Wiscom System Co., Ltd. Class A 002090
SZSE · China · Elektronische Technologie
CNY 8,940,00 (0,00 %)
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 8,94 | 0,00 % | CNY 8,94 | CNY 9,06 | CNY 8,91 | 2,70M |
| 2026-09-29 | CNY 8,94 | +1,02 % | CNY 8,90 | CNY 9,05 | CNY 8,87 | 3,59M |
| 2026-09-28 | CNY 8,85 | -1,88 % | CNY 8,98 | CNY 9,03 | CNY 8,79 | 4,90M |
| 2026-09-24 | CNY 9,02 | -0,33 % | CNY 9,05 | CNY 9,11 | CNY 8,97 | 3,76M |
| 2026-09-23 | CNY 9,05 | -1,31 % | CNY 9,15 | CNY 9,20 | CNY 9,04 | 4,42M |
| 2026-09-22 | CNY 9,17 | -0,33 % | CNY 9,20 | CNY 9,30 | CNY 9,12 | 5,18M |
| 2026-09-21 | CNY 9,20 | +0,33 % | CNY 9,06 | CNY 9,27 | CNY 9,06 | 6,54M |
| 2026-09-18 | CNY 9,17 | +1,21 % | CNY 9,06 | CNY 9,41 | CNY 9,04 | 8,32M |
| 2026-09-17 | CNY 9,06 | +1,23 % | CNY 9,03 | CNY 9,12 | CNY 8,93 | 4,52M |
| 2026-09-16 | CNY 8,95 | +1,24 % | CNY 8,83 | CNY 9,01 | CNY 8,76 | 3,97M |
| 2026-09-15 | CNY 8,84 | -2,00 % | CNY 9,02 | CNY 9,02 | CNY 8,81 | 4,14M |
| 2026-09-14 | CNY 9,02 | +0,22 % | CNY 8,98 | CNY 9,19 | CNY 8,98 | 3,93M |
| 2026-09-11 | CNY 9,00 | -1,53 % | CNY 9,08 | CNY 9,08 | CNY 8,89 | 5,48M |
| 2026-09-10 | CNY 9,14 | -1,51 % | CNY 9,27 | CNY 9,29 | CNY 9,10 | 2,96M |
| 2026-09-09 | CNY 9,28 | -0,54 % | CNY 9,32 | CNY 9,35 | CNY 9,23 | 3,05M |
| 2026-09-08 | CNY 9,33 | +0,32 % | CNY 9,32 | CNY 9,37 | CNY 9,25 | 3,71M |
| 2026-09-07 | CNY 9,30 | 0,00 % | CNY 9,29 | CNY 9,35 | CNY 9,22 | 5,35M |
| 2026-09-04 | CNY 9,30 | -1,06 % | CNY 9,41 | CNY 9,68 | CNY 9,27 | 8,75M |
| 2026-09-03 | CNY 9,40 | +1,18 % | CNY 9,29 | CNY 9,52 | CNY 9,11 | 9,84M |
| 2026-09-02 | CNY 9,29 | -1,17 % | CNY 9,39 | CNY 9,41 | CNY 9,19 | 4,99M |
| 2026-09-01 | CNY 9,40 | -0,63 % | CNY 9,42 | CNY 9,59 | CNY 9,40 | 7,01M |
| 2026-08-31 | CNY 9,46 | +0,53 % | CNY 9,40 | CNY 9,50 | CNY 9,33 | 5,51M |
| 2026-08-28 | CNY 9,41 | -1,67 % | CNY 9,50 | CNY 9,52 | CNY 9,34 | 7,08M |
| 2026-08-27 | CNY 9,57 | -0,10 % | CNY 9,58 | CNY 9,60 | CNY 9,41 | 5,80M |
| 2026-08-26 | CNY 9,58 | +0,21 % | CNY 9,56 | CNY 9,63 | CNY 9,49 | 4,86M |
| 2026-08-25 | CNY 9,56 | +0,63 % | CNY 9,45 | CNY 9,66 | CNY 9,35 | 7,90M |
| 2026-08-24 | CNY 9,50 | +2,70 % | CNY 9,22 | CNY 9,54 | CNY 9,11 | 6,51M |
| 2026-08-21 | CNY 9,25 | +1,31 % | CNY 9,10 | CNY 9,29 | CNY 8,99 | 5,13M |
| 2026-08-20 | CNY 9,13 | +1,44 % | CNY 9,07 | CNY 9,22 | CNY 9,04 | 4,50M |
| 2026-08-19 | CNY 9,00 | -4,56 % | CNY 9,31 | CNY 9,40 | CNY 8,97 | 6,45M |
| 2026-08-18 | CNY 9,43 | -0,63 % | CNY 9,42 | CNY 9,51 | CNY 9,32 | 5,50M |
| 2026-08-17 | CNY 9,49 | +2,93 % | CNY 9,24 | CNY 9,69 | CNY 8,97 | 11,32M |
| 2026-08-14 | CNY 9,22 | -2,12 % | CNY 9,41 | CNY 9,46 | CNY 9,07 | 9,57M |
| 2026-08-13 | CNY 9,42 | -1,57 % | CNY 9,55 | CNY 9,61 | CNY 9,42 | 5,94M |
| 2026-08-12 | CNY 9,57 | +1,27 % | CNY 9,41 | CNY 9,60 | CNY 9,41 | 4,68M |
| 2026-08-11 | CNY 9,45 | -0,74 % | CNY 9,53 | CNY 9,54 | CNY 9,36 | 4,71M |
| 2026-08-10 | CNY 9,52 | +1,60 % | CNY 9,50 | CNY 9,55 | CNY 9,35 | 5,92M |
| 2026-08-07 | CNY 9,37 | -0,64 % | CNY 9,43 | CNY 9,44 | CNY 9,23 | 6,43M |
| 2026-08-06 | CNY 9,43 | -1,15 % | CNY 9,52 | CNY 9,56 | CNY 9,26 | 8,11M |
| 2026-08-05 | CNY 9,54 | -0,83 % | CNY 9,73 | CNY 9,75 | CNY 9,51 | 7,90M |
| 2026-08-04 | CNY 9,62 | -1,03 % | CNY 9,75 | CNY 9,93 | CNY 9,60 | 7,79M |
| 2026-08-03 | CNY 9,72 | +2,21 % | CNY 9,58 | CNY 9,76 | CNY 9,53 | 8,15M |
| 2026-07-31 | CNY 9,51 | -0,52 % | CNY 9,35 | CNY 9,68 | CNY 9,35 | 10,87M |
| 2026-07-30 | CNY 9,56 | +3,24 % | CNY 9,29 | CNY 9,90 | CNY 9,26 | 21,86M |
| 2026-07-29 | CNY 9,26 | +4,40 % | CNY 8,88 | CNY 9,32 | CNY 8,81 | 11,28M |
| 2026-07-28 | CNY 8,87 | +1,95 % | CNY 8,62 | CNY 8,90 | CNY 8,59 | 6,29M |
| 2026-07-27 | CNY 8,70 | +3,33 % | CNY 8,52 | CNY 8,76 | CNY 8,39 | 6,26M |
| 2026-07-24 | CNY 8,42 | -3,88 % | CNY 8,71 | CNY 8,77 | CNY 8,42 | 6,20M |
| 2026-07-23 | CNY 8,76 | +4,53 % | CNY 8,37 | CNY 8,78 | CNY 8,36 | 8,43M |
| 2026-07-22 | CNY 8,38 | -2,44 % | CNY 8,51 | CNY 8,57 | CNY 8,32 | 5,90M |
| 2026-07-21 | CNY 8,59 | +0,70 % | CNY 8,43 | CNY 8,60 | CNY 8,13 | 10,83M |
| 2026-07-20 | CNY 8,53 | -3,83 % | CNY 8,83 | CNY 8,98 | CNY 8,36 | 10,94M |
| 2026-07-17 | CNY 8,87 | -1,55 % | CNY 8,96 | CNY 9,12 | CNY 8,83 | 10,54M |
| 2026-07-16 | CNY 9,01 | +1,01 % | CNY 8,84 | CNY 9,41 | CNY 8,77 | 11,01M |
| 2026-07-15 | CNY 8,92 | -1,00 % | CNY 8,95 | CNY 9,07 | CNY 8,79 | 8,33M |
| 2026-07-14 | CNY 9,01 | +5,13 % | CNY 8,53 | CNY 9,13 | CNY 8,43 | 10,02M |
| 2026-07-13 | CNY 8,57 | -4,57 % | CNY 8,93 | CNY 9,00 | CNY 8,55 | 8,50M |
| 2026-07-10 | CNY 8,98 | +0,11 % | CNY 8,93 | CNY 9,17 | CNY 8,82 | 8,35M |
| 2026-07-09 | CNY 8,97 | -1,32 % | CNY 9,05 | CNY 9,10 | CNY 8,61 | 10,58M |
| 2026-07-08 | CNY 9,09 | -0,87 % | CNY 9,23 | CNY 9,23 | CNY 8,91 | 9,69M |
| 2026-07-07 | CNY 9,17 | -2,24 % | CNY 9,51 | CNY 9,59 | CNY 9,03 | 10,20M |
| 2026-07-06 | CNY 9,38 | -2,19 % | CNY 9,63 | CNY 9,74 | CNY 9,35 | 17,90M |
| 2026-07-03 | CNY 9,59 | +9,98 % | CNY 8,72 | CNY 9,59 | CNY 8,72 | 12,41M |
| 2026-07-02 | CNY 8,72 | -0,57 % | CNY 8,73 | CNY 8,98 | CNY 8,68 | 7,46M |
| 2026-07-01 | CNY 8,77 | -0,79 % | CNY 8,84 | CNY 8,95 | CNY 8,53 | 9,03M |
| 2026-06-30 | CNY 8,84 | +1,03 % | CNY 8,69 | CNY 9,06 | CNY 8,57 | 7,57M |
| 2026-06-29 | CNY 8,75 | -1,91 % | CNY 8,85 | CNY 8,89 | CNY 8,51 | 9,72M |
| 2026-06-26 | CNY 8,92 | -4,80 % | CNY 9,33 | CNY 9,53 | CNY 8,90 | 9,98M |
| 2026-06-25 | CNY 9,37 | -3,60 % | CNY 9,70 | CNY 9,76 | CNY 9,22 | 12,56M |
| 2026-06-24 | CNY 9,72 | +0,10 % | CNY 9,70 | CNY 9,87 | CNY 9,55 | 13,77M |
| 2026-06-23 | CNY 9,71 | +4,41 % | CNY 9,29 | CNY 9,78 | CNY 9,21 | 14,15M |
| 2026-06-22 | CNY 9,30 | +0,65 % | CNY 9,18 | CNY 9,32 | CNY 8,82 | 10,19M |
| 2026-06-18 | CNY 9,24 | -0,54 % | CNY 9,22 | CNY 9,32 | CNY 9,13 | 5,14M |
| 2026-06-17 | CNY 9,29 | -3,73 % | CNY 9,68 | CNY 9,68 | CNY 9,22 | 8,69M |
| 2026-06-16 | CNY 9,65 | +1,90 % | CNY 9,49 | CNY 9,75 | CNY 9,36 | 6,68M |
| 2026-06-15 | CNY 9,47 | +1,72 % | CNY 9,38 | CNY 9,59 | CNY 9,32 | 5,67M |
| 2026-06-12 | CNY 9,31 | +0,98 % | CNY 9,40 | CNY 9,42 | CNY 9,12 | 6,99M |
| 2026-06-11 | CNY 9,22 | -2,02 % | CNY 9,36 | CNY 9,43 | CNY 9,10 | 7,40M |
| 2026-06-10 | CNY 9,41 | -3,49 % | CNY 9,65 | CNY 9,71 | CNY 9,31 | 8,76M |
| 2026-06-09 | CNY 9,75 | +0,31 % | CNY 9,78 | CNY 9,90 | CNY 9,60 | 7,10M |
| 2026-06-08 | CNY 9,72 | -3,38 % | CNY 9,88 | CNY 10,16 | CNY 9,53 | 9,57M |
| 2026-06-05 | CNY 10,06 | -1,47 % | CNY 10,19 | CNY 10,25 | CNY 9,90 | 8,28M |
| 2026-06-04 | CNY 10,21 | -1,45 % | CNY 10,42 | CNY 10,61 | CNY 10,09 | 9,44M |
| 2026-06-03 | CNY 10,36 | -2,17 % | CNY 10,50 | CNY 10,55 | CNY 10,23 | 9,00M |
| 2026-06-02 | CNY 10,59 | -0,84 % | CNY 10,70 | CNY 10,79 | CNY 10,40 | 7,96M |
| 2026-06-01 | CNY 10,68 | +0,85 % | CNY 10,59 | CNY 10,82 | CNY 10,53 | 7,41M |
| 2026-05-29 | CNY 10,59 | -3,90 % | CNY 10,98 | CNY 11,00 | CNY 10,53 | 10,99M |
| 2026-05-28 | CNY 11,02 | +2,42 % | CNY 10,79 | CNY 11,05 | CNY 10,68 | 9,49M |
| 2026-05-27 | CNY 10,76 | -1,37 % | CNY 10,88 | CNY 11,03 | CNY 10,70 | 10,03M |
| 2026-05-26 | CNY 10,91 | -3,79 % | CNY 11,34 | CNY 11,34 | CNY 10,75 | 12,98M |