Castech Inc. Class A 002222
SZSE · China · Elektronische Technologie
CNY 60,64-1,51 (-2,43 %)
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 60,64 | -2,43 % | CNY 62,98 | CNY 63,29 | CNY 60,33 | 11,07M |
| 2026-09-29 | CNY 62,15 | +0,70 % | CNY 62,34 | CNY 63,45 | CNY 61,38 | 15,60M |
| 2026-09-28 | CNY 61,72 | -9,33 % | CNY 67,88 | CNY 67,88 | CNY 61,36 | 24,57M |
| 2026-09-24 | CNY 68,07 | -2,66 % | CNY 69,37 | CNY 71,55 | CNY 67,88 | 20,09M |
| 2026-09-23 | CNY 69,93 | -1,71 % | CNY 71,43 | CNY 71,85 | CNY 68,81 | 22,60M |
| 2026-09-22 | CNY 71,15 | +1,99 % | CNY 70,80 | CNY 72,68 | CNY 69,82 | 34,08M |
| 2026-09-21 | CNY 69,76 | +0,09 % | CNY 69,88 | CNY 70,83 | CNY 68,78 | 22,43M |
| 2026-09-18 | CNY 69,70 | +1,46 % | CNY 69,69 | CNY 70,15 | CNY 68,42 | 24,58M |
| 2026-09-17 | CNY 68,70 | +0,16 % | CNY 68,34 | CNY 70,15 | CNY 68,05 | 28,96M |
| 2026-09-16 | CNY 68,59 | +8,08 % | CNY 63,49 | CNY 69,81 | CNY 63,13 | 35,99M |
| 2026-09-15 | CNY 63,46 | -1,72 % | CNY 63,88 | CNY 65,40 | CNY 63,20 | 14,22M |
| 2026-09-14 | CNY 64,57 | -0,54 % | CNY 63,84 | CNY 65,56 | CNY 62,28 | 14,55M |
| 2026-09-11 | CNY 64,92 | -2,89 % | CNY 65,60 | CNY 66,60 | CNY 63,00 | 17,95M |
| 2026-09-10 | CNY 66,85 | +0,51 % | CNY 66,05 | CNY 67,87 | CNY 65,50 | 12,92M |
| 2026-09-09 | CNY 66,51 | +0,03 % | CNY 67,76 | CNY 68,75 | CNY 66,03 | 15,70M |
| 2026-09-08 | CNY 66,49 | -2,64 % | CNY 68,31 | CNY 68,80 | CNY 66,22 | 14,84M |
| 2026-09-07 | CNY 68,29 | +6,04 % | CNY 65,29 | CNY 68,58 | CNY 64,49 | 21,20M |
| 2026-09-04 | CNY 64,40 | -2,76 % | CNY 66,70 | CNY 68,65 | CNY 63,95 | 17,55M |
| 2026-09-03 | CNY 66,23 | -0,54 % | CNY 67,40 | CNY 67,89 | CNY 65,50 | 13,18M |
| 2026-09-02 | CNY 66,59 | -1,42 % | CNY 66,65 | CNY 67,96 | CNY 66,10 | 14,87M |
| 2026-09-01 | CNY 67,55 | -4,18 % | CNY 70,63 | CNY 70,70 | CNY 67,00 | 21,37M |
| 2026-08-31 | CNY 70,50 | +3,45 % | CNY 67,33 | CNY 70,60 | CNY 66,53 | 26,77M |
| 2026-08-28 | CNY 68,15 | +0,77 % | CNY 68,77 | CNY 70,69 | CNY 68,00 | 27,81M |
| 2026-08-27 | CNY 67,63 | +4,21 % | CNY 65,78 | CNY 68,50 | CNY 64,76 | 24,58M |
| 2026-08-26 | CNY 64,90 | +1,80 % | CNY 63,91 | CNY 65,89 | CNY 63,63 | 18,92M |
| 2026-08-25 | CNY 63,75 | +1,84 % | CNY 61,44 | CNY 64,46 | CNY 60,22 | 20,76M |
| 2026-08-24 | CNY 62,60 | -3,11 % | CNY 64,60 | CNY 64,91 | CNY 60,59 | 22,30M |
| 2026-08-21 | CNY 64,61 | +1,60 % | CNY 63,52 | CNY 66,60 | CNY 62,00 | 21,71M |
| 2026-08-20 | CNY 63,59 | +2,60 % | CNY 62,99 | CNY 64,63 | CNY 61,88 | 22,79M |
| 2026-08-19 | CNY 61,98 | -10,00 % | CNY 66,50 | CNY 66,50 | CNY 61,98 | 39,20M |
| 2026-08-18 | CNY 68,87 | +1,80 % | CNY 67,65 | CNY 69,17 | CNY 66,06 | 30,92M |
| 2026-08-17 | CNY 67,65 | +4,14 % | CNY 66,00 | CNY 67,77 | CNY 64,61 | 26,10M |
| 2026-08-14 | CNY 64,96 | +1,99 % | CNY 64,38 | CNY 65,54 | CNY 63,50 | 20,90M |
| 2026-08-13 | CNY 63,69 | -2,76 % | CNY 66,50 | CNY 66,80 | CNY 63,60 | 29,85M |
| 2026-08-12 | CNY 65,50 | +3,75 % | CNY 63,06 | CNY 66,60 | CNY 62,66 | 34,94M |
| 2026-08-11 | CNY 63,13 | +3,25 % | CNY 60,11 | CNY 64,95 | CNY 59,71 | 33,25M |
| 2026-08-10 | CNY 61,14 | -1,50 % | CNY 62,36 | CNY 63,26 | CNY 59,47 | 29,00M |
| 2026-08-07 | CNY 62,07 | +4,23 % | CNY 60,20 | CNY 62,22 | CNY 59,08 | 33,10M |
| 2026-08-06 | CNY 59,55 | +2,30 % | CNY 58,21 | CNY 60,68 | CNY 57,07 | 38,05M |
| 2026-08-05 | CNY 58,21 | +10,00 % | CNY 52,00 | CNY 58,21 | CNY 51,88 | 39,99M |
| 2026-08-04 | CNY 52,92 | +7,96 % | CNY 49,98 | CNY 53,46 | CNY 49,20 | 33,41M |
| 2026-08-03 | CNY 49,02 | -0,02 % | CNY 48,28 | CNY 49,80 | CNY 47,60 | 26,63M |
| 2026-07-31 | CNY 49,03 | +3,66 % | CNY 49,83 | CNY 51,90 | CNY 49,01 | 44,53M |
| 2026-07-30 | CNY 47,30 | -10,01 % | CNY 49,94 | CNY 51,48 | CNY 47,30 | 45,82M |
| 2026-07-29 | CNY 52,56 | -10,00 % | CNY 56,53 | CNY 56,53 | CNY 52,56 | 40,65M |
| 2026-07-28 | CNY 58,40 | +1,94 % | CNY 63,02 | CNY 63,02 | CNY 57,90 | 69,27M |
| 2026-07-27 | CNY 57,29 | +2,32 % | CNY 55,98 | CNY 57,89 | CNY 54,89 | 18,78M |
| 2026-07-24 | CNY 55,99 | -2,29 % | CNY 56,78 | CNY 57,87 | CNY 55,61 | 15,54M |
| 2026-07-23 | CNY 57,30 | -0,38 % | CNY 58,00 | CNY 59,65 | CNY 56,74 | 19,70M |
| 2026-07-22 | CNY 57,52 | -3,46 % | CNY 58,86 | CNY 61,11 | CNY 57,04 | 27,57M |
| 2026-07-21 | CNY 59,58 | +8,03 % | CNY 56,55 | CNY 59,86 | CNY 49,65 | 39,78M |
| 2026-07-20 | CNY 55,15 | -8,16 % | CNY 62,23 | CNY 62,86 | CNY 54,05 | 31,60M |
| 2026-07-17 | CNY 60,05 | -8,92 % | CNY 66,12 | CNY 66,48 | CNY 59,34 | 28,76M |
| 2026-07-16 | CNY 65,93 | -5,56 % | CNY 68,58 | CNY 70,29 | CNY 65,31 | 22,65M |
| 2026-07-15 | CNY 69,81 | -4,53 % | CNY 73,68 | CNY 74,35 | CNY 69,21 | 19,47M |
| 2026-07-14 | CNY 73,12 | +2,86 % | CNY 72,00 | CNY 73,73 | CNY 68,77 | 27,53M |
| 2026-07-13 | CNY 71,09 | -8,21 % | CNY 77,00 | CNY 77,65 | CNY 70,80 | 24,94M |
| 2026-07-10 | CNY 77,45 | -4,82 % | CNY 81,57 | CNY 84,50 | CNY 77,44 | 27,78M |
| 2026-07-09 | CNY 81,37 | +6,51 % | CNY 77,92 | CNY 81,77 | CNY 74,02 | 29,94M |
| 2026-07-08 | CNY 76,40 | -0,34 % | CNY 77,25 | CNY 79,30 | CNY 73,90 | 23,51M |
| 2026-07-07 | CNY 76,66 | -4,78 % | CNY 80,00 | CNY 80,31 | CNY 75,01 | 27,48M |
| 2026-07-06 | CNY 80,51 | -2,17 % | CNY 84,50 | CNY 84,59 | CNY 78,10 | 22,02M |
| 2026-07-03 | CNY 82,30 | -3,35 % | CNY 84,28 | CNY 85,86 | CNY 82,18 | 21,11M |
| 2026-07-02 | CNY 85,15 | -2,34 % | CNY 84,80 | CNY 88,76 | CNY 82,85 | 22,24M |
| 2026-07-01 | CNY 87,19 | -5,52 % | CNY 92,00 | CNY 92,16 | CNY 86,38 | 28,05M |
| 2026-06-30 | CNY 92,28 | +8,95 % | CNY 85,40 | CNY 93,00 | CNY 83,77 | 35,45M |
| 2026-06-29 | CNY 84,70 | -6,08 % | CNY 88,83 | CNY 92,20 | CNY 82,82 | 31,95M |
| 2026-06-26 | CNY 90,18 | -8,27 % | CNY 96,15 | CNY 96,19 | CNY 90,12 | 34,02M |
| 2026-06-25 | CNY 98,31 | +3,46 % | CNY 96,00 | CNY 99,50 | CNY 93,00 | 38,32M |
| 2026-06-24 | CNY 95,02 | +2,17 % | CNY 90,96 | CNY 96,25 | CNY 90,71 | 30,07M |
| 2026-06-23 | CNY 93,00 | -8,39 % | CNY 100,00 | CNY 100,00 | CNY 91,37 | 45,04M |
| 2026-06-22 | CNY 101,52 | -1,44 % | CNY 103,36 | CNY 108,15 | CNY 99,62 | 44,31M |
| 2026-06-18 | CNY 103,00 | -1,41 % | CNY 102,44 | CNY 103,58 | CNY 100,88 | 36,49M |
| 2026-06-17 | CNY 104,47 | +4,37 % | CNY 97,87 | CNY 104,73 | CNY 97,45 | 44,44M |
| 2026-06-16 | CNY 100,10 | +3,96 % | CNY 96,29 | CNY 101,72 | CNY 95,03 | 42,26M |
| 2026-06-15 | CNY 96,29 | +6,54 % | CNY 91,00 | CNY 96,47 | CNY 90,08 | 35,21M |
| 2026-06-12 | CNY 90,38 | -0,37 % | CNY 93,98 | CNY 93,99 | CNY 89,28 | 25,81M |
| 2026-06-11 | CNY 90,72 | +3,06 % | CNY 87,88 | CNY 92,83 | CNY 87,88 | 28,78M |
| 2026-06-10 | CNY 88,03 | -3,18 % | CNY 89,35 | CNY 90,06 | CNY 86,78 | 20,43M |
| 2026-06-09 | CNY 90,92 | +5,11 % | CNY 88,20 | CNY 91,20 | CNY 87,23 | 26,47M |
| 2026-06-08 | CNY 86,50 | -8,37 % | CNY 88,08 | CNY 90,86 | CNY 85,98 | 32,44M |
| 2026-06-05 | CNY 94,40 | -2,88 % | CNY 96,30 | CNY 100,00 | CNY 93,79 | 29,50M |
| 2026-06-04 | CNY 97,20 | -1,82 % | CNY 95,81 | CNY 98,66 | CNY 95,51 | 29,51M |
| 2026-06-03 | CNY 99,00 | +5,71 % | CNY 95,52 | CNY 103,02 | CNY 95,52 | 46,12M |
| 2026-06-02 | CNY 93,65 | +2,53 % | CNY 92,98 | CNY 95,05 | CNY 89,26 | 30,82M |
| 2026-06-01 | CNY 91,34 | -9,17 % | CNY 99,51 | CNY 100,36 | CNY 91,00 | 39,75M |
| 2026-05-29 | CNY 100,56 | -6,75 % | CNY 110,00 | CNY 110,65 | CNY 99,80 | 41,99M |
| 2026-05-28 | CNY 107,84 | +7,57 % | CNY 102,02 | CNY 108,63 | CNY 99,52 | 47,81M |
| 2026-05-27 | CNY 100,25 | -3,61 % | CNY 102,20 | CNY 106,27 | CNY 98,67 | 38,95M |
| 2026-05-26 | CNY 104,00 | -7,05 % | CNY 111,00 | CNY 112,83 | CNY 102,20 | 40,99M |