GoerTek Inc. Class A 002241
SZSE · China · Elektronische Technologie
CNY 22,79-0,21 (-0,91 %)
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 22,79 | -0,91 % | CNY 23,13 | CNY 23,43 | CNY 22,76 | 56,55M |
| 2026-09-29 | CNY 23,00 | -0,65 % | CNY 23,00 | CNY 23,26 | CNY 22,84 | 47,74M |
| 2026-09-28 | CNY 23,15 | -3,30 % | CNY 24,24 | CNY 24,30 | CNY 22,98 | 73,75M |
| 2026-09-24 | CNY 23,94 | -2,09 % | CNY 24,41 | CNY 24,45 | CNY 23,77 |
| 86,45M |
| 2026-09-23 | CNY 24,45 | -0,77 % | CNY 24,84 | CNY 25,08 | CNY 24,40 | 105,60M |
| 2026-09-22 | CNY 24,64 | +3,53 % | CNY 25,00 | CNY 25,48 | CNY 24,00 | 237,11M |
| 2026-09-21 | CNY 23,80 | +2,01 % | CNY 23,50 | CNY 23,82 | CNY 23,18 | 95,21M |
| 2026-09-18 | CNY 23,33 | +4,71 % | CNY 22,69 | CNY 23,60 | CNY 22,65 | 131,09M |
| 2026-09-17 | CNY 22,28 | +3,48 % | CNY 21,31 | CNY 22,35 | CNY 21,31 | 60,18M |
| 2026-09-16 | CNY 21,53 | +0,75 % | CNY 21,37 | CNY 21,78 | CNY 21,14 | 38,91M |
| 2026-09-15 | CNY 21,37 | -3,13 % | CNY 21,98 | CNY 22,08 | CNY 21,33 | 56,00M |
| 2026-09-14 | CNY 22,06 | -0,81 % | CNY 22,03 | CNY 22,35 | CNY 21,97 | 38,90M |
| 2026-09-11 | CNY 22,24 | -1,29 % | CNY 22,30 | CNY 22,66 | CNY 22,02 | 50,87M |
| 2026-09-10 | CNY 22,53 | -2,09 % | CNY 22,80 | CNY 22,85 | CNY 22,46 | 44,46M |
| 2026-09-09 | CNY 23,01 | -2,83 % | CNY 23,53 | CNY 23,65 | CNY 22,91 | 77,56M |
| 2026-09-08 | CNY 23,68 | +0,34 % | CNY 23,60 | CNY 24,17 | CNY 23,23 | 88,27M |
| 2026-09-07 | CNY 23,60 | +0,81 % | CNY 23,60 | CNY 23,79 | CNY 23,34 | 58,05M |
| 2026-09-04 | CNY 23,41 | -1,56 % | CNY 23,90 | CNY 23,98 | CNY 23,23 | 60,44M |
| 2026-09-03 | CNY 23,78 | -1,49 % | CNY 24,14 | CNY 24,24 | CNY 23,58 | 60,99M |
| 2026-09-02 | CNY 24,14 | +0,88 % | CNY 23,73 | CNY 24,45 | CNY 23,69 | 87,39M |
| 2026-09-01 | CNY 23,93 | -1,32 % | CNY 24,16 | CNY 24,26 | CNY 23,90 | 62,99M |
| 2026-08-31 | CNY 24,25 | +3,15 % | CNY 23,25 | CNY 24,30 | CNY 23,25 | 102,32M |
| 2026-08-28 | CNY 23,51 | -1,59 % | CNY 23,83 | CNY 24,08 | CNY 23,51 | 66,73M |
| 2026-08-27 | CNY 23,89 | +0,29 % | CNY 23,62 | CNY 24,22 | CNY 23,50 | 96,78M |
| 2026-08-26 | CNY 23,82 | +3,25 % | CNY 23,07 | CNY 24,08 | CNY 22,90 | 123,79M |
| 2026-08-25 | CNY 23,07 | -1,75 % | CNY 23,49 | CNY 23,62 | CNY 22,68 | 85,15M |
| 2026-08-24 | CNY 23,48 | +0,34 % | CNY 24,38 | CNY 24,80 | CNY 23,35 | 183,87M |
| 2026-08-21 | CNY 23,40 | +6,27 % | CNY 22,44 | CNY 23,64 | CNY 22,29 | 170,97M |
| 2026-08-20 | CNY 22,02 | +0,18 % | CNY 22,08 | CNY 22,43 | CNY 21,86 | 40,84M |
| 2026-08-19 | CNY 21,98 | -2,22 % | CNY 22,20 | CNY 22,36 | CNY 21,88 | 60,12M |
| 2026-08-18 | CNY 22,48 | +1,67 % | CNY 22,01 | CNY 22,59 | CNY 21,71 | 71,08M |
| 2026-08-17 | CNY 22,11 | +1,05 % | CNY 21,81 | CNY 22,13 | CNY 21,71 | 42,56M |
| 2026-08-14 | CNY 21,88 | -1,08 % | CNY 22,17 | CNY 22,34 | CNY 21,68 | 58,75M |
| 2026-08-13 | CNY 22,12 | -1,95 % | CNY 22,57 | CNY 22,69 | CNY 22,11 | 61,75M |
| 2026-08-12 | CNY 22,56 | -0,62 % | CNY 22,60 | CNY 22,69 | CNY 22,42 | 53,89M |
| 2026-08-11 | CNY 22,70 | -0,57 % | CNY 22,68 | CNY 23,00 | CNY 22,62 | 49,32M |
| 2026-08-10 | CNY 22,83 | -1,98 % | CNY 23,30 | CNY 23,36 | CNY 22,73 | 73,19M |
| 2026-08-07 | CNY 23,29 | -0,64 % | CNY 23,44 | CNY 23,90 | CNY 23,16 | 83,81M |
| 2026-08-06 | CNY 23,44 | -1,14 % | CNY 23,40 | CNY 23,91 | CNY 23,32 | 84,97M |
| 2026-08-05 | CNY 23,71 | +2,60 % | CNY 22,99 | CNY 23,86 | CNY 22,88 | 114,67M |
| 2026-08-04 | CNY 23,11 | -0,56 % | CNY 23,30 | CNY 23,40 | CNY 23,05 | 65,41M |
| 2026-08-03 | CNY 23,24 | +0,61 % | CNY 22,87 | CNY 23,42 | CNY 22,63 | 53,28M |
| 2026-07-31 | CNY 23,10 | +0,17 % | CNY 23,07 | CNY 23,49 | CNY 23,07 | 74,78M |
| 2026-07-30 | CNY 23,06 | -2,66 % | CNY 23,48 | CNY 23,60 | CNY 23,01 | 95,70M |
| 2026-07-29 | CNY 23,69 | +3,68 % | CNY 22,98 | CNY 23,98 | CNY 22,93 | 139,69M |
| 2026-07-28 | CNY 22,85 | -0,09 % | CNY 22,57 | CNY 23,41 | CNY 22,55 | 91,10M |
| 2026-07-27 | CNY 22,87 | +0,88 % | CNY 22,50 | CNY 23,05 | CNY 22,08 | 70,84M |
| 2026-07-24 | CNY 22,67 | +0,80 % | CNY 22,05 | CNY 23,62 | CNY 21,93 | 101,07M |
| 2026-07-23 | CNY 22,49 | +0,49 % | CNY 22,16 | CNY 22,49 | CNY 21,80 | 68,63M |
| 2026-07-22 | CNY 22,38 | -4,44 % | CNY 23,19 | CNY 23,29 | CNY 22,37 | 115,07M |
| 2026-07-21 | CNY 23,42 | +0,90 % | CNY 22,99 | CNY 23,50 | CNY 22,76 | 114,52M |
| 2026-07-20 | CNY 23,21 | +0,87 % | CNY 22,53 | CNY 23,39 | CNY 22,20 | 107,56M |
| 2026-07-17 | CNY 23,01 | -0,04 % | CNY 23,00 | CNY 23,57 | CNY 22,09 | 136,84M |
| 2026-07-16 | CNY 23,02 | +3,46 % | CNY 22,49 | CNY 23,87 | CNY 22,29 | 148,40M |
| 2026-07-15 | CNY 22,25 | +2,39 % | CNY 21,75 | CNY 22,58 | CNY 21,33 | 99,06M |
| 2026-07-14 | CNY 21,73 | -0,41 % | CNY 21,86 | CNY 21,99 | CNY 20,90 | 84,47M |
| 2026-07-13 | CNY 21,82 | -3,32 % | CNY 22,45 | CNY 22,52 | CNY 21,68 | 119,39M |
| 2026-07-10 | CNY 22,57 | +5,62 % | CNY 21,21 | CNY 23,51 | CNY 21,13 | 225,52M |
| 2026-07-09 | CNY 21,37 | +4,70 % | CNY 20,41 | CNY 21,43 | CNY 20,22 | 92,58M |
| 2026-07-08 | CNY 20,41 | -3,18 % | CNY 21,03 | CNY 21,12 | CNY 20,37 | 62,57M |
| 2026-07-07 | CNY 21,08 | -1,82 % | CNY 21,47 | CNY 21,80 | CNY 21,03 | 59,97M |
| 2026-07-06 | CNY 21,47 | -2,63 % | CNY 22,06 | CNY 22,21 | CNY 21,42 | 76,01M |
| 2026-07-03 | CNY 22,05 | +1,52 % | CNY 21,95 | CNY 22,33 | CNY 21,76 | 76,56M |
| 2026-07-02 | CNY 21,72 | -2,69 % | CNY 22,14 | CNY 22,38 | CNY 21,69 | 75,25M |
| 2026-07-01 | CNY 22,32 | -0,93 % | CNY 22,48 | CNY 22,68 | CNY 22,12 | 76,36M |
| 2026-06-30 | CNY 22,53 | +5,13 % | CNY 21,48 | CNY 22,60 | CNY 21,45 | 103,47M |
| 2026-06-29 | CNY 21,43 | -4,03 % | CNY 22,22 | CNY 22,40 | CNY 21,22 | 99,15M |
| 2026-06-26 | CNY 22,33 | -6,37 % | CNY 23,31 | CNY 23,35 | CNY 22,31 | 114,54M |
| 2026-06-25 | CNY 23,85 | +0,08 % | CNY 23,71 | CNY 24,42 | CNY 23,52 | 98,10M |
| 2026-06-24 | CNY 23,83 | +3,29 % | CNY 22,89 | CNY 24,16 | CNY 22,57 | 123,61M |
| 2026-06-23 | CNY 23,07 | -2,74 % | CNY 23,50 | CNY 24,07 | CNY 22,96 | 88,20M |
| 2026-06-22 | CNY 23,72 | -0,84 % | CNY 23,93 | CNY 24,02 | CNY 23,00 | 105,44M |
| 2026-06-18 | CNY 23,92 | +1,01 % | CNY 23,50 | CNY 24,11 | CNY 23,35 | 92,40M |
| 2026-06-17 | CNY 23,68 | +1,41 % | CNY 23,11 | CNY 23,96 | CNY 23,07 | 82,78M |
| 2026-06-16 | CNY 23,35 | -0,89 % | CNY 23,33 | CNY 23,61 | CNY 23,31 | 70,48M |
| 2026-06-15 | CNY 23,56 | +2,39 % | CNY 23,21 | CNY 23,60 | CNY 23,11 | 74,09M |
| 2026-06-12 | CNY 23,01 | +1,28 % | CNY 23,03 | CNY 23,75 | CNY 23,00 | 109,54M |
| 2026-06-11 | CNY 22,72 | -0,18 % | CNY 22,53 | CNY 23,10 | CNY 22,25 | 69,68M |
| 2026-06-10 | CNY 22,76 | -4,49 % | CNY 23,44 | CNY 23,60 | CNY 22,70 | 99,94M |
| 2026-06-09 | CNY 23,83 | +3,16 % | CNY 23,30 | CNY 23,94 | CNY 22,85 | 114,89M |
| 2026-06-08 | CNY 23,10 | -6,93 % | CNY 23,90 | CNY 24,25 | CNY 22,96 | 144,52M |
| 2026-06-05 | CNY 24,82 | -0,48 % | CNY 24,64 | CNY 25,75 | CNY 23,50 | 199,28M |
| 2026-06-04 | CNY 24,94 | -6,98 % | CNY 26,30 | CNY 26,42 | CNY 24,90 | 214,50M |
| 2026-06-03 | CNY 26,81 | +0,41 % | CNY 26,35 | CNY 27,62 | CNY 26,30 | 186,00M |
| 2026-06-02 | CNY 26,70 | +0,75 % | CNY 26,31 | CNY 27,10 | CNY 25,98 | 149,09M |
| 2026-06-01 | CNY 26,50 | -1,23 % | CNY 27,31 | CNY 27,98 | CNY 26,41 | 173,28M |
| 2026-05-29 | CNY 26,83 | -5,53 % | CNY 28,00 | CNY 28,39 | CNY 26,58 | 231,78M |
| 2026-05-28 | CNY 28,40 | +0,46 % | CNY 27,91 | CNY 29,18 | CNY 27,76 | 285,17M |
| 2026-05-27 | CNY 28,27 | +3,55 % | CNY 27,28 | CNY 28,98 | CNY 27,00 | 396,57M |
| 2026-05-26 | CNY 27,30 | +7,10 % | CNY 25,30 | CNY 27,50 | CNY 24,84 | 178,96M |