Gotion High-tech Co., Ltd Class A 002074
SZSE · China · Produzierendes Gewerbe
CNY 29,50+0,82 (+2,86 %)
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 29,50 | +2,86 % | CNY 30,49 | CNY 30,49 | CNY 28,88 | 119,47M |
| 2026-09-29 | CNY 28,68 | +10,01 % | CNY 27,50 | CNY 28,68 | CNY 27,20 | 46,14M |
| 2026-09-28 | CNY 26,07 | -2,58 % | CNY 26,53 | CNY 26,60 | CNY 25,80 | 21,96M |
| 2026-09-24 | CNY 26,76 | -1,91 % | CNY 27,15 | CNY 27,35 | CNY 26,73 | 19,25M |
| 2026-09-23 | CNY 27,28 | -1,62 % | CNY 27,62 | CNY 27,81 | CNY 27,00 | 32,00M |
| 2026-09-22 | CNY 27,73 | +3,97 % | CNY 27,12 | CNY 28,64 | CNY 27,03 | 67,25M |
| 2026-09-21 | CNY 26,67 | +2,03 % | CNY 26,16 | CNY 26,90 | CNY 26,16 | 25,80M |
| 2026-09-18 | CNY 26,14 | +1,12 % | CNY 26,06 | CNY 26,28 | CNY 25,87 | 17,67M |
| 2026-09-17 | CNY 25,85 | -1,11 % | CNY 25,80 | CNY 26,10 | CNY 25,75 | 17,84M |
| 2026-09-16 | CNY 26,14 | +2,87 % | CNY 25,28 | CNY 26,47 | CNY 24,77 | 33,67M |
| 2026-09-15 | CNY 25,41 | +0,16 % | CNY 25,31 | CNY 25,98 | CNY 25,27 | 15,98M |
| 2026-09-14 | CNY 25,37 | +1,40 % | CNY 24,95 | CNY 25,56 | CNY 24,90 | 13,24M |
| 2026-09-11 | CNY 25,02 | -1,77 % | CNY 25,25 | CNY 25,25 | CNY 24,67 | 15,72M |
| 2026-09-10 | CNY 25,47 | -1,43 % | CNY 25,70 | CNY 25,70 | CNY 25,40 | 11,63M |
| 2026-09-09 | CNY 25,84 | -0,04 % | CNY 25,84 | CNY 25,89 | CNY 25,55 | 12,77M |
| 2026-09-08 | CNY 25,85 | -0,54 % | CNY 25,98 | CNY 26,00 | CNY 25,78 | 10,97M |
| 2026-09-07 | CNY 25,99 | +0,15 % | CNY 26,05 | CNY 26,14 | CNY 25,77 | 11,26M |
| 2026-09-04 | CNY 25,95 | -0,73 % | CNY 26,25 | CNY 26,44 | CNY 25,89 | 15,89M |
| 2026-09-03 | CNY 26,14 | +0,42 % | CNY 26,21 | CNY 26,30 | CNY 26,00 | 10,65M |
| 2026-09-02 | CNY 26,03 | -2,36 % | CNY 26,46 | CNY 26,59 | CNY 26,01 | 15,24M |
| 2026-09-01 | CNY 26,66 | -0,19 % | CNY 26,72 | CNY 26,97 | CNY 26,60 | 14,45M |
| 2026-08-31 | CNY 26,71 | -1,95 % | CNY 26,97 | CNY 26,97 | CNY 26,36 | 23,94M |
| 2026-08-28 | CNY 27,24 | -1,63 % | CNY 27,50 | CNY 27,55 | CNY 27,21 | 21,15M |
| 2026-08-27 | CNY 27,69 | -0,72 % | CNY 27,70 | CNY 27,71 | CNY 27,05 | 36,49M |
| 2026-08-26 | CNY 27,89 | +3,56 % | CNY 26,88 | CNY 28,02 | CNY 26,78 | 43,16M |
| 2026-08-25 | CNY 26,93 | -0,88 % | CNY 27,17 | CNY 27,73 | CNY 26,85 | 25,51M |
| 2026-08-24 | CNY 27,17 | +1,15 % | CNY 26,98 | CNY 27,54 | CNY 26,95 | 26,11M |
| 2026-08-21 | CNY 26,86 | +1,67 % | CNY 26,31 | CNY 27,20 | CNY 26,20 | 19,54M |
| 2026-08-20 | CNY 26,42 | +0,57 % | CNY 26,52 | CNY 26,79 | CNY 26,33 | 13,83M |
| 2026-08-19 | CNY 26,27 | -2,63 % | CNY 26,66 | CNY 26,94 | CNY 26,17 | 21,06M |
| 2026-08-18 | CNY 26,98 | -1,68 % | CNY 27,35 | CNY 27,39 | CNY 26,75 | 19,97M |
| 2026-08-17 | CNY 27,44 | +1,03 % | CNY 27,13 | CNY 27,48 | CNY 26,79 | 21,52M |
| 2026-08-14 | CNY 27,16 | -0,29 % | CNY 27,24 | CNY 27,85 | CNY 27,08 | 21,28M |
| 2026-08-13 | CNY 27,24 | -2,23 % | CNY 27,81 | CNY 27,86 | CNY 27,23 | 27,20M |
| 2026-08-12 | CNY 27,86 | +0,54 % | CNY 27,73 | CNY 28,30 | CNY 27,68 | 22,83M |
| 2026-08-11 | CNY 27,71 | -1,53 % | CNY 28,15 | CNY 28,18 | CNY 27,69 | 22,14M |
| 2026-08-10 | CNY 28,14 | +1,63 % | CNY 27,68 | CNY 28,15 | CNY 27,62 | 27,83M |
| 2026-08-07 | CNY 27,69 | +0,14 % | CNY 27,65 | CNY 27,81 | CNY 27,12 | 23,30M |
| 2026-08-06 | CNY 27,65 | -2,19 % | CNY 28,07 | CNY 28,17 | CNY 27,42 | 30,13M |
| 2026-08-05 | CNY 28,27 | +0,96 % | CNY 28,03 | CNY 28,35 | CNY 27,90 | 30,40M |
| 2026-08-04 | CNY 28,00 | -0,53 % | CNY 28,10 | CNY 28,24 | CNY 27,92 | 25,63M |
| 2026-08-03 | CNY 28,15 | -1,40 % | CNY 28,45 | CNY 28,58 | CNY 27,90 | 26,16M |
| 2026-07-31 | CNY 28,55 | -0,45 % | CNY 28,30 | CNY 28,85 | CNY 28,27 | 33,96M |
| 2026-07-30 | CNY 28,68 | +1,38 % | CNY 27,95 | CNY 28,97 | CNY 27,90 | 40,29M |
| 2026-07-29 | CNY 28,29 | +4,62 % | CNY 27,08 | CNY 28,46 | CNY 26,71 | 46,05M |
| 2026-07-28 | CNY 27,04 | -1,28 % | CNY 26,90 | CNY 27,37 | CNY 26,83 | 17,51M |
| 2026-07-27 | CNY 27,39 | +2,01 % | CNY 27,30 | CNY 27,72 | CNY 26,91 | 26,10M |
| 2026-07-24 | CNY 26,85 | -5,12 % | CNY 27,68 | CNY 28,00 | CNY 26,82 | 35,62M |
| 2026-07-23 | CNY 28,30 | +1,00 % | CNY 27,80 | CNY 28,48 | CNY 27,43 | 38,02M |
| 2026-07-22 | CNY 28,02 | -1,48 % | CNY 27,82 | CNY 28,14 | CNY 27,41 | 43,56M |
| 2026-07-21 | CNY 28,44 | +5,33 % | CNY 26,80 | CNY 29,09 | CNY 26,70 | 68,39M |
| 2026-07-20 | CNY 27,00 | +0,33 % | CNY 26,91 | CNY 27,00 | CNY 25,60 | 41,81M |
| 2026-07-17 | CNY 26,91 | +2,59 % | CNY 26,30 | CNY 27,20 | CNY 26,11 | 50,65M |
| 2026-07-16 | CNY 26,23 | -0,08 % | CNY 25,88 | CNY 26,60 | CNY 25,49 | 29,43M |
| 2026-07-15 | CNY 26,25 | +4,79 % | CNY 25,75 | CNY 26,95 | CNY 25,46 | 48,73M |
| 2026-07-14 | CNY 25,05 | +1,66 % | CNY 24,51 | CNY 25,05 | CNY 24,26 | 20,82M |
| 2026-07-13 | CNY 24,64 | -2,84 % | CNY 25,51 | CNY 25,51 | CNY 24,41 | 23,80M |
| 2026-07-10 | CNY 25,36 | -1,78 % | CNY 25,75 | CNY 26,05 | CNY 25,36 | 24,31M |
| 2026-07-09 | CNY 25,82 | +0,82 % | CNY 25,60 | CNY 25,85 | CNY 24,53 | 31,77M |
| 2026-07-08 | CNY 25,61 | -3,25 % | CNY 26,37 | CNY 26,48 | CNY 25,60 | 24,93M |
| 2026-07-07 | CNY 26,47 | -1,05 % | CNY 26,88 | CNY 27,28 | CNY 26,28 | 22,25M |
| 2026-07-06 | CNY 26,75 | -1,11 % | CNY 27,58 | CNY 27,95 | CNY 26,72 | 29,06M |
| 2026-07-03 | CNY 27,05 | +1,20 % | CNY 26,73 | CNY 27,37 | CNY 26,73 | 22,27M |
| 2026-07-02 | CNY 26,73 | -2,23 % | CNY 27,16 | CNY 27,54 | CNY 26,69 | 23,00M |
| 2026-07-01 | CNY 27,34 | -0,62 % | CNY 27,53 | CNY 27,90 | CNY 26,70 | 32,76M |
| 2026-06-30 | CNY 27,51 | +1,93 % | CNY 27,04 | CNY 27,87 | CNY 26,70 | 26,60M |
| 2026-06-29 | CNY 26,99 | +0,41 % | CNY 26,88 | CNY 27,35 | CNY 26,03 | 30,74M |
| 2026-06-26 | CNY 26,88 | -6,21 % | CNY 28,60 | CNY 28,79 | CNY 26,87 | 38,76M |
| 2026-06-25 | CNY 28,66 | -1,88 % | CNY 28,96 | CNY 29,23 | CNY 28,48 | 30,83M |
| 2026-06-24 | CNY 29,21 | -1,15 % | CNY 29,40 | CNY 29,73 | CNY 28,80 | 25,58M |
| 2026-06-23 | CNY 29,55 | -3,81 % | CNY 30,64 | CNY 30,77 | CNY 29,33 | 35,80M |
| 2026-06-22 | CNY 30,72 | +3,40 % | CNY 29,43 | CNY 30,81 | CNY 28,81 | 47,13M |
| 2026-06-18 | CNY 29,71 | -1,36 % | CNY 29,88 | CNY 30,20 | CNY 29,28 | 30,77M |
| 2026-06-17 | CNY 30,12 | -0,56 % | CNY 30,02 | CNY 30,46 | CNY 29,82 | 29,71M |
| 2026-06-16 | CNY 30,29 | +3,20 % | CNY 29,91 | CNY 30,69 | CNY 29,52 | 49,85M |
| 2026-06-15 | CNY 29,35 | +1,07 % | CNY 29,44 | CNY 29,62 | CNY 29,00 | 26,35M |
| 2026-06-12 | CNY 29,04 | +2,43 % | CNY 28,66 | CNY 29,57 | CNY 28,34 | 34,61M |
| 2026-06-11 | CNY 28,35 | -1,49 % | CNY 28,74 | CNY 28,92 | CNY 28,18 | 22,88M |
| 2026-06-10 | CNY 28,78 | -3,03 % | CNY 29,33 | CNY 29,56 | CNY 28,45 | 22,91M |
| 2026-06-09 | CNY 29,68 | +3,20 % | CNY 29,12 | CNY 29,85 | CNY 28,70 | 29,13M |
| 2026-06-08 | CNY 28,76 | -4,17 % | CNY 29,48 | CNY 29,88 | CNY 28,40 | 34,47M |
| 2026-06-05 | CNY 30,01 | -2,12 % | CNY 31,02 | CNY 31,02 | CNY 29,95 | 32,38M |
| 2026-06-04 | CNY 30,66 | -3,68 % | CNY 31,55 | CNY 31,59 | CNY 30,53 | 34,50M |
| 2026-06-03 | CNY 31,83 | -1,06 % | CNY 32,07 | CNY 32,46 | CNY 31,63 | 25,77M |
| 2026-06-02 | CNY 32,17 | -1,26 % | CNY 32,60 | CNY 32,69 | CNY 31,31 | 30,15M |
| 2026-06-01 | CNY 32,58 | -1,12 % | CNY 32,95 | CNY 33,48 | CNY 32,55 | 24,13M |
| 2026-05-29 | CNY 32,95 | -4,16 % | CNY 34,35 | CNY 34,35 | CNY 32,90 | 34,56M |
| 2026-05-28 | CNY 34,38 | +0,29 % | CNY 34,12 | CNY 34,49 | CNY 33,35 | 32,25M |
| 2026-05-27 | CNY 34,28 | +0,06 % | CNY 34,32 | CNY 35,28 | CNY 34,06 | 36,28M |
| 2026-05-26 | CNY 34,26 | -0,87 % | CNY 34,55 | CNY 34,77 | CNY 33,90 | 29,82M |