Sunvim Group Co., Ltd. Class A 002083
SZSE · China · Prozessindustrie
CNY 9,60+0,35 (+3,78 %)
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 9,60 | +3,78 % | CNY 9,29 | CNY 9,63 | CNY 9,23 | 23,12M |
| 2026-09-29 | CNY 9,25 | +0,43 % | CNY 9,38 | CNY 9,40 | CNY 9,19 | 14,72M |
| 2026-09-28 | CNY 9,21 | -2,85 % | CNY 9,50 | CNY 9,51 | CNY 9,15 | 18,42M |
| 2026-09-24 | CNY 9,48 | -1,04 % | CNY 9,52 | CNY 9,70 | CNY 9,45 | 16,01M |
| 2026-09-23 | CNY 9,58 | -2,54 % | CNY 9,81 | CNY 9,81 | CNY 9,51 | 22,44M |
| 2026-09-22 | CNY 9,83 | +0,61 % | CNY 9,82 | CNY 9,96 | CNY 9,74 | 29,98M |
| 2026-09-21 | CNY 9,77 | +0,21 % | CNY 9,93 | CNY 9,99 | CNY 9,68 | 24,74M |
| 2026-09-18 | CNY 9,75 | -0,41 % | CNY 9,90 | CNY 9,92 | CNY 9,61 | 26,57M |
| 2026-09-17 | CNY 9,79 | -1,11 % | CNY 9,85 | CNY 9,89 | CNY 9,59 | 23,80M |
| 2026-09-16 | CNY 9,90 | +3,34 % | CNY 9,60 | CNY 9,96 | CNY 9,49 | 26,85M |
| 2026-09-15 | CNY 9,58 | 0,00 % | CNY 9,51 | CNY 9,70 | CNY 9,51 | 14,10M |
| 2026-09-14 | CNY 9,58 | +0,31 % | CNY 9,56 | CNY 9,65 | CNY 9,46 | 12,54M |
| 2026-09-11 | CNY 9,55 | -1,95 % | CNY 9,64 | CNY 9,66 | CNY 9,39 | 21,48M |
| 2026-09-10 | CNY 9,74 | -3,08 % | CNY 9,93 | CNY 9,95 | CNY 9,65 | 26,78M |
| 2026-09-09 | CNY 10,05 | +1,52 % | CNY 9,86 | CNY 10,06 | CNY 9,85 | 24,46M |
| 2026-09-08 | CNY 9,90 | -0,70 % | CNY 9,99 | CNY 10,00 | CNY 9,85 | 18,58M |
| 2026-09-07 | CNY 9,97 | +0,71 % | CNY 9,95 | CNY 9,98 | CNY 9,82 | 21,35M |
| 2026-09-04 | CNY 9,90 | -2,08 % | CNY 10,15 | CNY 10,20 | CNY 9,86 | 33,38M |
| 2026-09-03 | CNY 10,11 | -1,94 % | CNY 10,31 | CNY 10,40 | CNY 10,10 | 24,01M |
| 2026-09-02 | CNY 10,31 | -0,67 % | CNY 10,28 | CNY 10,37 | CNY 10,12 | 20,31M |
| 2026-09-01 | CNY 10,38 | -1,05 % | CNY 10,53 | CNY 10,58 | CNY 10,32 | 24,11M |
| 2026-08-31 | CNY 10,49 | -2,87 % | CNY 10,70 | CNY 10,70 | CNY 10,30 | 31,89M |
| 2026-08-28 | CNY 10,80 | +3,05 % | CNY 10,50 | CNY 10,98 | CNY 10,45 | 48,59M |
| 2026-08-27 | CNY 10,48 | +2,64 % | CNY 10,29 | CNY 10,51 | CNY 10,20 | 31,51M |
| 2026-08-26 | CNY 10,21 | +0,10 % | CNY 10,09 | CNY 10,31 | CNY 9,99 | 32,23M |
| 2026-08-25 | CNY 10,20 | -1,83 % | CNY 10,25 | CNY 10,30 | CNY 10,02 | 31,36M |
| 2026-08-24 | CNY 10,39 | -1,33 % | CNY 10,55 | CNY 10,81 | CNY 10,25 | 35,77M |
| 2026-08-21 | CNY 10,53 | +1,06 % | CNY 10,31 | CNY 10,64 | CNY 10,14 | 44,63M |
| 2026-08-20 | CNY 10,42 | -4,67 % | CNY 10,96 | CNY 11,03 | CNY 10,37 | 62,76M |
| 2026-08-19 | CNY 10,93 | -3,27 % | CNY 11,11 | CNY 12,32 | CNY 10,85 | 86,22M |
| 2026-08-18 | CNY 11,30 | -6,15 % | CNY 11,90 | CNY 11,96 | CNY 11,25 | 64,76M |
| 2026-08-17 | CNY 12,04 | +2,12 % | CNY 11,88 | CNY 12,06 | CNY 11,59 | 59,92M |
| 2026-08-14 | CNY 11,79 | -0,17 % | CNY 11,83 | CNY 12,25 | CNY 11,60 | 56,70M |
| 2026-08-13 | CNY 11,81 | +0,94 % | CNY 11,71 | CNY 12,35 | CNY 11,66 | 69,37M |
| 2026-08-12 | CNY 11,70 | -0,17 % | CNY 11,74 | CNY 12,08 | CNY 11,67 | 60,04M |
| 2026-08-11 | CNY 11,72 | -3,30 % | CNY 12,10 | CNY 12,30 | CNY 11,71 | 74,80M |
| 2026-08-10 | CNY 12,12 | +3,41 % | CNY 11,79 | CNY 12,12 | CNY 11,69 | 78,50M |
| 2026-08-07 | CNY 11,72 | +0,34 % | CNY 11,77 | CNY 11,84 | CNY 11,45 | 61,68M |
| 2026-08-06 | CNY 11,68 | 0,00 % | CNY 11,56 | CNY 11,88 | CNY 11,50 | 73,20M |
| 2026-08-05 | CNY 11,68 | +3,45 % | CNY 11,21 | CNY 11,71 | CNY 11,06 | 80,69M |
| 2026-08-04 | CNY 11,29 | +2,54 % | CNY 11,01 | CNY 11,43 | CNY 10,91 | 87,04M |
| 2026-08-03 | CNY 11,01 | -0,81 % | CNY 10,90 | CNY 11,51 | CNY 10,48 | 93,50M |
| 2026-07-31 | CNY 11,10 | -1,42 % | CNY 10,99 | CNY 11,30 | CNY 10,83 | 94,37M |
| 2026-07-30 | CNY 11,26 | -5,22 % | CNY 11,44 | CNY 11,90 | CNY 11,12 | 116,90M |
| 2026-07-29 | CNY 11,88 | +10,00 % | CNY 10,79 | CNY 11,88 | CNY 10,60 | 121,05M |
| 2026-07-28 | CNY 10,80 | -10,00 % | CNY 11,80 | CNY 12,07 | CNY 10,80 | 147,08M |
| 2026-07-27 | CNY 12,00 | +4,17 % | CNY 12,52 | CNY 12,67 | CNY 11,16 | 224,00M |
| 2026-07-24 | CNY 11,52 | +10,03 % | CNY 11,00 | CNY 11,52 | CNY 10,90 | 98,91M |
| 2026-07-23 | CNY 10,47 | +9,98 % | CNY 9,46 | CNY 10,47 | CNY 9,41 | 53,43M |
| 2026-07-22 | CNY 9,52 | -1,04 % | CNY 9,43 | CNY 9,80 | CNY 9,36 | 36,18M |
| 2026-07-21 | CNY 9,62 | +3,44 % | CNY 9,58 | CNY 9,69 | CNY 9,11 | 45,13M |
| 2026-07-20 | CNY 9,30 | -9,36 % | CNY 10,28 | CNY 10,29 | CNY 9,23 | 58,74M |
| 2026-07-17 | CNY 10,26 | -1,16 % | CNY 10,39 | CNY 10,54 | CNY 9,77 | 73,92M |
| 2026-07-16 | CNY 10,38 | +7,23 % | CNY 9,57 | CNY 10,65 | CNY 9,55 | 86,16M |
| 2026-07-15 | CNY 9,68 | -0,62 % | CNY 9,88 | CNY 10,19 | CNY 9,67 | 34,40M |
| 2026-07-14 | CNY 9,74 | +8,22 % | CNY 9,01 | CNY 9,76 | CNY 8,90 | 51,34M |
| 2026-07-13 | CNY 9,00 | -3,23 % | CNY 9,29 | CNY 9,40 | CNY 8,92 | 25,10M |
| 2026-07-10 | CNY 9,30 | -1,59 % | CNY 9,44 | CNY 9,46 | CNY 9,28 | 25,64M |
| 2026-07-09 | CNY 9,45 | +0,64 % | CNY 9,33 | CNY 9,55 | CNY 8,97 | 36,67M |
| 2026-07-08 | CNY 9,39 | -4,86 % | CNY 9,70 | CNY 9,74 | CNY 9,32 | 39,04M |
| 2026-07-07 | CNY 9,87 | -1,10 % | CNY 10,15 | CNY 10,67 | CNY 9,80 | 40,82M |
| 2026-07-06 | CNY 9,98 | -2,25 % | CNY 10,21 | CNY 10,37 | CNY 9,87 | 41,36M |
| 2026-07-03 | CNY 10,21 | -8,51 % | CNY 11,00 | CNY 11,14 | CNY 10,21 | 72,94M |
| 2026-07-02 | CNY 11,16 | -0,36 % | CNY 11,50 | CNY 11,78 | CNY 11,00 | 97,69M |
| 2026-07-01 | CNY 11,20 | +6,77 % | CNY 10,62 | CNY 11,45 | CNY 10,40 | 76,33M |
| 2026-06-30 | CNY 10,49 | +0,10 % | CNY 10,40 | CNY 10,53 | CNY 10,03 | 55,33M |
| 2026-06-29 | CNY 10,48 | -2,51 % | CNY 10,55 | CNY 11,01 | CNY 10,36 | 63,04M |
| 2026-06-26 | CNY 10,75 | -9,97 % | CNY 11,78 | CNY 11,99 | CNY 10,75 | 90,93M |
| 2026-06-25 | CNY 11,94 | -1,00 % | CNY 11,47 | CNY 12,29 | CNY 11,30 | 119,90M |
| 2026-06-24 | CNY 12,06 | +4,42 % | CNY 12,71 | CNY 12,71 | CNY 11,60 | 159,17M |
| 2026-06-23 | CNY 11,55 | +4,05 % | CNY 10,85 | CNY 11,88 | CNY 10,79 | 96,32M |
| 2026-06-22 | CNY 11,10 | +4,82 % | CNY 10,65 | CNY 11,20 | CNY 10,35 | 89,58M |
| 2026-06-18 | CNY 10,59 | -2,04 % | CNY 10,80 | CNY 10,93 | CNY 10,20 | 99,44M |
| 2026-06-17 | CNY 10,81 | +7,88 % | CNY 9,90 | CNY 11,02 | CNY 9,90 | 102,43M |
| 2026-06-16 | CNY 10,02 | -3,28 % | CNY 10,35 | CNY 10,35 | CNY 9,85 | 49,02M |
| 2026-06-15 | CNY 10,36 | +7,47 % | CNY 10,13 | CNY 10,50 | CNY 9,74 | 69,82M |
| 2026-06-12 | CNY 9,64 | +6,99 % | CNY 9,06 | CNY 9,91 | CNY 9,04 | 61,63M |
| 2026-06-11 | CNY 9,01 | +0,45 % | CNY 8,87 | CNY 9,12 | CNY 8,81 | 17,82M |
| 2026-06-10 | CNY 8,97 | -2,29 % | CNY 9,09 | CNY 9,17 | CNY 8,91 | 16,96M |
| 2026-06-09 | CNY 9,18 | +0,99 % | CNY 9,15 | CNY 9,19 | CNY 8,99 | 17,64M |
| 2026-06-08 | CNY 9,09 | -2,88 % | CNY 9,08 | CNY 9,34 | CNY 8,95 | 20,36M |
| 2026-06-05 | CNY 9,36 | -1,16 % | CNY 9,47 | CNY 9,55 | CNY 9,27 | 22,44M |
| 2026-06-04 | CNY 9,47 | -2,97 % | CNY 9,70 | CNY 9,73 | CNY 9,40 | 22,00M |
| 2026-06-03 | CNY 9,76 | +0,72 % | CNY 9,63 | CNY 9,89 | CNY 9,63 | 21,14M |
| 2026-06-02 | CNY 9,69 | -2,81 % | CNY 9,96 | CNY 9,97 | CNY 9,55 | 26,56M |
| 2026-06-01 | CNY 9,97 | -0,60 % | CNY 10,00 | CNY 10,13 | CNY 9,95 | 17,97M |
| 2026-05-29 | CNY 10,03 | -1,76 % | CNY 10,22 | CNY 10,40 | CNY 9,98 | 25,77M |
| 2026-05-28 | CNY 10,21 | +1,69 % | CNY 10,00 | CNY 10,27 | CNY 9,96 | 21,76M |
| 2026-05-27 | CNY 10,04 | -1,67 % | CNY 10,15 | CNY 10,30 | CNY 9,96 | 22,41M |
| 2026-05-26 | CNY 10,21 | +0,79 % | CNY 10,07 | CNY 10,22 | CNY 9,94 | 23,06M |