Wisesoft Co. Ltd. Class A 002253
SZSE · China · Technologiedienstleistungen
CNY 8,80+0,24 (+2,80 %)
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 8,80 | +2,80 % | CNY 8,73 | CNY 9,01 | CNY 8,64 | 8,98M |
| 2026-09-29 | CNY 8,56 | +0,94 % | CNY 8,55 | CNY 8,73 | CNY 8,44 | 8,50M |
| 2026-09-28 | CNY 8,48 | -2,53 % | CNY 8,67 | CNY 8,95 | CNY 8,43 | 15,90M |
| 2026-09-24 | CNY 8,70 | -5,84 % | CNY 8,99 | CNY 9,22 | CNY 8,61 | 27,08M |
| 2026-09-23 | CNY 9,24 | -10,03 % | CNY 9,24 | CNY 9,24 | CNY 9,24 | 1,82M |
| 2026-09-22 | CNY 10,27 | +3,63 % | CNY 9,94 | CNY 10,42 | CNY 9,91 | 8,88M |
| 2026-09-21 | CNY 9,91 | +1,12 % | CNY 9,74 | CNY 9,93 | CNY 9,74 | 3,50M |
| 2026-09-18 | CNY 9,80 | 0,00 % | CNY 9,89 | CNY 9,92 | CNY 9,74 | 4,19M |
| 2026-09-17 | CNY 9,80 | +0,41 % | CNY 9,70 | CNY 9,88 | CNY 9,56 | 3,11M |
| 2026-09-16 | CNY 9,76 | +0,72 % | CNY 9,69 | CNY 9,88 | CNY 9,55 | 2,91M |
| 2026-09-15 | CNY 9,69 | -2,81 % | CNY 9,92 | CNY 10,14 | CNY 9,68 | 3,32M |
| 2026-09-14 | CNY 9,97 | -0,20 % | CNY 10,00 | CNY 10,08 | CNY 9,90 | 3,10M |
| 2026-09-11 | CNY 9,99 | -1,67 % | CNY 10,06 | CNY 10,15 | CNY 9,82 | 4,14M |
| 2026-09-10 | CNY 10,16 | -0,68 % | CNY 10,20 | CNY 10,25 | CNY 10,09 | 2,61M |
| 2026-09-09 | CNY 10,23 | -1,35 % | CNY 10,39 | CNY 10,45 | CNY 10,20 | 3,65M |
| 2026-09-08 | CNY 10,37 | -0,67 % | CNY 10,35 | CNY 10,48 | CNY 10,33 | 3,65M |
| 2026-09-07 | CNY 10,44 | 0,00 % | CNY 10,52 | CNY 10,59 | CNY 10,35 | 5,29M |
| 2026-09-04 | CNY 10,44 | +2,65 % | CNY 10,19 | CNY 10,72 | CNY 10,18 | 9,13M |
| 2026-09-03 | CNY 10,17 | +0,49 % | CNY 10,26 | CNY 10,33 | CNY 10,10 | 3,96M |
| 2026-09-02 | CNY 10,12 | -0,39 % | CNY 10,15 | CNY 10,22 | CNY 10,02 | 4,23M |
| 2026-09-01 | CNY 10,16 | +1,50 % | CNY 10,01 | CNY 10,18 | CNY 10,00 | 4,96M |
| 2026-08-31 | CNY 10,01 | +0,30 % | CNY 9,88 | CNY 10,04 | CNY 9,85 | 4,21M |
| 2026-08-28 | CNY 9,98 | +3,10 % | CNY 9,72 | CNY 10,08 | CNY 9,64 | 4,43M |
| 2026-08-27 | CNY 9,68 | -0,10 % | CNY 9,68 | CNY 9,74 | CNY 9,62 | 2,62M |
| 2026-08-26 | CNY 9,69 | -0,31 % | CNY 9,73 | CNY 9,81 | CNY 9,58 | 3,07M |
| 2026-08-25 | CNY 9,72 | +3,40 % | CNY 9,38 | CNY 9,76 | CNY 9,30 | 4,09M |
| 2026-08-24 | CNY 9,40 | -1,26 % | CNY 9,57 | CNY 9,66 | CNY 9,36 | 3,42M |
| 2026-08-21 | CNY 9,52 | +0,21 % | CNY 9,48 | CNY 9,57 | CNY 9,28 | 4,03M |
| 2026-08-20 | CNY 9,50 | +1,71 % | CNY 9,34 | CNY 9,56 | CNY 9,34 | 3,65M |
| 2026-08-19 | CNY 9,34 | -3,91 % | CNY 9,63 | CNY 9,66 | CNY 9,30 | 4,13M |
| 2026-08-18 | CNY 9,72 | -1,02 % | CNY 9,83 | CNY 9,85 | CNY 9,56 | 3,61M |
| 2026-08-17 | CNY 9,82 | -0,30 % | CNY 9,85 | CNY 9,90 | CNY 9,71 | 3,29M |
| 2026-08-14 | CNY 9,85 | -1,01 % | CNY 9,93 | CNY 10,04 | CNY 9,74 | 3,51M |
| 2026-08-13 | CNY 9,95 | -1,29 % | CNY 10,09 | CNY 10,15 | CNY 9,91 | 4,45M |
| 2026-08-12 | CNY 10,08 | +2,02 % | CNY 9,94 | CNY 10,10 | CNY 9,87 | 3,96M |
| 2026-08-11 | CNY 9,88 | -0,20 % | CNY 9,91 | CNY 9,95 | CNY 9,78 | 3,38M |
| 2026-08-10 | CNY 9,90 | +0,10 % | CNY 9,94 | CNY 9,98 | CNY 9,78 | 3,67M |
| 2026-08-07 | CNY 9,89 | -1,40 % | CNY 10,03 | CNY 10,10 | CNY 9,78 | 5,81M |
| 2026-08-06 | CNY 10,03 | -0,79 % | CNY 10,13 | CNY 10,30 | CNY 9,89 | 5,85M |
| 2026-08-05 | CNY 10,11 | -0,10 % | CNY 10,10 | CNY 10,15 | CNY 9,91 | 7,36M |
| 2026-08-04 | CNY 10,12 | +6,30 % | CNY 9,59 | CNY 10,16 | CNY 9,57 | 10,39M |
| 2026-08-03 | CNY 9,52 | +2,48 % | CNY 9,33 | CNY 9,56 | CNY 9,33 | 4,45M |
| 2026-07-31 | CNY 9,29 | +3,22 % | CNY 9,15 | CNY 9,44 | CNY 9,11 | 5,28M |
| 2026-07-30 | CNY 9,00 | +0,90 % | CNY 8,82 | CNY 9,28 | CNY 8,82 | 6,88M |
| 2026-07-29 | CNY 8,92 | +2,06 % | CNY 8,74 | CNY 9,20 | CNY 8,74 | 4,48M |
| 2026-07-28 | CNY 8,74 | +0,69 % | CNY 8,63 | CNY 8,92 | CNY 8,63 | 4,88M |
| 2026-07-27 | CNY 8,68 | +3,09 % | CNY 8,41 | CNY 8,71 | CNY 8,36 | 4,65M |
| 2026-07-24 | CNY 8,42 | -2,88 % | CNY 8,57 | CNY 8,61 | CNY 8,40 | 4,08M |
| 2026-07-23 | CNY 8,67 | +1,64 % | CNY 8,55 | CNY 8,73 | CNY 8,42 | 4,79M |
| 2026-07-22 | CNY 8,53 | -0,81 % | CNY 8,58 | CNY 8,72 | CNY 8,45 | 4,19M |
| 2026-07-21 | CNY 8,60 | +0,12 % | CNY 8,54 | CNY 8,62 | CNY 7,98 | 7,71M |
| 2026-07-20 | CNY 8,59 | -6,43 % | CNY 9,27 | CNY 9,32 | CNY 8,45 | 8,31M |
| 2026-07-17 | CNY 9,18 | -5,46 % | CNY 9,66 | CNY 9,85 | CNY 9,08 | 7,25M |
| 2026-07-16 | CNY 9,71 | +0,41 % | CNY 9,77 | CNY 9,94 | CNY 9,59 | 5,62M |
| 2026-07-15 | CNY 9,67 | +3,76 % | CNY 9,39 | CNY 9,78 | CNY 9,17 | 6,41M |
| 2026-07-14 | CNY 9,32 | +1,19 % | CNY 9,39 | CNY 9,63 | CNY 9,22 | 6,32M |
| 2026-07-13 | CNY 9,21 | -2,85 % | CNY 9,54 | CNY 9,58 | CNY 9,09 | 4,76M |
| 2026-07-10 | CNY 9,48 | +1,28 % | CNY 9,32 | CNY 9,73 | CNY 9,24 | 5,61M |
| 2026-07-09 | CNY 9,36 | -1,47 % | CNY 9,51 | CNY 9,54 | CNY 9,19 | 5,55M |
| 2026-07-08 | CNY 9,50 | -1,86 % | CNY 9,70 | CNY 9,70 | CNY 9,44 | 5,86M |
| 2026-07-07 | CNY 9,68 | -4,35 % | CNY 10,01 | CNY 10,11 | CNY 9,61 | 6,96M |
| 2026-07-06 | CNY 10,12 | -1,27 % | CNY 10,26 | CNY 10,36 | CNY 10,07 | 5,99M |
| 2026-07-03 | CNY 10,25 | +0,69 % | CNY 10,25 | CNY 10,32 | CNY 9,99 | 5,82M |
| 2026-07-02 | CNY 10,18 | +0,30 % | CNY 10,16 | CNY 10,35 | CNY 10,07 | 6,86M |
| 2026-07-01 | CNY 10,15 | +2,53 % | CNY 9,99 | CNY 10,65 | CNY 9,95 | 9,69M |
| 2026-06-30 | CNY 9,90 | -1,10 % | CNY 9,87 | CNY 10,22 | CNY 9,56 | 7,26M |
| 2026-06-29 | CNY 10,01 | -7,91 % | CNY 10,87 | CNY 10,87 | CNY 9,80 | 14,20M |
| 2026-06-26 | CNY 10,87 | +10,02 % | CNY 10,50 | CNY 10,87 | CNY 10,37 | 12,60M |
| 2026-06-25 | CNY 9,88 | 0,00 % | CNY 9,88 | CNY 9,88 | CNY 9,88 | 0 |
| 2026-06-24 | CNY 9,88 | -5,00 % | CNY 10,33 | CNY 10,42 | CNY 9,88 | 7,02M |
| 2026-06-23 | CNY 10,40 | -0,86 % | CNY 10,28 | CNY 10,57 | CNY 10,12 | 4,79M |
| 2026-06-22 | CNY 10,49 | -4,98 % | CNY 10,96 | CNY 10,96 | CNY 10,49 | 7,19M |
| 2026-06-18 | CNY 11,04 | -0,54 % | CNY 11,11 | CNY 11,24 | CNY 10,91 | 4,41M |
| 2026-06-17 | CNY 11,10 | -0,18 % | CNY 11,04 | CNY 11,26 | CNY 10,95 | 2,93M |
| 2026-06-16 | CNY 11,12 | +1,37 % | CNY 10,86 | CNY 11,22 | CNY 10,86 | 3,56M |
| 2026-06-15 | CNY 10,97 | -2,05 % | CNY 11,09 | CNY 11,31 | CNY 10,88 | 3,61M |
| 2026-06-12 | CNY 11,20 | +0,90 % | CNY 10,98 | CNY 11,31 | CNY 10,98 | 2,71M |
| 2026-06-11 | CNY 11,10 | +1,83 % | CNY 10,80 | CNY 11,33 | CNY 10,50 | 3,02M |
| 2026-06-10 | CNY 10,90 | -1,71 % | CNY 10,90 | CNY 11,16 | CNY 10,77 | 2,44M |
| 2026-06-09 | CNY 11,09 | +1,46 % | CNY 11,05 | CNY 11,24 | CNY 10,91 | 2,42M |
| 2026-06-08 | CNY 10,93 | -2,50 % | CNY 10,88 | CNY 11,11 | CNY 10,72 | 3,40M |
| 2026-06-05 | CNY 11,21 | -2,52 % | CNY 11,40 | CNY 11,45 | CNY 11,17 | 4,60M |
| 2026-06-04 | CNY 11,50 | -1,03 % | CNY 11,45 | CNY 11,66 | CNY 11,20 | 6,10M |
| 2026-06-03 | CNY 11,62 | -3,17 % | CNY 11,79 | CNY 11,89 | CNY 11,55 | 6,15M |
| 2026-06-02 | CNY 12,00 | +0,08 % | CNY 11,99 | CNY 12,06 | CNY 11,83 | 3,34M |
| 2026-06-01 | CNY 11,99 | +1,44 % | CNY 11,72 | CNY 12,08 | CNY 11,62 | 4,10M |
| 2026-05-29 | CNY 11,82 | -3,82 % | CNY 12,15 | CNY 12,25 | CNY 11,75 | 6,87M |
| 2026-05-28 | CNY 12,29 | +2,76 % | CNY 11,98 | CNY 12,32 | CNY 11,86 | 7,57M |
| 2026-05-27 | CNY 11,96 | +0,34 % | CNY 11,84 | CNY 12,13 | CNY 11,73 | 7,10M |
| 2026-05-26 | CNY 11,92 | 0,00 % | CNY 11,88 | CNY 11,93 | CNY 11,56 | 5,08M |