Sanbian Sci-Tech Co., Ltd. Class A 002112
SZSE · China · Produzierendes Gewerbe
CNY 13,75-0,12 (-0,87 %)
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 13,75 | -0,87 % | CNY 13,89 | CNY 13,98 | CNY 13,70 | 4,91M |
| 2026-09-29 | CNY 13,87 | -0,14 % | CNY 13,92 | CNY 14,07 | CNY 13,80 | 5,43M |
| 2026-09-28 | CNY 13,89 | -1,49 % | CNY 14,15 | CNY 14,16 | CNY 13,79 | 5,43M |
| 2026-09-24 | CNY 14,10 | -0,21 % | CNY 14,15 | CNY 14,26 | CNY 14,07 | 6,00M |
| 2026-09-23 | CNY 14,13 | -3,22 % | CNY 14,66 | CNY 14,66 | CNY 14,08 | 9,24M |
| 2026-09-22 | CNY 14,60 | -0,54 % | CNY 14,75 | CNY 14,81 | CNY 14,55 | 8,80M |
| 2026-09-21 | CNY 14,68 | +0,07 % | CNY 14,67 | CNY 14,71 | CNY 14,57 | 6,97M |
| 2026-09-18 | CNY 14,67 | +1,88 % | CNY 14,55 | CNY 14,95 | CNY 14,48 | 9,14M |
| 2026-09-17 | CNY 14,40 | -1,10 % | CNY 14,51 | CNY 14,71 | CNY 14,36 | 5,88M |
| 2026-09-16 | CNY 14,56 | +1,25 % | CNY 14,48 | CNY 14,65 | CNY 14,31 | 6,51M |
| 2026-09-15 | CNY 14,38 | -1,57 % | CNY 14,54 | CNY 14,68 | CNY 14,36 | 7,04M |
| 2026-09-14 | CNY 14,61 | -0,61 % | CNY 14,61 | CNY 14,88 | CNY 14,54 | 6,45M |
| 2026-09-11 | CNY 14,70 | -0,94 % | CNY 14,81 | CNY 14,88 | CNY 14,50 | 8,13M |
| 2026-09-10 | CNY 14,84 | -1,79 % | CNY 15,00 | CNY 15,01 | CNY 14,75 | 8,31M |
| 2026-09-09 | CNY 15,11 | +0,20 % | CNY 15,05 | CNY 15,22 | CNY 14,96 | 8,08M |
| 2026-09-08 | CNY 15,08 | -1,37 % | CNY 15,20 | CNY 15,25 | CNY 15,00 | 10,17M |
| 2026-09-07 | CNY 15,29 | -1,48 % | CNY 15,70 | CNY 15,80 | CNY 15,23 | 11,72M |
| 2026-09-04 | CNY 15,52 | +1,70 % | CNY 15,50 | CNY 15,99 | CNY 15,34 | 20,84M |
| 2026-09-03 | CNY 15,26 | -1,61 % | CNY 15,78 | CNY 15,82 | CNY 15,14 | 15,64M |
| 2026-09-02 | CNY 15,51 | +0,98 % | CNY 15,22 | CNY 15,58 | CNY 15,03 | 18,40M |
| 2026-09-01 | CNY 15,36 | +0,85 % | CNY 15,20 | CNY 15,44 | CNY 15,15 | 9,55M |
| 2026-08-31 | CNY 15,23 | +0,46 % | CNY 15,06 | CNY 15,25 | CNY 14,90 | 7,86M |
| 2026-08-28 | CNY 15,16 | -1,17 % | CNY 15,20 | CNY 15,30 | CNY 15,11 | 8,83M |
| 2026-08-27 | CNY 15,34 | -0,71 % | CNY 15,37 | CNY 15,40 | CNY 15,09 | 10,04M |
| 2026-08-26 | CNY 15,45 | +0,98 % | CNY 15,27 | CNY 15,61 | CNY 15,09 | 9,74M |
| 2026-08-25 | CNY 15,30 | +0,53 % | CNY 15,20 | CNY 15,32 | CNY 14,85 | 9,96M |
| 2026-08-24 | CNY 15,22 | -3,06 % | CNY 15,70 | CNY 15,75 | CNY 14,98 | 14,36M |
| 2026-08-21 | CNY 15,70 | -0,95 % | CNY 15,60 | CNY 15,87 | CNY 15,50 | 12,68M |
| 2026-08-20 | CNY 15,85 | -0,06 % | CNY 16,12 | CNY 16,25 | CNY 15,70 | 14,36M |
| 2026-08-19 | CNY 15,86 | -5,88 % | CNY 16,55 | CNY 16,65 | CNY 15,86 | 19,52M |
| 2026-08-18 | CNY 16,85 | -1,35 % | CNY 17,36 | CNY 17,88 | CNY 16,70 | 25,99M |
| 2026-08-17 | CNY 17,08 | +2,28 % | CNY 16,67 | CNY 17,16 | CNY 16,42 | 28,07M |
| 2026-08-14 | CNY 16,70 | -7,17 % | CNY 17,71 | CNY 17,81 | CNY 16,29 | 43,94M |
| 2026-08-13 | CNY 17,99 | +3,93 % | CNY 17,40 | CNY 18,75 | CNY 17,13 | 51,00M |
| 2026-08-12 | CNY 17,31 | +0,29 % | CNY 17,16 | CNY 17,49 | CNY 17,06 | 19,53M |
| 2026-08-11 | CNY 17,26 | -2,49 % | CNY 17,68 | CNY 17,79 | CNY 17,24 | 38,17M |
| 2026-08-10 | CNY 17,70 | +10,01 % | CNY 16,42 | CNY 17,70 | CNY 16,42 | 45,46M |
| 2026-08-07 | CNY 16,09 | -1,53 % | CNY 16,30 | CNY 16,30 | CNY 15,70 | 25,89M |
| 2026-08-06 | CNY 16,34 | -4,56 % | CNY 16,91 | CNY 16,99 | CNY 16,20 | 34,06M |
| 2026-08-05 | CNY 17,12 | -1,72 % | CNY 17,02 | CNY 17,31 | CNY 16,91 | 32,62M |
| 2026-08-04 | CNY 17,42 | +1,28 % | CNY 17,03 | CNY 17,52 | CNY 16,60 | 42,51M |
| 2026-08-03 | CNY 17,20 | +4,88 % | CNY 16,30 | CNY 17,56 | CNY 15,88 | 43,86M |
| 2026-07-31 | CNY 16,40 | -1,09 % | CNY 15,60 | CNY 17,09 | CNY 15,60 | 45,28M |
| 2026-07-30 | CNY 16,58 | +2,41 % | CNY 16,16 | CNY 17,06 | CNY 15,82 | 45,14M |
| 2026-07-29 | CNY 16,19 | +9,99 % | CNY 14,61 | CNY 16,19 | CNY 14,59 | 25,14M |
| 2026-07-28 | CNY 14,72 | -3,79 % | CNY 15,20 | CNY 15,33 | CNY 14,63 | 25,01M |
| 2026-07-27 | CNY 15,30 | +2,89 % | CNY 14,75 | CNY 15,43 | CNY 14,51 | 38,09M |
| 2026-07-24 | CNY 14,87 | +2,41 % | CNY 14,81 | CNY 15,52 | CNY 14,50 | 48,40M |
| 2026-07-23 | CNY 14,52 | +10,00 % | CNY 13,22 | CNY 14,52 | CNY 13,22 | 17,39M |
| 2026-07-22 | CNY 13,20 | -2,08 % | CNY 13,40 | CNY 13,51 | CNY 13,10 | 7,70M |
| 2026-07-21 | CNY 13,48 | +1,28 % | CNY 13,34 | CNY 13,51 | CNY 12,40 | 13,18M |
| 2026-07-20 | CNY 13,31 | -3,27 % | CNY 13,80 | CNY 14,17 | CNY 13,02 | 13,07M |
| 2026-07-17 | CNY 13,76 | -3,03 % | CNY 14,13 | CNY 14,39 | CNY 13,63 | 12,05M |
| 2026-07-16 | CNY 14,19 | -1,25 % | CNY 14,24 | CNY 14,57 | CNY 14,08 | 7,34M |
| 2026-07-15 | CNY 14,37 | -1,58 % | CNY 14,60 | CNY 14,82 | CNY 14,29 | 6,74M |
| 2026-07-14 | CNY 14,60 | +0,14 % | CNY 14,58 | CNY 14,60 | CNY 14,06 | 7,65M |
| 2026-07-13 | CNY 14,58 | -5,87 % | CNY 15,40 | CNY 15,59 | CNY 14,50 | 8,92M |
| 2026-07-10 | CNY 15,49 | +1,97 % | CNY 15,24 | CNY 15,89 | CNY 15,10 | 11,04M |
| 2026-07-09 | CNY 15,19 | +0,46 % | CNY 15,12 | CNY 15,26 | CNY 14,49 | 10,23M |
| 2026-07-08 | CNY 15,12 | -2,45 % | CNY 15,50 | CNY 15,50 | CNY 15,10 | 8,90M |
| 2026-07-07 | CNY 15,50 | -2,76 % | CNY 15,88 | CNY 16,15 | CNY 15,40 | 10,90M |
| 2026-07-06 | CNY 15,94 | -2,98 % | CNY 16,48 | CNY 16,93 | CNY 15,86 | 13,72M |
| 2026-07-03 | CNY 16,43 | +1,61 % | CNY 16,17 | CNY 16,58 | CNY 16,12 | 12,46M |
| 2026-07-02 | CNY 16,17 | -1,70 % | CNY 16,30 | CNY 16,93 | CNY 16,11 | 14,06M |
| 2026-07-01 | CNY 16,45 | +0,37 % | CNY 16,34 | CNY 16,96 | CNY 15,70 | 21,28M |
| 2026-06-30 | CNY 16,39 | +1,05 % | CNY 16,21 | CNY 16,55 | CNY 15,79 | 10,22M |
| 2026-06-29 | CNY 16,22 | -1,70 % | CNY 16,40 | CNY 16,54 | CNY 15,77 | 13,42M |
| 2026-06-26 | CNY 16,50 | -1,67 % | CNY 16,80 | CNY 17,20 | CNY 16,17 | 16,32M |
| 2026-06-25 | CNY 16,78 | -3,17 % | CNY 17,33 | CNY 17,46 | CNY 16,68 | 12,56M |
| 2026-06-24 | CNY 17,33 | -2,42 % | CNY 17,75 | CNY 17,75 | CNY 17,01 | 13,17M |
| 2026-06-23 | CNY 17,76 | -3,64 % | CNY 18,43 | CNY 18,58 | CNY 17,64 | 19,36M |
| 2026-06-22 | CNY 18,43 | +4,89 % | CNY 17,43 | CNY 18,45 | CNY 17,41 | 26,91M |
| 2026-06-18 | CNY 17,57 | +2,27 % | CNY 16,98 | CNY 17,66 | CNY 16,89 | 18,13M |
| 2026-06-17 | CNY 17,18 | -4,87 % | CNY 18,04 | CNY 18,04 | CNY 17,01 | 21,25M |
| 2026-06-16 | CNY 18,06 | +3,73 % | CNY 17,41 | CNY 18,58 | CNY 17,31 | 26,64M |
| 2026-06-15 | CNY 17,41 | +4,00 % | CNY 17,11 | CNY 17,71 | CNY 16,88 | 13,44M |
| 2026-06-12 | CNY 16,74 | +1,95 % | CNY 16,66 | CNY 17,05 | CNY 16,40 | 11,00M |
| 2026-06-11 | CNY 16,42 | -0,79 % | CNY 16,41 | CNY 16,73 | CNY 16,17 | 9,80M |
| 2026-06-10 | CNY 16,55 | -3,33 % | CNY 17,00 | CNY 17,00 | CNY 16,27 | 12,01M |
| 2026-06-09 | CNY 17,12 | +1,60 % | CNY 17,00 | CNY 17,16 | CNY 16,75 | 9,22M |
| 2026-06-08 | CNY 16,85 | -4,64 % | CNY 17,01 | CNY 17,46 | CNY 16,61 | 11,52M |
| 2026-06-05 | CNY 17,67 | -0,45 % | CNY 17,68 | CNY 17,99 | CNY 17,17 | 12,61M |
| 2026-06-04 | CNY 17,75 | -1,77 % | CNY 18,00 | CNY 18,08 | CNY 17,61 | 12,02M |
| 2026-06-03 | CNY 18,07 | -0,50 % | CNY 18,00 | CNY 18,29 | CNY 17,81 | 13,14M |
| 2026-06-02 | CNY 18,16 | -3,86 % | CNY 18,80 | CNY 18,88 | CNY 17,63 | 17,07M |
| 2026-06-01 | CNY 18,89 | +3,22 % | CNY 18,49 | CNY 19,18 | CNY 18,38 | 16,81M |
| 2026-05-29 | CNY 18,30 | -3,89 % | CNY 18,90 | CNY 18,99 | CNY 18,18 | 16,86M |
| 2026-05-28 | CNY 19,04 | +2,86 % | CNY 18,40 | CNY 19,12 | CNY 18,36 | 16,12M |
| 2026-05-27 | CNY 18,51 | +0,33 % | CNY 18,31 | CNY 19,40 | CNY 18,21 | 19,67M |
| 2026-05-26 | CNY 18,45 | -3,50 % | CNY 18,88 | CNY 19,12 | CNY 18,21 | 16,52M |