Holitech Technology Co., Ltd. Class A 002217
SZSE · China · Prozessindustrie
CNY 1,53+0,01 (+0,66 %)
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 1,53 | +0,66 % | CNY 1,52 | CNY 1,55 | CNY 1,52 | 64,65M |
| 2026-09-29 | CNY 1,52 | +0,66 % | CNY 1,51 | CNY 1,53 | CNY 1,50 | 62,87M |
| 2026-09-28 | CNY 1,51 | -3,21 % | CNY 1,56 | CNY 1,57 | CNY 1,50 | 98,51M |
| 2026-09-24 | CNY 1,56 | +0,65 % | CNY 1,55 | CNY 1,59 | CNY 1,55 | 102,74M |
| 2026-09-23 | CNY 1,55 | -3,73 % | CNY 1,61 | CNY 1,62 | CNY 1,55 | 140,92M |
| 2026-09-22 | CNY 1,61 | -2,42 % | CNY 1,66 | CNY 1,68 | CNY 1,61 | 158,45M |
| 2026-09-21 | CNY 1,65 | +1,85 % | CNY 1,61 | CNY 1,68 | CNY 1,59 | 200,17M |
| 2026-09-18 | CNY 1,62 | +1,25 % | CNY 1,58 | CNY 1,69 | CNY 1,58 | 276,96M |
| 2026-09-17 | CNY 1,60 | +5,96 % | CNY 1,52 | CNY 1,62 | CNY 1,51 | 272,33M |
| 2026-09-16 | CNY 1,51 | -1,95 % | CNY 1,52 | CNY 1,53 | CNY 1,49 | 146,29M |
| 2026-09-15 | CNY 1,54 | +4,76 % | CNY 1,47 | CNY 1,60 | CNY 1,46 | 271,04M |
| 2026-09-14 | CNY 1,47 | +0,68 % | CNY 1,45 | CNY 1,48 | CNY 1,45 | 68,96M |
| 2026-09-11 | CNY 1,46 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,44 | 83,13M |
| 2026-09-10 | CNY 1,46 | 0,00 % | CNY 1,46 | CNY 1,48 | CNY 1,44 | 70,37M |
| 2026-09-09 | CNY 1,46 | -1,35 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 86,38M |
| 2026-09-08 | CNY 1,48 | +2,07 % | CNY 1,46 | CNY 1,52 | CNY 1,44 | 145,38M |
| 2026-09-07 | CNY 1,45 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,44 | 54,51M |
| 2026-09-04 | CNY 1,45 | 0,00 % | CNY 1,45 | CNY 1,47 | CNY 1,45 | 70,23M |
| 2026-09-03 | CNY 1,45 | -0,68 % | CNY 1,46 | CNY 1,47 | CNY 1,44 | 69,60M |
| 2026-09-02 | CNY 1,46 | -1,35 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 73,97M |
| 2026-09-01 | CNY 1,48 | +0,68 % | CNY 1,47 | CNY 1,49 | CNY 1,46 | 73,83M |
| 2026-08-31 | CNY 1,47 | -0,68 % | CNY 1,47 | CNY 1,48 | CNY 1,46 | 69,39M |
| 2026-08-28 | CNY 1,48 | 0,00 % | CNY 1,48 | CNY 1,50 | CNY 1,47 | 85,47M |
| 2026-08-27 | CNY 1,48 | -0,67 % | CNY 1,48 | CNY 1,49 | CNY 1,47 | 83,68M |
| 2026-08-26 | CNY 1,49 | +2,05 % | CNY 1,45 | CNY 1,52 | CNY 1,45 | 133,78M |
| 2026-08-25 | CNY 1,46 | +0,69 % | CNY 1,44 | CNY 1,46 | CNY 1,43 | 68,34M |
| 2026-08-24 | CNY 1,45 | 0,00 % | CNY 1,45 | CNY 1,47 | CNY 1,43 | 74,43M |
| 2026-08-21 | CNY 1,45 | 0,00 % | CNY 1,44 | CNY 1,46 | CNY 1,43 | 69,82M |
| 2026-08-20 | CNY 1,45 | +0,69 % | CNY 1,46 | CNY 1,46 | CNY 1,44 | 67,86M |
| 2026-08-19 | CNY 1,44 | -3,36 % | CNY 1,48 | CNY 1,49 | CNY 1,43 | 132,62M |
| 2026-08-18 | CNY 1,49 | -0,67 % | CNY 1,50 | CNY 1,52 | CNY 1,48 | 90,62M |
| 2026-08-17 | CNY 1,50 | -1,32 % | CNY 1,52 | CNY 1,52 | CNY 1,48 | 109,12M |
| 2026-08-14 | CNY 1,52 | -1,30 % | CNY 1,55 | CNY 1,56 | CNY 1,51 | 96,32M |
| 2026-08-13 | CNY 1,54 | +0,65 % | CNY 1,54 | CNY 1,57 | CNY 1,53 | 116,96M |
| 2026-08-12 | CNY 1,53 | +0,66 % | CNY 1,52 | CNY 1,54 | CNY 1,52 | 87,15M |
| 2026-08-11 | CNY 1,52 | -1,30 % | CNY 1,53 | CNY 1,54 | CNY 1,50 | 101,46M |
| 2026-08-10 | CNY 1,54 | +2,67 % | CNY 1,50 | CNY 1,55 | CNY 1,49 | 129,44M |
| 2026-08-07 | CNY 1,50 | -1,32 % | CNY 1,53 | CNY 1,53 | CNY 1,48 | 128,76M |
| 2026-08-06 | CNY 1,52 | -2,56 % | CNY 1,55 | CNY 1,56 | CNY 1,51 | 135,93M |
| 2026-08-05 | CNY 1,56 | +0,65 % | CNY 1,53 | CNY 1,58 | CNY 1,53 | 186,38M |
| 2026-08-04 | CNY 1,55 | +4,73 % | CNY 1,48 | CNY 1,62 | CNY 1,47 | 260,44M |
| 2026-08-03 | CNY 1,48 | +1,37 % | CNY 1,44 | CNY 1,48 | CNY 1,44 | 136,88M |
| 2026-07-31 | CNY 1,46 | +3,55 % | CNY 1,42 | CNY 1,48 | CNY 1,41 | 182,58M |
| 2026-07-30 | CNY 1,41 | -1,40 % | CNY 1,42 | CNY 1,45 | CNY 1,40 | 132,27M |
| 2026-07-29 | CNY 1,43 | +2,14 % | CNY 1,40 | CNY 1,44 | CNY 1,39 | 145,36M |
| 2026-07-28 | CNY 1,40 | 0,00 % | CNY 1,38 | CNY 1,42 | CNY 1,38 | 118,00M |
| 2026-07-27 | CNY 1,40 | +1,45 % | CNY 1,37 | CNY 1,41 | CNY 1,37 | 111,78M |
| 2026-07-24 | CNY 1,38 | -3,50 % | CNY 1,41 | CNY 1,42 | CNY 1,38 | 116,10M |
| 2026-07-23 | CNY 1,43 | +1,42 % | CNY 1,40 | CNY 1,45 | CNY 1,39 | 128,17M |
| 2026-07-22 | CNY 1,41 | -1,40 % | CNY 1,41 | CNY 1,46 | CNY 1,40 | 133,59M |
| 2026-07-21 | CNY 1,43 | -2,72 % | CNY 1,46 | CNY 1,48 | CNY 1,37 | 183,54M |
| 2026-07-20 | CNY 1,47 | -3,29 % | CNY 1,50 | CNY 1,54 | CNY 1,46 | 156,65M |
| 2026-07-17 | CNY 1,52 | -0,65 % | CNY 1,50 | CNY 1,53 | CNY 1,45 | 204,11M |
| 2026-07-16 | CNY 1,53 | +5,52 % | CNY 1,43 | CNY 1,60 | CNY 1,42 | 272,58M |
| 2026-07-15 | CNY 1,45 | -2,68 % | CNY 1,46 | CNY 1,49 | CNY 1,43 | 154,35M |
| 2026-07-14 | CNY 1,49 | +2,76 % | CNY 1,43 | CNY 1,52 | CNY 1,42 | 174,08M |
| 2026-07-13 | CNY 1,45 | -9,94 % | CNY 1,58 | CNY 1,58 | CNY 1,45 | 296,60M |
| 2026-07-10 | CNY 1,61 | -3,59 % | CNY 1,65 | CNY 1,68 | CNY 1,57 | 294,64M |
| 2026-07-09 | CNY 1,67 | -5,65 % | CNY 1,74 | CNY 1,76 | CNY 1,62 | 265,80M |
| 2026-07-08 | CNY 1,77 | +1,14 % | CNY 1,72 | CNY 1,82 | CNY 1,71 | 178,75M |
| 2026-07-07 | CNY 1,75 | -7,89 % | CNY 1,82 | CNY 1,87 | CNY 1,75 | 287,54M |
| 2026-07-06 | CNY 1,90 | +7,95 % | CNY 1,75 | CNY 1,93 | CNY 1,71 | 516,01M |
| 2026-07-03 | CNY 1,76 | +4,76 % | CNY 1,60 | CNY 1,76 | CNY 1,60 | 399,96M |
| 2026-07-02 | CNY 1,68 | -5,08 % | CNY 1,68 | CNY 1,68 | CNY 1,68 | 42,59M |
| 2026-07-01 | CNY 1,77 | -4,84 % | CNY 1,77 | CNY 1,77 | CNY 1,77 | 30,84M |
| 2026-06-30 | CNY 1,86 | -5,10 % | CNY 1,86 | CNY 1,86 | CNY 1,86 | 11,10M |
| 2026-06-29 | CNY 1,96 | -4,85 % | CNY 1,96 | CNY 1,96 | CNY 1,96 | 6,71M |
| 2026-06-26 | CNY 2,06 | -5,07 % | CNY 2,06 | CNY 2,06 | CNY 2,06 | 7,05M |
| 2026-06-25 | CNY 2,17 | -4,82 % | CNY 2,17 | CNY 2,17 | CNY 2,17 | 4,59M |
| 2026-06-24 | CNY 2,28 | -5,00 % | CNY 2,28 | CNY 2,28 | CNY 2,28 | 2,33M |
| 2026-06-23 | CNY 2,40 | -5,14 % | CNY 2,40 | CNY 2,40 | CNY 2,40 | 3,40M |
| 2026-06-22 | CNY 2,53 | 0,00 % | CNY 2,53 | CNY 2,53 | CNY 2,53 | 0 |
| 2026-06-18 | CNY 2,53 | -4,89 % | CNY 2,63 | CNY 2,63 | CNY 2,51 | 400,52M |
| 2026-06-17 | CNY 2,66 | +1,92 % | CNY 2,61 | CNY 2,71 | CNY 2,55 | 753,52M |
| 2026-06-16 | CNY 2,61 | +10,13 % | CNY 2,39 | CNY 2,61 | CNY 2,36 | 367,63M |
| 2026-06-15 | CNY 2,37 | +2,60 % | CNY 2,35 | CNY 2,42 | CNY 2,32 | 257,11M |
| 2026-06-12 | CNY 2,31 | +0,43 % | CNY 2,36 | CNY 2,41 | CNY 2,30 | 229,79M |
| 2026-06-11 | CNY 2,30 | -3,36 % | CNY 2,33 | CNY 2,34 | CNY 2,28 | 206,17M |
| 2026-06-10 | CNY 2,38 | -4,42 % | CNY 2,45 | CNY 2,46 | CNY 2,34 | 285,01M |
| 2026-06-09 | CNY 2,49 | +4,18 % | CNY 2,42 | CNY 2,50 | CNY 2,37 | 297,75M |
| 2026-06-08 | CNY 2,39 | -5,91 % | CNY 2,45 | CNY 2,52 | CNY 2,34 | 347,18M |
| 2026-06-05 | CNY 2,54 | 0,00 % | CNY 2,52 | CNY 2,61 | CNY 2,45 | 370,32M |
| 2026-06-04 | CNY 2,54 | +0,79 % | CNY 2,49 | CNY 2,54 | CNY 2,45 | 264,48M |
| 2026-06-03 | CNY 2,52 | +0,40 % | CNY 2,51 | CNY 2,60 | CNY 2,49 | 390,80M |
| 2026-06-02 | CNY 2,51 | -2,71 % | CNY 2,56 | CNY 2,57 | CNY 2,44 | 313,49M |
| 2026-06-01 | CNY 2,58 | -0,39 % | CNY 2,55 | CNY 2,64 | CNY 2,52 | 282,01M |
| 2026-05-29 | CNY 2,59 | -4,78 % | CNY 2,65 | CNY 2,72 | CNY 2,58 | 435,96M |
| 2026-05-28 | CNY 2,72 | +5,02 % | CNY 2,56 | CNY 2,85 | CNY 2,52 | 711,20M |
| 2026-05-27 | CNY 2,59 | -3,72 % | CNY 2,67 | CNY 2,78 | CNY 2,56 | 424,31M |
| 2026-05-26 | CNY 2,69 | -3,58 % | CNY 2,79 | CNY 2,79 | CNY 2,66 | 345,61M |