 8,65 | CNY 8,85 | CNY 8,60 | 10,28M |
| 2026-09-28 | CNY 8,63 | -2,92 % | CNY 8,87 | CNY 8,88 | CNY 8,50 | 12,93M |
| 2026-09-24 | CNY 8,89 | -2,20 % | CNY 9,11 | CNY 9,18 | CNY 8,86 | 12,55M |
| 2026-09-23 | CNY 9,09 | -3,30 % | CNY 9,37 | CNY 9,39 | CNY 9,01 | 22,17M |
| 2026-09-22 | CNY 9,40 | +3,75 % | CNY 9,32 | CNY 9,63 | CNY 9,28 | 33,40M |
| 2026-09-21 | CNY 9,06 | +0,11 % | CNY 9,06 | CNY 9,11 | CNY 8,98 | 11,61M |
| 2026-09-18 | CNY 9,05 | -1,09 % | CNY 9,14 | CNY 9,20 | CNY 8,99 | 14,73M |
| 2026-09-17 | CNY 9,15 | +3,27 % | CNY 8,83 | CNY 9,15 | CNY 8,80 | 16,09M |
| 2026-09-16 | CNY 8,86 | +2,31 % | CNY 8,66 | CNY 8,95 | CNY 8,54 | 16,88M |
| 2026-09-15 | CNY 8,66 | -2,70 % | CNY 8,97 | CNY 8,99 | CNY 8,64 | 13,70M |
| 2026-09-14 | CNY 8,90 | 0,00 % | CNY 8,93 | CNY 9,04 | CNY 8,81 | 11,55M |
| 2026-09-11 | CNY 8,90 | -0,22 % | CNY 8,79 | CNY 8,96 | CNY 8,75 | 15,01M |
| 2026-09-10 | CNY 8,92 | -2,41 % | CNY 9,14 | CNY 9,14 | CNY 8,91 | 15,02M |
| 2026-09-09 | CNY 9,14 | -3,38 % | CNY 9,41 | CNY 9,45 | CNY 9,10 | 20,28M |
| 2026-09-08 | CNY 9,46 | +2,71 % | CNY 9,19 | CNY 9,49 | CNY 9,08 | 26,17M |
| 2026-09-07 | CNY 9,21 | +0,77 % | CNY 9,20 | CNY 9,25 | CNY 9,09 | 16,22M |
| 2026-09-04 | CNY 9,14 | -0,44 % | CNY 9,22 | CNY 9,40 | CNY 9,07 | 22,02M |
| 2026-09-03 | CNY 9,18 | -2,96 % | CNY 9,50 | CNY 9,55 | CNY 9,14 | 28,94M |
| 2026-09-02 | CNY 9,46 | -0,63 % | CNY 9,59 | CNY 9,65 | CNY 9,35 | 38,97M |
| 2026-09-01 | CNY 9,52 | +3,03 % | CNY 9,44 | CNY 9,98 | CNY 9,34 | 59,71M |
| 2026-08-31 | CNY 9,24 | +1,54 % | CNY 9,11 | CNY 9,30 | CNY 9,05 | 35,09M |
| 2026-08-28 | CNY 9,10 | +1,56 % | CNY 8,96 | CNY 9,81 | CNY 8,88 | 49,54M |
| 2026-08-27 | CNY 8,96 | -0,44 % | CNY 9,01 | CNY 9,16 | CNY 8,88 | 27,50M |
| 2026-08-26 | CNY 9,00 | -0,11 % | CNY 8,95 | CNY 9,17 | CNY 8,91 | 28,02M |
| 2026-08-25 | CNY 9,01 | +2,39 % | CNY 8,70 | CNY 9,07 | CNY 8,70 | 38,33M |
| 2026-08-24 | CNY 8,80 | -3,40 % | CNY 8,93 | CNY 9,17 | CNY 8,71 | 52,41M |
| 2026-08-21 | CNY 9,11 | +10,02 % | CNY 8,29 | CNY 9,11 | CNY 8,19 | 55,53M |
| 2026-08-20 | CNY 8,28 | +3,50 % | CNY 8,04 | CNY 8,40 | CNY 7,98 | 18,26M |
| 2026-08-19 | CNY 8,00 | -2,20 % | CNY 8,15 | CNY 8,16 | CNY 7,92 | 18,68M |
| 2026-08-18 | CNY 8,18 | -2,97 % | CNY 8,39 | CNY 8,41 | CNY 8,10 | 15,87M |
| 2026-08-17 | CNY 8,43 | +0,36 % | CNY 8,39 | CNY 8,45 | CNY 8,27 | 12,10M |
| 2026-08-14 | CNY 8,40 | -1,29 % | CNY 8,49 | CNY 8,60 | CNY 8,32 | 15,00M |
| 2026-08-13 | CNY 8,51 | -2,18 % | CNY 8,70 | CNY 8,77 | CNY 8,51 | 18,51M |
| 2026-08-12 | CNY 8,70 | -0,46 % | CNY 8,73 | CNY 8,77 | CNY 8,60 | 16,82M |
| 2026-08-11 | CNY 8,74 | -0,11 % | CNY 8,72 | CNY 8,81 | CNY 8,66 | 20,02M |
| 2026-08-10 | CNY 8,75 | -1,69 % | CNY 8,70 | CNY 8,80 | CNY 8,48 | 32,63M |
| 2026-08-07 | CNY 8,90 | +3,49 % | CNY 8,76 | CNY 9,26 | CNY 8,67 | 59,38M |
| 2026-08-06 | CNY 8,60 | -0,69 % | CNY 8,66 | CNY 8,76 | CNY 8,47 | 17,20M |
| 2026-08-05 | CNY 8,66 | +0,70 % | CNY 8,63 | CNY 8,74 | CNY 8,55 | 23,48M |
| 2026-08-04 | CNY 8,60 | +0,94 % | CNY 8,55 | CNY 8,62 | CNY 8,41 | 21,88M |
| 2026-08-03 | CNY 8,52 | +1,91 % | CNY 8,46 | CNY 8,57 | CNY 8,36 | 29,05M |
| 2026-07-31 | CNY 8,36 | +2,45 % | CNY 8,16 | CNY 8,46 | CNY 8,16 | 31,78M |
| 2026-07-30 | CNY 8,16 | -3,77 % | CNY 8,55 | CNY 8,70 | CNY 8,13 | 54,73M |
| 2026-07-29 | CNY 8,48 | +9,99 % | CNY 7,78 | CNY 8,48 | CNY 7,74 | 22,23M |
| 2026-07-28 | CNY 7,71 | +1,85 % | CNY 7,55 | CNY 7,78 | CNY 7,50 | 22,85M |
| 2026-07-27 | CNY 7,57 | +4,27 % | CNY 7,30 | CNY 7,59 | CNY 7,20 | 23,55M |
| 2026-07-24 | CNY 7,26 | -3,71 % | CNY 7,43 | CNY 7,62 | CNY 7,26 | 21,19M |
| 2026-07-23 | CNY 7,54 | -0,66 % | CNY 7,50 | CNY 7,58 | CNY 7,36 | 25,52M |
| 2026-07-22 | CNY 7,59 | -2,94 % | CNY 7,65 | CNY 7,71 | CNY 7,51 | 31,84M |
| 2026-07-21 | CNY 7,82 | -0,38 % | CNY 7,70 | CNY 8,07 | CNY 7,66 | 44,89M |
| 2026-07-20 | CNY 7,85 | -3,21 % | CNY 7,89 | CNY 8,05 | CNY 7,60 | 56,69M |
| 2026-07-17 | CNY 8,11 | -2,76 % | CNY 8,45 | CNY 8,82 | CNY 8,06 | 84,43M |
| 2026-07-16 | CNY 8,34 | +10,03 % | CNY 7,63 | CNY 8,34 | CNY 7,60 | 30,90M |
| 2026-07-15 | CNY 7,58 | +2,85 % | CNY 7,79 | CNY 8,11 | CNY 7,53 | 37,02M |
| 2026-07-14 | CNY 7,37 | +0,41 % | CNY 7,35 | CNY 7,43 | CNY 7,20 | 14,04M |
| 2026-07-13 | CNY 7,34 | -4,30 % | CNY 7,66 | CNY 7,78 | CNY 7,32 | 17,42M |
| 2026-07-10 | CNY 7,67 | +1,59 % | CNY 7,55 | CNY 7,86 | CNY 7,48 | 17,15M |
| 2026-07-09 | CNY 7,55 | +0,80 % | CNY 7,49 | CNY 7,60 | CNY 7,27 | 15,11M |
| 2026-07-08 | CNY 7,49 | -0,93 % | CNY 7,51 | CNY 7,61 | CNY 7,40 | 11,90M |
| 2026-07-07 | CNY 7,56 | -2,58 % | CNY 7,71 | CNY 7,86 | CNY 7,53 | 12,57M |
| 2026-07-06 | CNY 7,76 | -2,88 % | CNY 8,07 | CNY 8,08 | CNY 7,69 | 15,37M |
| 2026-07-03 | CNY 7,99 | +1,14 % | CNY 7,99 | CNY 8,10 | CNY 7,88 | 15,50M |
| 2026-07-02 | CNY 7,90 | -1,99 % | CNY 8,05 | CNY 8,20 | CNY 7,88 | 17,84M |
| 2026-07-01 | CNY 8,06 | +2,68 % | CNY 7,88 | CNY 8,24 | CNY 7,75 | 19,20M |
| 2026-06-30 | CNY 7,85 | +1,16 % | CNY 7,76 | CNY 7,97 | CNY 7,71 | 15,38M |
| 2026-06-29 | CNY 7,76 | -0,77 % | CNY 7,83 | CNY 7,87 | CNY 7,57 | 19,14M |
| 2026-06-26 | CNY 7,82 | -3,22 % | CNY 8,05 | CNY 8,05 | CNY 7,74 | 20,55M |
| 2026-06-25 | CNY 8,08 | -2,06 % | CNY 8,25 | CNY 8,36 | CNY 8,03 | 13,95M |
| 2026-06-24 | CNY 8,25 | -2,94 % | CNY 8,50 | CNY 8,54 | CNY 8,13 | 15,47M |
| 2026-06-23 | CNY 8,50 | -1,28 % | CNY 8,56 | CNY 8,75 | CNY 8,46 | 14,35M |
| 2026-06-22 | CNY 8,61 | 0,00 % | CNY 8,59 | CNY 8,78 | CNY 8,20 | 15,73M |
| 2026-06-18 | CNY 8,61 | -0,35 % | CNY 8,59 | CNY 8,79 | CNY 8,42 | 13,35M |
| 2026-06-17 | CNY 8,64 | -1,03 % | CNY 8,73 | CNY 8,97 | CNY 8,62 | 15,66M |
| 2026-06-16 | CNY 8,73 | +0,58 % | CNY 8,77 | CNY 8,78 | CNY 8,59 | 13,11M |
| 2026-06-15 | CNY 8,68 | +2,00 % | CNY 8,59 | CNY 8,75 | CNY 8,52 | 14,16M |
| 2026-06-12 | CNY 8,51 | +1,67 % | CNY 8,53 | CNY 8,72 | CNY 8,35 | 14,64M |
| 2026-06-11 | CNY 8,37 | -2,79 % | CNY 8,51 | CNY 8,60 | CNY 8,27 | 14,05M |
| 2026-06-10 | CNY 8,61 | -1,60 % | CNY 8,67 | CNY 8,79 | CNY 8,46 | 13,73M |
| 2026-06-09 | CNY 8,75 | -0,23 % | CNY 8,93 | CNY 8,93 | CNY 8,62 | 10,32M |
| 2026-06-08 | CNY 8,77 | -3,84 % | CNY 8,94 | CNY 9,10 | CNY 8,60 | 14,45M |
| 2026-06-05 | CNY 9,12 | +1,00 % | CNY 9,04 | CNY 9,32 | CNY 8,77 | 17,95M |
| 2026-06-04 | CNY 9,03 | -2,17 % | CNY 9,16 | CNY 9,28 | CNY 8,97 | 12,55M |
| 2026-06-03 | CNY 9,23 | -1,07 % | CNY 9,35 | CNY 9,45 | CNY 9,17 | 11,90M |
| 2026-06-02 | CNY 9,33 | -1,37 % | CNY 9,49 | CNY 9,54 | CNY 9,25 | 12,22M |
| 2026-06-01 | CNY 9,46 | +3,50 % | CNY 9,14 | CNY 9,58 | CNY 9,11 | 19,01M |
| 2026-05-29 | CNY 9,14 | -3,99 % | CNY 9,58 | CNY 9,68 | CNY 9,09 | 17,92M |
| 2026-05-28 | CNY 9,52 | +1,71 % | CNY 9,30 | CNY 9,58 | CNY 9,18 | 21,49M |
| 2026-05-27 | CNY 9,36 | -4,20 % | CNY 9,68 | CNY 9,88 | CNY 9,30 | 24,42M |
| 2026-05-26 | CNY 9,77 | -0,91 % | CNY 9,43 | CNY 9,98 | CNY 9,38 | 36,57M |