GEM Co., Ltd. Class A 002340
SZSE · China · Prozessindustrie
CNY 6,11+0,07 (+1,16 %)
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 6,11 | +1,16 % | CNY 6,04 | CNY 6,13 | CNY 6,01 | 41,52M |
| 2026-09-29 | CNY 6,04 | +0,83 % | CNY 5,99 | CNY 6,07 | CNY 5,98 | 37,52M |
| 2026-09-28 | CNY 5,99 | -2,12 % | CNY 6,11 | CNY 6,12 | CNY 5,96 | 57,95M |
| 2026-09-24 | CNY 6,12 | -1,61 % | CNY 6,19 | CNY 6,20 | CNY 6,12 | 44,48M |
| 2026-09-23 | CNY 6,22 | -0,64 % | CNY 6,27 | CNY 6,28 | CNY 6,21 | 33,80M |
| 2026-09-22 | CNY 6,26 | +0,16 % | CNY 6,26 | CNY 6,29 | CNY 6,24 | 46,01M |
| 2026-09-21 | CNY 6,25 | +0,32 % | CNY 6,23 | CNY 6,26 | CNY 6,21 | 47,10M |
| 2026-09-18 | CNY 6,23 | +0,97 % | CNY 6,18 | CNY 6,23 | CNY 6,18 | 42,82M |
| 2026-09-17 | CNY 6,17 | -0,96 % | CNY 6,20 | CNY 6,23 | CNY 6,14 | 41,90M |
| 2026-09-16 | CNY 6,23 | 0,00 % | CNY 6,20 | CNY 6,25 | CNY 6,10 | 60,82M |
| 2026-09-15 | CNY 6,23 | -0,32 % | CNY 6,23 | CNY 6,27 | CNY 6,22 | 32,54M |
| 2026-09-14 | CNY 6,25 | +0,16 % | CNY 6,20 | CNY 6,28 | CNY 6,18 | 35,15M |
| 2026-09-11 | CNY 6,24 | -1,58 % | CNY 6,30 | CNY 6,30 | CNY 6,18 | 67,91M |
| 2026-09-10 | CNY 6,34 | -0,94 % | CNY 6,38 | CNY 6,38 | CNY 6,32 | 47,62M |
| 2026-09-09 | CNY 6,40 | -0,31 % | CNY 6,43 | CNY 6,43 | CNY 6,37 | 49,68M |
| 2026-09-08 | CNY 6,42 | +0,16 % | CNY 6,41 | CNY 6,43 | CNY 6,39 | 46,74M |
| 2026-09-07 | CNY 6,41 | -0,77 % | CNY 6,42 | CNY 6,44 | CNY 6,36 | 53,90M |
| 2026-09-04 | CNY 6,46 | +0,16 % | CNY 6,46 | CNY 6,51 | CNY 6,44 | 68,71M |
| 2026-09-03 | CNY 6,45 | +0,31 % | CNY 6,48 | CNY 6,51 | CNY 6,42 | 49,98M |
| 2026-09-02 | CNY 6,43 | -1,23 % | CNY 6,48 | CNY 6,48 | CNY 6,40 | 64,61M |
| 2026-09-01 | CNY 6,51 | -0,31 % | CNY 6,50 | CNY 6,55 | CNY 6,50 | 68,01M |
| 2026-08-31 | CNY 6,53 | -2,10 % | CNY 6,55 | CNY 6,55 | CNY 6,45 | 102,92M |
| 2026-08-28 | CNY 6,67 | +0,30 % | CNY 6,63 | CNY 6,68 | CNY 6,59 | 65,13M |
| 2026-08-27 | CNY 6,65 | -0,15 % | CNY 6,60 | CNY 6,66 | CNY 6,54 | 76,97M |
| 2026-08-26 | CNY 6,66 | +2,30 % | CNY 6,49 | CNY 6,76 | CNY 6,48 | 121,50M |
| 2026-08-25 | CNY 6,51 | -0,31 % | CNY 6,50 | CNY 6,56 | CNY 6,43 | 57,36M |
| 2026-08-24 | CNY 6,53 | +0,15 % | CNY 6,53 | CNY 6,62 | CNY 6,47 | 62,67M |
| 2026-08-21 | CNY 6,52 | +0,93 % | CNY 6,46 | CNY 6,55 | CNY 6,40 | 62,36M |
| 2026-08-20 | CNY 6,46 | +0,31 % | CNY 6,48 | CNY 6,53 | CNY 6,43 | 53,98M |
| 2026-08-19 | CNY 6,44 | -2,57 % | CNY 6,55 | CNY 6,55 | CNY 6,43 | 87,56M |
| 2026-08-18 | CNY 6,61 | -1,93 % | CNY 6,70 | CNY 6,72 | CNY 6,58 | 82,06M |
| 2026-08-17 | CNY 6,74 | +1,51 % | CNY 6,67 | CNY 6,74 | CNY 6,61 | 75,12M |
| 2026-08-14 | CNY 6,64 | +0,15 % | CNY 6,63 | CNY 6,67 | CNY 6,60 | 60,20M |
| 2026-08-13 | CNY 6,63 | -1,78 % | CNY 6,76 | CNY 6,77 | CNY 6,63 | 94,37M |
| 2026-08-12 | CNY 6,75 | -0,30 % | CNY 6,75 | CNY 6,81 | CNY 6,72 | 68,76M |
| 2026-08-11 | CNY 6,77 | -2,03 % | CNY 6,89 | CNY 6,89 | CNY 6,76 | 105,92M |
| 2026-08-10 | CNY 6,91 | +1,02 % | CNY 6,85 | CNY 7,03 | CNY 6,83 | 135,78M |
| 2026-08-07 | CNY 6,84 | +1,33 % | CNY 6,93 | CNY 7,00 | CNY 6,80 | 142,78M |
| 2026-08-06 | CNY 6,75 | -1,32 % | CNY 6,94 | CNY 6,99 | CNY 6,71 | 165,68M |
| 2026-08-05 | CNY 6,84 | +1,33 % | CNY 6,71 | CNY 6,85 | CNY 6,71 | 124,54M |
| 2026-08-04 | CNY 6,75 | +0,30 % | CNY 6,73 | CNY 6,77 | CNY 6,67 | 87,71M |
| 2026-08-03 | CNY 6,73 | +0,45 % | CNY 6,70 | CNY 6,75 | CNY 6,64 | 68,13M |
| 2026-07-31 | CNY 6,70 | 0,00 % | CNY 6,71 | CNY 6,79 | CNY 6,69 | 107,40M |
| 2026-07-30 | CNY 6,70 | +0,15 % | CNY 6,64 | CNY 6,73 | CNY 6,62 | 113,71M |
| 2026-07-29 | CNY 6,69 | +2,92 % | CNY 6,48 | CNY 6,72 | CNY 6,46 | 143,35M |
| 2026-07-28 | CNY 6,50 | -1,37 % | CNY 6,51 | CNY 6,54 | CNY 6,46 | 72,70M |
| 2026-07-27 | CNY 6,59 | +1,70 % | CNY 6,48 | CNY 6,60 | CNY 6,44 | 90,77M |
| 2026-07-24 | CNY 6,48 | -2,70 % | CNY 6,58 | CNY 6,62 | CNY 6,47 | 92,01M |
| 2026-07-23 | CNY 6,66 | +3,74 % | CNY 6,44 | CNY 6,67 | CNY 6,41 | 146,64M |
| 2026-07-22 | CNY 6,42 | -1,38 % | CNY 6,46 | CNY 6,51 | CNY 6,38 | 99,72M |
| 2026-07-21 | CNY 6,51 | +3,01 % | CNY 6,28 | CNY 6,53 | CNY 6,27 | 157,41M |
| 2026-07-20 | CNY 6,32 | +0,32 % | CNY 6,34 | CNY 6,40 | CNY 6,15 | 116,26M |
| 2026-07-17 | CNY 6,30 | -0,16 % | CNY 6,35 | CNY 6,43 | CNY 6,25 | 112,82M |
| 2026-07-16 | CNY 6,31 | -1,10 % | CNY 6,33 | CNY 6,36 | CNY 6,27 | 72,21M |
| 2026-07-15 | CNY 6,38 | -1,39 % | CNY 6,36 | CNY 6,43 | CNY 6,33 | 92,99M |
| 2026-07-14 | CNY 6,47 | +1,57 % | CNY 6,35 | CNY 6,48 | CNY 6,30 | 80,02M |
| 2026-07-13 | CNY 6,37 | -2,60 % | CNY 6,53 | CNY 6,54 | CNY 6,36 | 98,31M |
| 2026-07-10 | CNY 6,54 | +0,62 % | CNY 6,50 | CNY 6,62 | CNY 6,39 | 114,18M |
| 2026-07-09 | CNY 6,50 | -2,40 % | CNY 6,61 | CNY 6,64 | CNY 6,40 | 125,44M |
| 2026-07-08 | CNY 6,66 | 0,00 % | CNY 6,58 | CNY 6,81 | CNY 6,38 | 137,55M |
| 2026-07-07 | CNY 6,66 | -3,34 % | CNY 6,77 | CNY 6,86 | CNY 6,61 | 121,48M |
| 2026-07-06 | CNY 6,89 | +2,99 % | CNY 6,83 | CNY 7,17 | CNY 6,80 | 202,47M |
| 2026-07-03 | CNY 6,69 | +1,52 % | CNY 6,62 | CNY 6,74 | CNY 6,57 | 123,25M |
| 2026-07-02 | CNY 6,59 | -1,49 % | CNY 6,65 | CNY 6,76 | CNY 6,55 | 131,85M |
| 2026-07-01 | CNY 6,69 | +1,21 % | CNY 6,59 | CNY 6,73 | CNY 6,46 | 144,51M |
| 2026-06-30 | CNY 6,61 | +0,46 % | CNY 6,55 | CNY 6,63 | CNY 6,39 | 128,16M |
| 2026-06-29 | CNY 6,58 | -1,64 % | CNY 6,65 | CNY 6,74 | CNY 6,35 | 161,27M |
| 2026-06-26 | CNY 6,69 | -6,17 % | CNY 7,13 | CNY 7,17 | CNY 6,69 | 196,80M |
| 2026-06-25 | CNY 7,13 | -3,39 % | CNY 7,26 | CNY 7,30 | CNY 7,05 | 173,98M |
| 2026-06-24 | CNY 7,38 | 0,00 % | CNY 7,31 | CNY 7,47 | CNY 7,20 | 150,29M |
| 2026-06-23 | CNY 7,38 | -6,35 % | CNY 7,83 | CNY 7,85 | CNY 7,33 | 236,21M |
| 2026-06-22 | CNY 7,88 | +6,20 % | CNY 7,40 | CNY 7,89 | CNY 7,35 | 267,46M |
| 2026-06-18 | CNY 7,42 | 0,00 % | CNY 7,40 | CNY 7,55 | CNY 7,21 | 200,53M |
| 2026-06-17 | CNY 7,42 | -2,75 % | CNY 7,59 | CNY 7,61 | CNY 7,37 | 159,60M |
| 2026-06-16 | CNY 7,63 | +0,66 % | CNY 7,57 | CNY 7,74 | CNY 7,51 | 161,15M |
| 2026-06-15 | CNY 7,58 | +2,99 % | CNY 7,48 | CNY 7,58 | CNY 7,40 | 154,60M |
| 2026-06-12 | CNY 7,36 | +3,23 % | CNY 7,20 | CNY 7,49 | CNY 7,14 | 189,94M |
| 2026-06-11 | CNY 7,13 | +1,57 % | CNY 6,96 | CNY 7,22 | CNY 6,95 | 134,18M |
| 2026-06-10 | CNY 7,02 | 0,00 % | CNY 6,96 | CNY 7,09 | CNY 6,91 | 93,70M |
| 2026-06-09 | CNY 7,02 | +2,48 % | CNY 6,95 | CNY 7,05 | CNY 6,77 | 107,90M |
| 2026-06-08 | CNY 6,85 | -4,86 % | CNY 7,01 | CNY 7,09 | CNY 6,76 | 161,95M |
| 2026-06-05 | CNY 7,20 | -2,57 % | CNY 7,39 | CNY 7,41 | CNY 7,16 | 150,97M |
| 2026-06-04 | CNY 7,39 | -3,78 % | CNY 7,61 | CNY 7,63 | CNY 7,33 | 184,54M |
| 2026-06-03 | CNY 7,68 | -1,29 % | CNY 7,70 | CNY 7,81 | CNY 7,63 | 130,33M |
| 2026-06-02 | CNY 7,78 | +0,65 % | CNY 7,75 | CNY 7,80 | CNY 7,52 | 153,01M |
| 2026-06-01 | CNY 7,73 | -0,90 % | CNY 7,87 | CNY 7,92 | CNY 7,70 | 137,23M |
| 2026-05-29 | CNY 7,80 | -2,62 % | CNY 8,03 | CNY 8,13 | CNY 7,73 | 170,69M |
| 2026-05-28 | CNY 8,01 | -1,23 % | CNY 8,06 | CNY 8,12 | CNY 7,88 | 172,97M |
| 2026-05-27 | CNY 8,11 | -1,82 % | CNY 8,26 | CNY 8,42 | CNY 8,08 | 160,16M |
| 2026-05-26 | CNY 8,26 | +1,98 % | CNY 8,15 | CNY 8,31 | CNY 8,05 | 142,46M |