Visionox Technology Inc. Class A 002387
SZSE · China · Elektronische Technologie
CNY 6,70+0,07 (+1,06 %)
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 6,70 | +1,06 % | CNY 6,74 | CNY 6,80 | CNY 6,65 | 8,36M |
| 2026-09-29 | CNY 6,63 | -1,04 % | CNY 6,84 | CNY 6,94 | CNY 6,60 | 10,18M |
| 2026-09-28 | CNY 6,70 | -2,47 % | CNY 6,96 | CNY 6,97 | CNY 6,65 | 10,00M |
| 2026-09-24 | CNY 6,87 | -1,01 % | CNY 6,91 | CNY 6,97 | CNY 6,87 | 6,74M |
| 2026-09-23 | CNY 6,94 | -0,86 % | CNY 7,01 | CNY 7,09 | CNY 6,92 | 8,54M |
| 2026-09-22 | CNY 7,00 | -1,13 % | CNY 7,11 | CNY 7,13 | CNY 6,98 | 9,32M |
| 2026-09-21 | CNY 7,08 | +0,71 % | CNY 7,00 | CNY 7,15 | CNY 6,95 | 12,07M |
| 2026-09-18 | CNY 7,03 | +2,18 % | CNY 6,90 | CNY 7,05 | CNY 6,86 | 14,32M |
| 2026-09-17 | CNY 6,88 | +0,15 % | CNY 6,83 | CNY 6,95 | CNY 6,80 | 8,69M |
| 2026-09-16 | CNY 6,87 | +0,73 % | CNY 6,81 | CNY 6,88 | CNY 6,75 | 6,88M |
| 2026-09-15 | CNY 6,82 | -0,58 % | CNY 6,86 | CNY 6,87 | CNY 6,78 | 5,23M |
| 2026-09-14 | CNY 6,86 | +0,15 % | CNY 6,85 | CNY 6,89 | CNY 6,76 | 5,65M |
| 2026-09-11 | CNY 6,85 | -0,72 % | CNY 6,81 | CNY 6,89 | CNY 6,75 | 9,75M |
| 2026-09-10 | CNY 6,90 | -1,71 % | CNY 7,04 | CNY 7,12 | CNY 6,88 | 11,16M |
| 2026-09-09 | CNY 7,02 | -0,14 % | CNY 7,01 | CNY 7,06 | CNY 6,96 | 8,94M |
| 2026-09-08 | CNY 7,03 | -0,42 % | CNY 7,06 | CNY 7,09 | CNY 7,00 | 9,54M |
| 2026-09-07 | CNY 7,06 | +0,57 % | CNY 7,14 | CNY 7,16 | CNY 7,01 | 9,27M |
| 2026-09-04 | CNY 7,02 | -1,13 % | CNY 7,13 | CNY 7,20 | CNY 6,98 | 15,18M |
| 2026-09-03 | CNY 7,10 | -0,84 % | CNY 7,18 | CNY 7,23 | CNY 7,08 | 9,51M |
| 2026-09-02 | CNY 7,16 | -1,92 % | CNY 7,20 | CNY 7,28 | CNY 7,11 | 13,05M |
| 2026-09-01 | CNY 7,30 | +0,41 % | CNY 7,33 | CNY 7,44 | CNY 7,23 | 20,09M |
| 2026-08-31 | CNY 7,27 | -0,68 % | CNY 7,20 | CNY 7,31 | CNY 7,17 | 14,02M |
| 2026-08-28 | CNY 7,32 | +2,95 % | CNY 7,13 | CNY 7,46 | CNY 7,13 | 23,01M |
| 2026-08-27 | CNY 7,11 | 0,00 % | CNY 7,07 | CNY 7,17 | CNY 7,04 | 14,50M |
| 2026-08-26 | CNY 7,11 | -1,80 % | CNY 7,26 | CNY 7,38 | CNY 7,09 | 17,72M |
| 2026-08-25 | CNY 7,24 | -2,43 % | CNY 7,32 | CNY 7,35 | CNY 7,13 | 20,75M |
| 2026-08-24 | CNY 7,42 | +0,13 % | CNY 7,40 | CNY 7,63 | CNY 7,35 | 28,38M |
| 2026-08-21 | CNY 7,41 | +2,35 % | CNY 7,10 | CNY 7,53 | CNY 6,97 | 36,66M |
| 2026-08-20 | CNY 7,24 | +6,31 % | CNY 6,84 | CNY 7,49 | CNY 6,84 | 40,59M |
| 2026-08-19 | CNY 6,81 | -4,08 % | CNY 7,02 | CNY 7,03 | CNY 6,81 | 14,08M |
| 2026-08-18 | CNY 7,10 | -0,14 % | CNY 7,15 | CNY 7,25 | CNY 7,06 | 12,20M |
| 2026-08-17 | CNY 7,11 | +0,28 % | CNY 7,10 | CNY 7,14 | CNY 7,04 | 7,63M |
| 2026-08-14 | CNY 7,09 | 0,00 % | CNY 7,12 | CNY 7,14 | CNY 6,99 | 9,97M |
| 2026-08-13 | CNY 7,09 | -1,80 % | CNY 7,30 | CNY 7,34 | CNY 7,09 | 14,67M |
| 2026-08-12 | CNY 7,22 | +2,27 % | CNY 7,06 | CNY 7,23 | CNY 7,04 | 13,90M |
| 2026-08-11 | CNY 7,06 | -0,84 % | CNY 7,10 | CNY 7,14 | CNY 7,01 | 9,67M |
| 2026-08-10 | CNY 7,12 | +0,42 % | CNY 7,09 | CNY 7,13 | CNY 6,98 | 10,43M |
| 2026-08-07 | CNY 7,09 | -1,25 % | CNY 7,18 | CNY 7,21 | CNY 7,05 | 13,35M |
| 2026-08-06 | CNY 7,18 | +0,84 % | CNY 7,12 | CNY 7,19 | CNY 7,02 | 15,68M |
| 2026-08-05 | CNY 7,12 | +0,85 % | CNY 7,00 | CNY 7,17 | CNY 7,00 | 15,98M |
| 2026-08-04 | CNY 7,06 | +0,71 % | CNY 7,00 | CNY 7,08 | CNY 6,97 | 14,09M |
| 2026-08-03 | CNY 7,01 | +1,15 % | CNY 6,93 | CNY 7,03 | CNY 6,86 | 11,21M |
| 2026-07-31 | CNY 6,93 | +0,14 % | CNY 7,02 | CNY 7,11 | CNY 6,92 | 16,12M |
| 2026-07-30 | CNY 6,92 | -3,89 % | CNY 6,99 | CNY 7,11 | CNY 6,90 | 20,87M |
| 2026-07-29 | CNY 7,20 | +4,96 % | CNY 6,72 | CNY 7,51 | CNY 6,61 | 42,86M |
| 2026-07-28 | CNY 6,86 | +9,94 % | CNY 6,28 | CNY 6,86 | CNY 6,28 | 28,87M |
| 2026-07-27 | CNY 6,24 | +1,63 % | CNY 6,14 | CNY 6,27 | CNY 6,10 | 9,22M |
| 2026-07-24 | CNY 6,14 | -3,00 % | CNY 6,25 | CNY 6,26 | CNY 6,12 | 10,94M |
| 2026-07-23 | CNY 6,33 | +2,59 % | CNY 6,17 | CNY 6,35 | CNY 6,13 | 11,77M |
| 2026-07-22 | CNY 6,17 | -1,75 % | CNY 6,20 | CNY 6,29 | CNY 6,15 | 10,49M |
| 2026-07-21 | CNY 6,28 | +2,61 % | CNY 6,13 | CNY 6,32 | CNY 5,89 | 17,84M |
| 2026-07-20 | CNY 6,12 | -2,70 % | CNY 6,32 | CNY 6,39 | CNY 6,03 | 15,98M |
| 2026-07-17 | CNY 6,29 | -5,56 % | CNY 6,60 | CNY 6,65 | CNY 6,23 | 20,84M |
| 2026-07-16 | CNY 6,66 | -0,60 % | CNY 6,70 | CNY 6,83 | CNY 6,49 | 15,62M |
| 2026-07-15 | CNY 6,70 | -9,95 % | CNY 7,07 | CNY 7,10 | CNY 6,70 | 36,74M |
| 2026-07-14 | CNY 7,44 | -2,23 % | CNY 7,56 | CNY 7,62 | CNY 7,31 | 18,90M |
| 2026-07-13 | CNY 7,61 | -5,82 % | CNY 7,98 | CNY 7,99 | CNY 7,60 | 29,97M |
| 2026-07-10 | CNY 8,08 | -0,12 % | CNY 8,08 | CNY 8,18 | CNY 8,00 | 24,54M |
| 2026-07-09 | CNY 8,09 | +0,75 % | CNY 8,00 | CNY 8,12 | CNY 7,90 | 22,59M |
| 2026-07-08 | CNY 8,03 | -2,07 % | CNY 8,17 | CNY 8,18 | CNY 7,98 | 21,15M |
| 2026-07-07 | CNY 8,20 | +1,11 % | CNY 8,12 | CNY 8,25 | CNY 8,03 | 27,10M |
| 2026-07-06 | CNY 8,11 | -1,70 % | CNY 8,23 | CNY 8,34 | CNY 7,98 | 37,29M |
| 2026-07-03 | CNY 8,25 | -5,17 % | CNY 8,62 | CNY 8,70 | CNY 8,21 | 46,10M |
| 2026-07-02 | CNY 8,70 | -2,68 % | CNY 8,75 | CNY 9,01 | CNY 8,48 | 42,84M |
| 2026-07-01 | CNY 8,94 | -0,67 % | CNY 8,87 | CNY 9,11 | CNY 8,81 | 43,23M |
| 2026-06-30 | CNY 9,00 | +3,93 % | CNY 8,71 | CNY 9,05 | CNY 8,70 | 52,36M |
| 2026-06-29 | CNY 8,66 | -2,04 % | CNY 8,78 | CNY 9,15 | CNY 8,53 | 47,39M |
| 2026-06-26 | CNY 8,84 | -1,45 % | CNY 8,78 | CNY 9,19 | CNY 8,66 | 85,10M |
| 2026-06-25 | CNY 8,97 | +10,06 % | CNY 8,36 | CNY 8,97 | CNY 8,24 | 41,23M |
| 2026-06-24 | CNY 8,15 | -1,57 % | CNY 8,20 | CNY 8,24 | CNY 7,83 | 39,13M |
| 2026-06-23 | CNY 8,28 | -0,12 % | CNY 8,14 | CNY 8,45 | CNY 8,10 | 34,12M |
| 2026-06-22 | CNY 8,29 | -0,12 % | CNY 8,38 | CNY 8,65 | CNY 8,16 | 44,09M |
| 2026-06-18 | CNY 8,30 | -5,79 % | CNY 8,75 | CNY 8,76 | CNY 8,28 | 37,06M |
| 2026-06-17 | CNY 8,81 | +3,40 % | CNY 8,40 | CNY 8,86 | CNY 8,40 | 37,12M |
| 2026-06-16 | CNY 8,52 | +1,19 % | CNY 8,40 | CNY 8,66 | CNY 8,31 | 32,30M |
| 2026-06-15 | CNY 8,42 | +6,45 % | CNY 7,98 | CNY 8,50 | CNY 7,98 | 50,00M |
| 2026-06-12 | CNY 7,91 | -3,65 % | CNY 8,25 | CNY 8,55 | CNY 7,89 | 46,71M |
| 2026-06-11 | CNY 8,21 | -3,64 % | CNY 8,35 | CNY 8,43 | CNY 7,98 | 42,21M |
| 2026-06-10 | CNY 8,52 | -2,63 % | CNY 8,64 | CNY 8,67 | CNY 8,26 | 37,52M |
| 2026-06-09 | CNY 8,75 | +0,69 % | CNY 8,83 | CNY 8,88 | CNY 8,48 | 45,26M |
| 2026-06-08 | CNY 8,69 | -6,16 % | CNY 9,00 | CNY 9,25 | CNY 8,65 | 88,57M |
| 2026-06-05 | CNY 9,26 | +9,98 % | CNY 8,52 | CNY 9,26 | CNY 8,41 | 90,28M |
| 2026-06-04 | CNY 8,42 | +3,19 % | CNY 8,10 | CNY 8,47 | CNY 8,04 | 25,04M |
| 2026-06-03 | CNY 8,16 | +0,37 % | CNY 8,10 | CNY 8,50 | CNY 8,08 | 27,01M |
| 2026-06-02 | CNY 8,13 | +0,12 % | CNY 8,10 | CNY 8,24 | CNY 7,96 | 18,73M |
| 2026-06-01 | CNY 8,12 | +1,12 % | CNY 7,96 | CNY 8,35 | CNY 7,88 | 23,72M |
| 2026-05-29 | CNY 8,03 | -5,19 % | CNY 8,47 | CNY 8,48 | CNY 7,92 | 30,65M |
| 2026-05-28 | CNY 8,47 | -0,47 % | CNY 8,45 | CNY 8,54 | CNY 8,24 | 26,79M |
| 2026-05-27 | CNY 8,51 | -2,74 % | CNY 8,67 | CNY 8,90 | CNY 8,44 | 28,68M |
| 2026-05-26 | CNY 8,75 | -0,34 % | CNY 8,78 | CNY 8,81 | CNY 8,59 | 30,09M |