YGsoft Inc. Class A 002063
SZSE · China · Technologiedienstleistungen
CNY 5,26+0,02 (+0,38 %)
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 5,26 | +0,38 % | CNY 5,24 | CNY 5,29 | CNY 5,21 | 10,81M |
| 2026-09-29 | CNY 5,24 | +0,77 % | CNY 5,20 | CNY 5,27 | CNY 5,18 | 11,41M |
| 2026-09-28 | CNY 5,20 | -0,38 % | CNY 5,22 | CNY 5,25 | CNY 5,15 | 11,85M |
| 2026-09-24 | CNY 5,22 | -1,32 % | CNY 5,30 | CNY 5,32 | CNY 5,21 | 16,24M |
| 2026-09-23 | CNY 5,29 | -1,67 % | CNY 5,40 | CNY 5,41 | CNY 5,29 | 17,10M |
| 2026-09-22 | CNY 5,38 | -0,37 % | CNY 5,43 | CNY 5,47 | CNY 5,38 | 19,49M |
| 2026-09-21 | CNY 5,40 | +0,93 % | CNY 5,36 | CNY 5,42 | CNY 5,34 | 15,66M |
| 2026-09-18 | CNY 5,35 | +0,56 % | CNY 5,35 | CNY 5,41 | CNY 5,34 | 14,05M |
| 2026-09-17 | CNY 5,32 | -0,75 % | CNY 5,33 | CNY 5,37 | CNY 5,31 | 10,11M |
| 2026-09-16 | CNY 5,36 | +0,19 % | CNY 5,33 | CNY 5,37 | CNY 5,27 | 17,02M |
| 2026-09-15 | CNY 5,35 | -0,93 % | CNY 5,41 | CNY 5,45 | CNY 5,33 | 16,42M |
| 2026-09-14 | CNY 5,40 | +0,37 % | CNY 5,38 | CNY 5,45 | CNY 5,37 | 13,23M |
| 2026-09-11 | CNY 5,38 | -1,47 % | CNY 5,48 | CNY 5,49 | CNY 5,36 | 17,76M |
| 2026-09-10 | CNY 5,46 | +0,37 % | CNY 5,44 | CNY 5,49 | CNY 5,39 | 14,89M |
| 2026-09-09 | CNY 5,44 | -1,45 % | CNY 5,52 | CNY 5,53 | CNY 5,43 | 17,30M |
| 2026-09-08 | CNY 5,52 | +0,36 % | CNY 5,51 | CNY 5,54 | CNY 5,46 | 17,75M |
| 2026-09-07 | CNY 5,50 | -1,26 % | CNY 5,57 | CNY 5,60 | CNY 5,49 | 26,78M |
| 2026-09-04 | CNY 5,57 | +1,09 % | CNY 5,55 | CNY 5,64 | CNY 5,55 | 32,18M |
| 2026-09-03 | CNY 5,51 | -1,08 % | CNY 5,58 | CNY 5,62 | CNY 5,50 | 19,93M |
| 2026-09-02 | CNY 5,57 | 0,00 % | CNY 5,55 | CNY 5,60 | CNY 5,46 | 24,48M |
| 2026-09-01 | CNY 5,57 | +1,46 % | CNY 5,50 | CNY 5,59 | CNY 5,47 | 25,22M |
| 2026-08-31 | CNY 5,49 | +1,10 % | CNY 5,41 | CNY 5,51 | CNY 5,38 | 21,33M |
| 2026-08-28 | CNY 5,43 | +0,56 % | CNY 5,43 | CNY 5,48 | CNY 5,41 | 19,57M |
| 2026-08-27 | CNY 5,40 | 0,00 % | CNY 5,39 | CNY 5,41 | CNY 5,34 | 15,66M |
| 2026-08-26 | CNY 5,40 | +0,37 % | CNY 5,37 | CNY 5,44 | CNY 5,36 | 13,08M |
| 2026-08-25 | CNY 5,38 | +2,09 % | CNY 5,27 | CNY 5,39 | CNY 5,26 | 17,33M |
| 2026-08-24 | CNY 5,27 | -0,38 % | CNY 5,29 | CNY 5,31 | CNY 5,22 | 14,17M |
| 2026-08-21 | CNY 5,29 | -0,75 % | CNY 5,31 | CNY 5,33 | CNY 5,26 | 12,74M |
| 2026-08-20 | CNY 5,33 | +1,14 % | CNY 5,31 | CNY 5,36 | CNY 5,29 | 16,61M |
| 2026-08-19 | CNY 5,27 | -2,77 % | CNY 5,37 | CNY 5,40 | CNY 5,26 | 24,61M |
| 2026-08-18 | CNY 5,42 | -1,09 % | CNY 5,46 | CNY 5,48 | CNY 5,33 | 26,57M |
| 2026-08-17 | CNY 5,48 | +0,18 % | CNY 5,45 | CNY 5,48 | CNY 5,38 | 20,60M |
| 2026-08-14 | CNY 5,47 | -0,73 % | CNY 5,52 | CNY 5,55 | CNY 5,43 | 22,68M |
| 2026-08-13 | CNY 5,51 | -1,08 % | CNY 5,57 | CNY 5,64 | CNY 5,50 | 26,82M |
| 2026-08-12 | CNY 5,57 | -0,36 % | CNY 5,61 | CNY 5,64 | CNY 5,55 | 21,39M |
| 2026-08-11 | CNY 5,59 | -0,71 % | CNY 5,63 | CNY 5,66 | CNY 5,56 | 20,90M |
| 2026-08-10 | CNY 5,63 | +1,08 % | CNY 5,59 | CNY 5,67 | CNY 5,53 | 28,71M |
| 2026-08-07 | CNY 5,57 | -2,45 % | CNY 5,70 | CNY 5,71 | CNY 5,50 | 42,99M |
| 2026-08-06 | CNY 5,71 | -1,72 % | CNY 5,72 | CNY 5,86 | CNY 5,66 | 49,48M |
| 2026-08-05 | CNY 5,81 | +0,69 % | CNY 5,95 | CNY 6,10 | CNY 5,77 | 74,97M |
| 2026-08-04 | CNY 5,77 | +1,58 % | CNY 5,73 | CNY 5,88 | CNY 5,64 | 61,02M |
| 2026-08-03 | CNY 5,68 | +2,53 % | CNY 5,54 | CNY 5,71 | CNY 5,52 | 33,62M |
| 2026-07-31 | CNY 5,54 | +2,78 % | CNY 5,44 | CNY 5,59 | CNY 5,44 | 41,75M |
| 2026-07-30 | CNY 5,39 | -0,55 % | CNY 5,40 | CNY 5,50 | CNY 5,38 | 28,02M |
| 2026-07-29 | CNY 5,42 | +1,31 % | CNY 5,34 | CNY 5,43 | CNY 5,31 | 28,09M |
| 2026-07-28 | CNY 5,35 | +1,52 % | CNY 5,25 | CNY 5,36 | CNY 5,22 | 25,77M |
| 2026-07-27 | CNY 5,27 | +1,74 % | CNY 5,17 | CNY 5,28 | CNY 5,13 | 19,89M |
| 2026-07-24 | CNY 5,18 | -3,54 % | CNY 5,31 | CNY 5,36 | CNY 5,18 | 28,31M |
| 2026-07-23 | CNY 5,37 | +0,94 % | CNY 5,30 | CNY 5,38 | CNY 5,28 | 26,36M |
| 2026-07-22 | CNY 5,32 | -3,10 % | CNY 5,42 | CNY 5,43 | CNY 5,29 | 43,31M |
| 2026-07-21 | CNY 5,49 | -0,72 % | CNY 5,46 | CNY 5,62 | CNY 5,42 | 47,86M |
| 2026-07-20 | CNY 5,53 | +3,56 % | CNY 5,31 | CNY 5,53 | CNY 5,30 | 53,78M |
| 2026-07-17 | CNY 5,34 | +1,14 % | CNY 5,26 | CNY 5,40 | CNY 5,22 | 44,71M |
| 2026-07-16 | CNY 5,28 | +0,76 % | CNY 5,23 | CNY 5,30 | CNY 5,20 | 28,84M |
| 2026-07-15 | CNY 5,24 | +2,14 % | CNY 5,13 | CNY 5,24 | CNY 5,10 | 25,40M |
| 2026-07-14 | CNY 5,13 | +0,59 % | CNY 5,10 | CNY 5,14 | CNY 5,04 | 22,41M |
| 2026-07-13 | CNY 5,10 | -1,73 % | CNY 5,16 | CNY 5,22 | CNY 5,04 | 28,85M |
| 2026-07-10 | CNY 5,19 | +1,37 % | CNY 5,11 | CNY 5,27 | CNY 5,07 | 31,45M |
| 2026-07-09 | CNY 5,12 | -0,78 % | CNY 5,15 | CNY 5,16 | CNY 5,07 | 25,28M |
| 2026-07-08 | CNY 5,16 | +1,98 % | CNY 5,05 | CNY 5,18 | CNY 5,04 | 24,53M |
| 2026-07-07 | CNY 5,06 | -1,36 % | CNY 5,13 | CNY 5,13 | CNY 5,04 | 16,19M |
| 2026-07-06 | CNY 5,13 | -0,58 % | CNY 5,14 | CNY 5,17 | CNY 5,10 | 17,31M |
| 2026-07-03 | CNY 5,16 | +0,39 % | CNY 5,15 | CNY 5,18 | CNY 5,12 | 16,68M |
| 2026-07-02 | CNY 5,14 | -0,77 % | CNY 5,22 | CNY 5,26 | CNY 5,11 | 25,65M |
| 2026-07-01 | CNY 5,18 | +1,57 % | CNY 5,11 | CNY 5,23 | CNY 5,11 | 27,03M |
| 2026-06-30 | CNY 5,10 | +2,20 % | CNY 5,02 | CNY 5,18 | CNY 5,01 | 23,48M |
| 2026-06-29 | CNY 4,99 | +1,01 % | CNY 4,95 | CNY 5,02 | CNY 4,88 | 22,41M |
| 2026-06-26 | CNY 4,94 | -3,52 % | CNY 5,10 | CNY 5,10 | CNY 4,94 | 31,22M |
| 2026-06-25 | CNY 5,12 | -0,97 % | CNY 5,17 | CNY 5,20 | CNY 5,05 | 27,10M |
| 2026-06-24 | CNY 5,17 | -1,71 % | CNY 5,24 | CNY 5,25 | CNY 5,10 | 25,84M |
| 2026-06-23 | CNY 5,26 | -1,50 % | CNY 5,30 | CNY 5,40 | CNY 5,23 | 27,42M |
| 2026-06-22 | CNY 5,34 | +1,52 % | CNY 5,25 | CNY 5,35 | CNY 5,08 | 41,59M |
| 2026-06-18 | CNY 5,26 | -0,57 % | CNY 5,27 | CNY 5,33 | CNY 5,21 | 21,14M |
| 2026-06-17 | CNY 5,29 | -0,75 % | CNY 5,33 | CNY 5,33 | CNY 5,23 | 23,28M |
| 2026-06-16 | CNY 5,33 | -1,48 % | CNY 5,38 | CNY 5,38 | CNY 5,29 | 24,11M |
| 2026-06-15 | CNY 5,41 | +2,08 % | CNY 5,33 | CNY 5,41 | CNY 5,32 | 29,89M |
| 2026-06-12 | CNY 5,30 | +1,92 % | CNY 5,29 | CNY 5,34 | CNY 5,21 | 31,12M |
| 2026-06-11 | CNY 5,20 | -3,53 % | CNY 5,35 | CNY 5,37 | CNY 5,18 | 29,98M |
| 2026-06-10 | CNY 5,39 | -2,36 % | CNY 5,47 | CNY 5,51 | CNY 5,33 | 29,95M |
| 2026-06-09 | CNY 5,52 | +0,18 % | CNY 5,55 | CNY 5,57 | CNY 5,45 | 23,87M |
| 2026-06-08 | CNY 5,51 | -2,82 % | CNY 5,54 | CNY 5,62 | CNY 5,46 | 31,18M |
| 2026-06-05 | CNY 5,67 | -0,70 % | CNY 5,70 | CNY 5,77 | CNY 5,65 | 28,51M |
| 2026-06-04 | CNY 5,71 | -3,38 % | CNY 5,86 | CNY 5,88 | CNY 5,65 | 41,51M |
| 2026-06-03 | CNY 5,91 | -1,17 % | CNY 5,94 | CNY 5,96 | CNY 5,89 | 26,61M |
| 2026-06-02 | CNY 5,98 | -1,32 % | CNY 6,06 | CNY 6,07 | CNY 5,93 | 25,74M |
| 2026-06-01 | CNY 6,06 | +2,89 % | CNY 5,89 | CNY 6,07 | CNY 5,89 | 35,44M |
| 2026-05-29 | CNY 5,89 | -2,32 % | CNY 6,05 | CNY 6,08 | CNY 5,88 | 37,76M |
| 2026-05-28 | CNY 6,03 | -1,47 % | CNY 6,12 | CNY 6,15 | CNY 5,96 | 42,54M |
| 2026-05-27 | CNY 6,12 | -2,86 % | CNY 6,24 | CNY 6,30 | CNY 6,09 | 36,46M |
| 2026-05-26 | CNY 6,30 | -2,17 % | CNY 6,38 | CNY 6,38 | CNY 6,15 | 55,94M |