Kehua Data Co., Ltd. Class A 002335
SZSE · China · Elektronische Technologie
CNY 29,93-0,82 (-2,67 %)
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 29,93 | -2,67 % | CNY 31,24 | CNY 31,27 | CNY 29,88 | 20,16M |
| 2026-09-29 | CNY 30,75 | +1,15 % | CNY 30,40 | CNY 31,29 | CNY 30,12 | 23,33M |
| 2026-09-28 | CNY 30,40 | -4,55 % | CNY 31,60 | CNY 31,78 | CNY 29,95 | 29,25M |
| 2026-09-24 | CNY 31,85 | -2,39 % | CNY 32,23 | CNY 32,46 | CNY 31,70 | 39,91M |
| 2026-09-23 | CNY 32,63 | +7,83 % | CNY 30,27 | CNY 33,29 | CNY 29,86 | 75,01M |
| 2026-09-22 | CNY 30,26 | +2,23 % | CNY 29,99 | CNY 31,35 | CNY 29,90 | 29,25M |
| 2026-09-21 | CNY 29,60 | -0,17 % | CNY 29,94 | CNY 29,99 | CNY 29,51 | 11,43M |
| 2026-09-18 | CNY 29,65 | +1,89 % | CNY 29,65 | CNY 29,78 | CNY 29,26 | 15,80M |
| 2026-09-17 | CNY 29,10 | -0,51 % | CNY 29,00 | CNY 29,57 | CNY 28,90 | 10,50M |
| 2026-09-16 | CNY 29,25 | +1,63 % | CNY 28,78 | CNY 29,48 | CNY 28,40 | 11,65M |
| 2026-09-15 | CNY 28,78 | -1,30 % | CNY 29,10 | CNY 29,25 | CNY 28,75 | 8,39M |
| 2026-09-14 | CNY 29,16 | +0,66 % | CNY 29,00 | CNY 29,40 | CNY 28,70 | 9,50M |
| 2026-09-11 | CNY 28,97 | -1,56 % | CNY 29,30 | CNY 29,33 | CNY 28,19 | 15,86M |
| 2026-09-10 | CNY 29,43 | -2,10 % | CNY 29,70 | CNY 29,75 | CNY 29,35 | 10,84M |
| 2026-09-09 | CNY 30,06 | -0,40 % | CNY 30,11 | CNY 30,44 | CNY 29,80 | 12,45M |
| 2026-09-08 | CNY 30,18 | -2,36 % | CNY 30,91 | CNY 30,92 | CNY 30,00 | 17,01M |
| 2026-09-07 | CNY 30,91 | +2,83 % | CNY 30,66 | CNY 30,95 | CNY 30,31 | 18,66M |
| 2026-09-04 | CNY 30,06 | -1,54 % | CNY 31,07 | CNY 31,21 | CNY 29,90 | 21,24M |
| 2026-09-03 | CNY 30,53 | +1,87 % | CNY 30,31 | CNY 30,67 | CNY 29,65 | 16,38M |
| 2026-09-02 | CNY 29,97 | -0,43 % | CNY 29,71 | CNY 30,22 | CNY 29,33 | 11,53M |
| 2026-09-01 | CNY 30,10 | -2,34 % | CNY 30,83 | CNY 31,11 | CNY 30,00 | 13,91M |
| 2026-08-31 | CNY 30,82 | +0,65 % | CNY 30,01 | CNY 30,87 | CNY 29,88 | 19,06M |
| 2026-08-28 | CNY 30,62 | -0,68 % | CNY 31,23 | CNY 31,78 | CNY 30,61 | 18,87M |
| 2026-08-27 | CNY 30,83 | +1,92 % | CNY 30,28 | CNY 30,89 | CNY 30,12 | 14,92M |
| 2026-08-26 | CNY 30,25 | -0,26 % | CNY 30,38 | CNY 30,58 | CNY 29,83 | 10,47M |
| 2026-08-25 | CNY 30,33 | +2,05 % | CNY 29,37 | CNY 30,65 | CNY 29,23 | 13,96M |
| 2026-08-24 | CNY 29,72 | -1,91 % | CNY 30,57 | CNY 30,57 | CNY 29,23 | 12,17M |
| 2026-08-21 | CNY 30,30 | +1,27 % | CNY 29,69 | CNY 30,60 | CNY 29,51 | 12,13M |
| 2026-08-20 | CNY 29,92 | -0,93 % | CNY 30,66 | CNY 30,78 | CNY 29,75 | 16,20M |
| 2026-08-19 | CNY 30,20 | -6,21 % | CNY 31,47 | CNY 31,53 | CNY 30,10 | 22,91M |
| 2026-08-18 | CNY 32,20 | -2,66 % | CNY 32,90 | CNY 32,95 | CNY 31,86 | 22,05M |
| 2026-08-17 | CNY 33,08 | +1,16 % | CNY 32,68 | CNY 33,15 | CNY 32,02 | 26,42M |
| 2026-08-14 | CNY 32,70 | +1,74 % | CNY 32,33 | CNY 32,86 | CNY 31,97 | 28,78M |
| 2026-08-13 | CNY 32,14 | -1,02 % | CNY 33,69 | CNY 34,33 | CNY 32,10 | 42,99M |
| 2026-08-12 | CNY 32,47 | +3,77 % | CNY 31,57 | CNY 32,95 | CNY 31,11 | 36,69M |
| 2026-08-11 | CNY 31,29 | +0,03 % | CNY 32,00 | CNY 32,10 | CNY 30,76 | 29,86M |
| 2026-08-10 | CNY 31,28 | +0,10 % | CNY 31,67 | CNY 32,12 | CNY 30,56 | 19,80M |
| 2026-08-07 | CNY 31,25 | +0,84 % | CNY 30,99 | CNY 31,41 | CNY 30,46 | 21,00M |
| 2026-08-06 | CNY 30,99 | -1,93 % | CNY 31,21 | CNY 31,45 | CNY 30,66 | 23,27M |
| 2026-08-05 | CNY 31,60 | +1,97 % | CNY 30,58 | CNY 31,80 | CNY 30,55 | 32,31M |
| 2026-08-04 | CNY 30,99 | +5,26 % | CNY 29,72 | CNY 31,10 | CNY 29,68 | 26,30M |
| 2026-08-03 | CNY 29,44 | +2,58 % | CNY 28,91 | CNY 29,91 | CNY 28,80 | 19,39M |
| 2026-07-31 | CNY 28,70 | +3,57 % | CNY 28,69 | CNY 29,64 | CNY 28,69 | 26,95M |
| 2026-07-30 | CNY 27,71 | -3,78 % | CNY 28,47 | CNY 28,80 | CNY 27,48 | 18,01M |
| 2026-07-29 | CNY 28,80 | +0,35 % | CNY 28,70 | CNY 28,89 | CNY 27,43 | 24,28M |
| 2026-07-28 | CNY 28,70 | -5,28 % | CNY 29,80 | CNY 30,00 | CNY 28,58 | 21,73M |
| 2026-07-27 | CNY 30,30 | +2,43 % | CNY 29,47 | CNY 30,30 | CNY 29,20 | 19,57M |
| 2026-07-24 | CNY 29,58 | -3,74 % | CNY 30,15 | CNY 30,32 | CNY 29,51 | 20,02M |
| 2026-07-23 | CNY 30,73 | +0,23 % | CNY 30,50 | CNY 31,16 | CNY 30,19 | 16,99M |
| 2026-07-22 | CNY 30,66 | +0,13 % | CNY 30,90 | CNY 31,65 | CNY 30,36 | 27,81M |
| 2026-07-21 | CNY 30,62 | +4,33 % | CNY 29,54 | CNY 30,68 | CNY 28,35 | 28,41M |
| 2026-07-20 | CNY 29,35 | -1,34 % | CNY 30,32 | CNY 30,70 | CNY 28,50 | 25,98M |
| 2026-07-17 | CNY 29,75 | -6,65 % | CNY 31,98 | CNY 32,16 | CNY 29,60 | 25,03M |
| 2026-07-16 | CNY 31,87 | -2,15 % | CNY 32,50 | CNY 33,21 | CNY 31,39 | 19,39M |
| 2026-07-15 | CNY 32,57 | -3,70 % | CNY 33,55 | CNY 34,05 | CNY 32,42 | 19,63M |
| 2026-07-14 | CNY 33,82 | +0,74 % | CNY 33,95 | CNY 34,35 | CNY 32,04 | 25,06M |
| 2026-07-13 | CNY 33,57 | -7,01 % | CNY 35,74 | CNY 36,19 | CNY 33,57 | 26,27M |
| 2026-07-10 | CNY 36,10 | +0,84 % | CNY 35,60 | CNY 37,89 | CNY 35,50 | 34,07M |
| 2026-07-09 | CNY 35,80 | -1,38 % | CNY 36,48 | CNY 36,75 | CNY 33,52 | 31,94M |
| 2026-07-08 | CNY 36,30 | +0,86 % | CNY 36,04 | CNY 36,88 | CNY 35,05 | 24,84M |
| 2026-07-07 | CNY 35,99 | -5,14 % | CNY 38,05 | CNY 38,26 | CNY 35,80 | 30,78M |
| 2026-07-06 | CNY 37,94 | -0,03 % | CNY 37,95 | CNY 39,08 | CNY 37,62 | 25,99M |
| 2026-07-03 | CNY 37,95 | +0,37 % | CNY 37,99 | CNY 39,19 | CNY 37,55 | 32,03M |
| 2026-07-02 | CNY 37,81 | -5,80 % | CNY 39,21 | CNY 40,00 | CNY 37,69 | 40,63M |
| 2026-07-01 | CNY 40,14 | -5,44 % | CNY 42,50 | CNY 43,40 | CNY 39,50 | 67,58M |
| 2026-06-30 | CNY 42,45 | +0,43 % | CNY 41,88 | CNY 43,65 | CNY 41,51 | 51,65M |
| 2026-06-29 | CNY 42,27 | -3,09 % | CNY 43,02 | CNY 44,49 | CNY 41,85 | 64,59M |
| 2026-06-26 | CNY 43,62 | +3,24 % | CNY 43,43 | CNY 44,87 | CNY 43,00 | 97,71M |
| 2026-06-25 | CNY 42,25 | +9,97 % | CNY 38,20 | CNY 42,26 | CNY 37,90 | 64,00M |
| 2026-06-24 | CNY 38,42 | +0,03 % | CNY 38,00 | CNY 38,92 | CNY 36,96 | 27,16M |
| 2026-06-23 | CNY 38,41 | -4,14 % | CNY 40,99 | CNY 41,20 | CNY 38,20 | 32,72M |
| 2026-06-22 | CNY 40,07 | +1,75 % | CNY 39,45 | CNY 40,38 | CNY 38,80 | 35,26M |
| 2026-06-18 | CNY 39,38 | +1,16 % | CNY 39,09 | CNY 39,86 | CNY 38,87 | 34,30M |
| 2026-06-17 | CNY 38,93 | -0,26 % | CNY 38,96 | CNY 39,80 | CNY 38,43 | 22,76M |
| 2026-06-16 | CNY 39,03 | -0,51 % | CNY 39,24 | CNY 39,48 | CNY 38,77 | 28,24M |
| 2026-06-15 | CNY 39,23 | +10,01 % | CNY 36,50 | CNY 39,23 | CNY 36,50 | 42,14M |
| 2026-06-12 | CNY 35,66 | +0,82 % | CNY 36,14 | CNY 37,05 | CNY 35,66 | 27,77M |
| 2026-06-11 | CNY 35,37 | -4,33 % | CNY 36,61 | CNY 36,80 | CNY 35,12 | 26,73M |
| 2026-06-10 | CNY 36,97 | -2,20 % | CNY 37,69 | CNY 38,30 | CNY 36,50 | 23,40M |
| 2026-06-09 | CNY 37,80 | +4,97 % | CNY 36,66 | CNY 37,86 | CNY 35,93 | 28,13M |
| 2026-06-08 | CNY 36,01 | -6,49 % | CNY 37,00 | CNY 37,93 | CNY 35,92 | 27,31M |
| 2026-06-05 | CNY 38,51 | -3,51 % | CNY 39,70 | CNY 39,81 | CNY 38,33 | 27,28M |
| 2026-06-04 | CNY 39,91 | -1,33 % | CNY 39,97 | CNY 40,75 | CNY 39,70 | 22,32M |
| 2026-06-03 | CNY 40,45 | -1,00 % | CNY 40,77 | CNY 41,41 | CNY 39,91 | 34,16M |
| 2026-06-02 | CNY 40,86 | +7,10 % | CNY 38,67 | CNY 41,96 | CNY 37,13 | 48,32M |
| 2026-06-01 | CNY 38,15 | -2,33 % | CNY 39,07 | CNY 39,32 | CNY 38,10 | 24,27M |
| 2026-05-29 | CNY 39,06 | -6,39 % | CNY 41,50 | CNY 41,85 | CNY 38,69 | 28,78M |
| 2026-05-28 | CNY 41,72 | +0,45 % | CNY 41,45 | CNY 41,92 | CNY 40,35 | 30,07M |
| 2026-05-27 | CNY 41,54 | -1,68 % | CNY 42,26 | CNY 43,43 | CNY 41,17 | 34,77M |
| 2026-05-26 | CNY 42,25 | -4,01 % | CNY 43,72 | CNY 43,72 | CNY 41,65 | 40,19M |