Guomai Technologies, Inc. Class A 002093
SZSE · China · Kommunikation
CNY 7,76-0,22 (-2,76 %)
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 7,76 | -2,76 % | CNY 8,01 | CNY 8,08 | CNY 7,72 | 32,67M |
| 2026-09-29 | CNY 7,98 | -2,21 % | CNY 8,00 | CNY 8,00 | CNY 7,84 | 41,23M |
| 2026-09-28 | CNY 8,16 | +5,02 % | CNY 7,66 | CNY 8,19 | CNY 7,59 | 63,36M |
| 2026-09-24 | CNY 7,77 | +2,51 % | CNY 7,51 | CNY 7,87 | CNY 7,46 | 41,07M |
| 2026-09-23 | CNY 7,58 | -2,19 % | CNY 7,68 | CNY 7,71 | CNY 7,40 | 33,08M |
| 2026-09-22 | CNY 7,75 | +4,03 % | CNY 7,43 | CNY 7,88 | CNY 7,34 | 54,35M |
| 2026-09-21 | CNY 7,45 | +0,68 % | CNY 7,40 | CNY 7,60 | CNY 7,29 | 28,69M |
| 2026-09-18 | CNY 7,40 | -0,67 % | CNY 7,40 | CNY 7,59 | CNY 7,31 | 34,32M |
| 2026-09-17 | CNY 7,45 | -4,24 % | CNY 7,69 | CNY 7,70 | CNY 7,41 | 45,05M |
| 2026-09-16 | CNY 7,78 | +3,73 % | CNY 7,42 | CNY 8,25 | CNY 7,39 | 67,97M |
| 2026-09-15 | CNY 7,50 | +1,49 % | CNY 7,38 | CNY 7,57 | CNY 7,26 | 40,54M |
| 2026-09-14 | CNY 7,39 | +1,23 % | CNY 7,23 | CNY 7,68 | CNY 7,21 | 45,56M |
| 2026-09-11 | CNY 7,30 | -0,41 % | CNY 7,25 | CNY 7,33 | CNY 7,18 | 30,40M |
| 2026-09-10 | CNY 7,33 | -1,74 % | CNY 7,45 | CNY 7,48 | CNY 7,29 | 28,46M |
| 2026-09-09 | CNY 7,46 | -2,99 % | CNY 7,67 | CNY 7,78 | CNY 7,38 | 55,69M |
| 2026-09-08 | CNY 7,69 | +10,01 % | CNY 7,00 | CNY 7,69 | CNY 6,98 | 27,27M |
| 2026-09-07 | CNY 6,99 | +0,58 % | CNY 6,96 | CNY 7,01 | CNY 6,90 | 8,41M |
| 2026-09-04 | CNY 6,95 | +0,29 % | CNY 6,94 | CNY 7,08 | CNY 6,91 | 9,80M |
| 2026-09-03 | CNY 6,93 | -1,42 % | CNY 7,05 | CNY 7,14 | CNY 6,92 | 9,34M |
| 2026-09-02 | CNY 7,03 | +0,14 % | CNY 6,95 | CNY 7,09 | CNY 6,86 | 9,51M |
| 2026-09-01 | CNY 7,02 | +1,30 % | CNY 6,93 | CNY 7,03 | CNY 6,90 | 10,16M |
| 2026-08-31 | CNY 6,93 | +1,02 % | CNY 6,86 | CNY 6,94 | CNY 6,79 | 7,52M |
| 2026-08-28 | CNY 6,86 | +0,15 % | CNY 6,86 | CNY 6,93 | CNY 6,83 | 5,50M |
| 2026-08-27 | CNY 6,85 | -1,15 % | CNY 6,91 | CNY 6,94 | CNY 6,81 | 7,37M |
| 2026-08-26 | CNY 6,93 | +1,02 % | CNY 6,88 | CNY 6,98 | CNY 6,84 | 8,58M |
| 2026-08-25 | CNY 6,86 | +3,47 % | CNY 6,60 | CNY 6,88 | CNY 6,57 | 11,72M |
| 2026-08-24 | CNY 6,63 | 0,00 % | CNY 6,60 | CNY 6,74 | CNY 6,56 | 6,80M |
| 2026-08-21 | CNY 6,63 | 0,00 % | CNY 6,61 | CNY 6,64 | CNY 6,52 | 5,60M |
| 2026-08-20 | CNY 6,63 | +2,00 % | CNY 6,55 | CNY 6,67 | CNY 6,50 | 9,26M |
| 2026-08-19 | CNY 6,50 | -3,99 % | CNY 6,74 | CNY 6,76 | CNY 6,48 | 12,85M |
| 2026-08-18 | CNY 6,77 | -1,88 % | CNY 6,94 | CNY 6,94 | CNY 6,69 | 12,72M |
| 2026-08-17 | CNY 6,90 | -0,43 % | CNY 6,93 | CNY 6,94 | CNY 6,81 | 9,63M |
| 2026-08-14 | CNY 6,93 | -1,00 % | CNY 7,04 | CNY 7,06 | CNY 6,84 | 11,59M |
| 2026-08-13 | CNY 7,00 | +0,57 % | CNY 6,99 | CNY 7,19 | CNY 6,97 | 16,86M |
| 2026-08-12 | CNY 6,96 | +0,72 % | CNY 6,90 | CNY 7,03 | CNY 6,87 | 8,27M |
| 2026-08-11 | CNY 6,91 | -0,86 % | CNY 6,99 | CNY 6,99 | CNY 6,82 | 8,14M |
| 2026-08-10 | CNY 6,97 | +0,43 % | CNY 6,94 | CNY 7,04 | CNY 6,84 | 11,47M |
| 2026-08-07 | CNY 6,94 | -1,84 % | CNY 7,07 | CNY 7,09 | CNY 6,80 | 15,75M |
| 2026-08-06 | CNY 7,07 | -1,12 % | CNY 7,11 | CNY 7,21 | CNY 7,01 | 15,34M |
| 2026-08-05 | CNY 7,15 | +0,85 % | CNY 7,09 | CNY 7,25 | CNY 7,05 | 16,00M |
| 2026-08-04 | CNY 7,09 | -0,28 % | CNY 7,13 | CNY 7,19 | CNY 7,06 | 18,40M |
| 2026-08-03 | CNY 7,11 | +2,30 % | CNY 7,00 | CNY 7,12 | CNY 6,92 | 14,66M |
| 2026-07-31 | CNY 6,95 | +1,76 % | CNY 6,73 | CNY 7,04 | CNY 6,73 | 19,39M |
| 2026-07-30 | CNY 6,83 | +1,04 % | CNY 6,74 | CNY 6,92 | CNY 6,71 | 16,39M |
| 2026-07-29 | CNY 6,76 | +1,96 % | CNY 6,68 | CNY 6,79 | CNY 6,68 | 17,46M |
| 2026-07-28 | CNY 6,63 | +1,69 % | CNY 6,49 | CNY 6,66 | CNY 6,46 | 16,38M |
| 2026-07-27 | CNY 6,52 | +4,49 % | CNY 6,22 | CNY 6,55 | CNY 6,20 | 19,06M |
| 2026-07-24 | CNY 6,24 | -4,15 % | CNY 6,43 | CNY 6,50 | CNY 6,23 | 14,59M |
| 2026-07-23 | CNY 6,51 | +1,88 % | CNY 6,38 | CNY 6,52 | CNY 6,30 | 15,32M |
| 2026-07-22 | CNY 6,39 | -0,78 % | CNY 6,43 | CNY 6,45 | CNY 6,29 | 16,17M |
| 2026-07-21 | CNY 6,44 | +2,38 % | CNY 6,28 | CNY 6,45 | CNY 6,25 | 20,84M |
| 2026-07-20 | CNY 6,29 | +0,96 % | CNY 6,27 | CNY 6,45 | CNY 6,18 | 18,52M |
| 2026-07-17 | CNY 6,23 | -4,01 % | CNY 6,50 | CNY 6,57 | CNY 6,20 | 17,29M |
| 2026-07-16 | CNY 6,49 | +2,69 % | CNY 6,26 | CNY 6,60 | CNY 6,22 | 20,99M |
| 2026-07-15 | CNY 6,32 | +2,27 % | CNY 6,18 | CNY 6,39 | CNY 6,12 | 15,73M |
| 2026-07-14 | CNY 6,18 | +0,16 % | CNY 6,18 | CNY 6,22 | CNY 6,04 | 15,28M |
| 2026-07-13 | CNY 6,17 | -4,49 % | CNY 6,44 | CNY 6,51 | CNY 6,15 | 18,91M |
| 2026-07-10 | CNY 6,46 | -0,46 % | CNY 6,45 | CNY 6,59 | CNY 6,30 | 26,53M |
| 2026-07-09 | CNY 6,49 | +3,67 % | CNY 6,15 | CNY 6,67 | CNY 6,00 | 31,93M |
| 2026-07-08 | CNY 6,26 | +1,62 % | CNY 6,18 | CNY 6,32 | CNY 6,13 | 12,30M |
| 2026-07-07 | CNY 6,16 | -3,90 % | CNY 6,34 | CNY 6,38 | CNY 6,14 | 11,16M |
| 2026-07-06 | CNY 6,41 | -0,77 % | CNY 6,45 | CNY 6,57 | CNY 6,36 | 10,72M |
| 2026-07-03 | CNY 6,46 | +1,57 % | CNY 6,40 | CNY 6,52 | CNY 6,36 | 11,74M |
| 2026-07-02 | CNY 6,36 | -1,85 % | CNY 6,48 | CNY 6,57 | CNY 6,35 | 12,48M |
| 2026-07-01 | CNY 6,48 | +2,86 % | CNY 6,31 | CNY 6,56 | CNY 6,25 | 15,95M |
| 2026-06-30 | CNY 6,30 | +1,29 % | CNY 6,24 | CNY 6,37 | CNY 6,21 | 10,15M |
| 2026-06-29 | CNY 6,22 | -1,11 % | CNY 6,27 | CNY 6,35 | CNY 6,16 | 13,80M |
| 2026-06-26 | CNY 6,29 | -3,23 % | CNY 6,48 | CNY 6,48 | CNY 6,24 | 12,57M |
| 2026-06-25 | CNY 6,50 | -1,96 % | CNY 6,58 | CNY 6,66 | CNY 6,44 | 11,95M |
| 2026-06-24 | CNY 6,63 | -3,21 % | CNY 6,88 | CNY 6,89 | CNY 6,54 | 13,79M |
| 2026-06-23 | CNY 6,85 | -1,01 % | CNY 6,94 | CNY 7,05 | CNY 6,81 | 12,03M |
| 2026-06-22 | CNY 6,92 | 0,00 % | CNY 6,88 | CNY 6,93 | CNY 6,60 | 14,02M |
| 2026-06-18 | CNY 6,92 | -0,43 % | CNY 6,95 | CNY 7,02 | CNY 6,83 | 7,53M |
| 2026-06-17 | CNY 6,95 | -2,66 % | CNY 7,12 | CNY 7,15 | CNY 6,90 | 11,04M |
| 2026-06-16 | CNY 7,14 | 0,00 % | CNY 7,15 | CNY 7,19 | CNY 7,04 | 9,62M |
| 2026-06-15 | CNY 7,14 | +3,18 % | CNY 6,96 | CNY 7,20 | CNY 6,94 | 14,72M |
| 2026-06-12 | CNY 6,92 | +2,22 % | CNY 6,83 | CNY 6,99 | CNY 6,78 | 14,66M |
| 2026-06-11 | CNY 6,77 | -3,29 % | CNY 6,95 | CNY 7,00 | CNY 6,73 | 11,32M |
| 2026-06-10 | CNY 7,00 | -1,55 % | CNY 7,08 | CNY 7,13 | CNY 6,92 | 10,48M |
| 2026-06-09 | CNY 7,11 | +0,57 % | CNY 7,07 | CNY 7,16 | CNY 7,00 | 9,77M |
| 2026-06-08 | CNY 7,07 | -2,35 % | CNY 7,19 | CNY 7,29 | CNY 6,97 | 14,13M |
| 2026-06-05 | CNY 7,24 | +1,26 % | CNY 7,15 | CNY 7,39 | CNY 7,09 | 13,78M |
| 2026-06-04 | CNY 7,15 | -1,79 % | CNY 7,30 | CNY 7,34 | CNY 7,07 | 9,89M |
| 2026-06-03 | CNY 7,28 | -0,68 % | CNY 7,34 | CNY 7,39 | CNY 7,22 | 9,51M |
| 2026-06-02 | CNY 7,33 | -2,27 % | CNY 7,50 | CNY 7,53 | CNY 7,30 | 9,89M |
| 2026-06-01 | CNY 7,50 | +1,76 % | CNY 7,37 | CNY 7,59 | CNY 7,33 | 10,70M |
| 2026-05-29 | CNY 7,37 | -2,64 % | CNY 7,58 | CNY 7,68 | CNY 7,34 | 11,59M |
| 2026-05-28 | CNY 7,57 | +0,93 % | CNY 7,50 | CNY 7,62 | CNY 7,33 | 13,32M |
| 2026-05-27 | CNY 7,50 | -2,85 % | CNY 7,72 | CNY 7,79 | CNY 7,44 | 12,84M |
| 2026-05-26 | CNY 7,72 | -1,53 % | CNY 7,82 | CNY 7,88 | CNY 7,61 | 11,96M |