Shenzhen MTC Co., Ltd. Class A 002429
SZSE · China · Langlebige Konsumgüter
CNY 7,92-0,22 (-2,70 %)
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 7,92 | -2,70 % | CNY 8,17 | CNY 8,21 | CNY 7,91 | 43,44M |
| 2026-09-29 | CNY 8,14 | +1,37 % | CNY 8,00 | CNY 8,27 | CNY 7,98 | 49,54M |
| 2026-09-28 | CNY 8,03 | -3,25 % | CNY 8,29 | CNY 8,30 | CNY 7,97 | 69,68M |
| 2026-09-24 | CNY 8,30 | +0,73 % | CNY 8,17 | CNY 8,34 | CNY 8,05 | 63,86M |
| 2026-09-23 | CNY 8,24 | -0,12 % | CNY 8,22 | CNY 8,31 | CNY 8,17 | 31,16M |
| 2026-09-22 | CNY 8,25 | -0,36 % | CNY 8,37 | CNY 8,44 | CNY 8,21 | 50,06M |
| 2026-09-21 | CNY 8,28 | +1,60 % | CNY 8,16 | CNY 8,30 | CNY 8,12 | 50,82M |
| 2026-09-18 | CNY 8,15 | +1,37 % | CNY 8,15 | CNY 8,22 | CNY 8,08 | 46,39M |
| 2026-09-17 | CNY 8,04 | -1,59 % | CNY 8,10 | CNY 8,27 | CNY 8,04 | 43,38M |
| 2026-09-16 | CNY 8,17 | +3,68 % | CNY 7,86 | CNY 8,19 | CNY 7,84 | 58,37M |
| 2026-09-15 | CNY 7,88 | -1,75 % | CNY 7,95 | CNY 8,03 | CNY 7,88 | 31,39M |
| 2026-09-14 | CNY 8,02 | +1,26 % | CNY 7,86 | CNY 8,08 | CNY 7,75 | 38,38M |
| 2026-09-11 | CNY 7,92 | +0,38 % | CNY 7,77 | CNY 7,96 | CNY 7,68 | 48,14M |
| 2026-09-10 | CNY 7,89 | -1,25 % | CNY 7,92 | CNY 7,97 | CNY 7,85 | 31,71M |
| 2026-09-09 | CNY 7,99 | +0,38 % | CNY 8,03 | CNY 8,13 | CNY 7,98 | 43,74M |
| 2026-09-08 | CNY 7,96 | 0,00 % | CNY 7,94 | CNY 8,07 | CNY 7,91 | 37,19M |
| 2026-09-07 | CNY 7,96 | +1,40 % | CNY 7,89 | CNY 8,03 | CNY 7,89 | 40,26M |
| 2026-09-04 | CNY 7,85 | -2,24 % | CNY 8,08 | CNY 8,17 | CNY 7,82 | 52,90M |
| 2026-09-03 | CNY 8,03 | -0,25 % | CNY 8,12 | CNY 8,15 | CNY 7,95 | 36,75M |
| 2026-09-02 | CNY 8,05 | -1,71 % | CNY 8,10 | CNY 8,13 | CNY 7,98 | 46,42M |
| 2026-09-01 | CNY 8,19 | -4,21 % | CNY 8,54 | CNY 8,55 | CNY 8,17 | 76,41M |
| 2026-08-31 | CNY 8,55 | +4,52 % | CNY 8,07 | CNY 8,62 | CNY 8,01 | 84,81M |
| 2026-08-28 | CNY 8,18 | -2,39 % | CNY 8,38 | CNY 8,48 | CNY 8,17 | 53,29M |
| 2026-08-27 | CNY 8,38 | +5,81 % | CNY 7,98 | CNY 8,55 | CNY 7,94 | 83,28M |
| 2026-08-26 | CNY 7,92 | -0,25 % | CNY 7,95 | CNY 8,02 | CNY 7,84 | 36,78M |
| 2026-08-25 | CNY 7,94 | -0,13 % | CNY 7,82 | CNY 8,05 | CNY 7,63 | 51,38M |
| 2026-08-24 | CNY 7,95 | -3,64 % | CNY 8,22 | CNY 8,22 | CNY 7,81 | 70,71M |
| 2026-08-21 | CNY 8,25 | -0,84 % | CNY 8,05 | CNY 8,45 | CNY 7,85 | 79,38M |
| 2026-08-20 | CNY 8,32 | +2,84 % | CNY 8,19 | CNY 8,38 | CNY 8,13 | 54,27M |
| 2026-08-19 | CNY 8,09 | -6,15 % | CNY 8,43 | CNY 8,51 | CNY 8,06 | 80,42M |
| 2026-08-18 | CNY 8,62 | -1,26 % | CNY 8,76 | CNY 8,86 | CNY 8,43 | 73,31M |
| 2026-08-17 | CNY 8,73 | +2,11 % | CNY 8,53 | CNY 8,73 | CNY 8,47 | 78,49M |
| 2026-08-14 | CNY 8,55 | +3,26 % | CNY 8,40 | CNY 8,57 | CNY 8,31 | 77,89M |
| 2026-08-13 | CNY 8,28 | +0,24 % | CNY 8,40 | CNY 8,54 | CNY 8,28 | 72,76M |
| 2026-08-12 | CNY 8,26 | +0,98 % | CNY 8,17 | CNY 8,32 | CNY 8,14 | 50,61M |
| 2026-08-11 | CNY 8,18 | +2,38 % | CNY 8,15 | CNY 8,38 | CNY 8,03 | 89,88M |
| 2026-08-10 | CNY 7,99 | -1,96 % | CNY 8,20 | CNY 8,32 | CNY 7,86 | 72,76M |
| 2026-08-07 | CNY 8,15 | +1,75 % | CNY 8,03 | CNY 8,25 | CNY 7,91 | 83,30M |
| 2026-08-06 | CNY 8,01 | +0,25 % | CNY 7,80 | CNY 8,14 | CNY 7,79 | 74,52M |
| 2026-08-05 | CNY 7,99 | +2,70 % | CNY 7,57 | CNY 8,09 | CNY 7,50 | 103,26M |
| 2026-08-04 | CNY 7,78 | +3,60 % | CNY 7,59 | CNY 7,85 | CNY 7,55 | 61,80M |
| 2026-08-03 | CNY 7,51 | +1,08 % | CNY 7,33 | CNY 7,53 | CNY 7,29 | 60,97M |
| 2026-07-31 | CNY 7,43 | +4,50 % | CNY 7,47 | CNY 7,62 | CNY 7,42 | 90,84M |
| 2026-07-30 | CNY 7,11 | -4,69 % | CNY 7,37 | CNY 7,58 | CNY 7,05 | 77,04M |
| 2026-07-29 | CNY 7,46 | -0,27 % | CNY 7,47 | CNY 7,52 | CNY 7,13 | 68,74M |
| 2026-07-28 | CNY 7,48 | -5,20 % | CNY 7,75 | CNY 7,85 | CNY 7,43 | 61,64M |
| 2026-07-27 | CNY 7,89 | +2,87 % | CNY 7,64 | CNY 7,89 | CNY 7,56 | 54,19M |
| 2026-07-24 | CNY 7,67 | -3,03 % | CNY 7,80 | CNY 7,92 | CNY 7,65 | 54,30M |
| 2026-07-23 | CNY 7,91 | -0,63 % | CNY 7,96 | CNY 8,06 | CNY 7,79 | 58,75M |
| 2026-07-22 | CNY 7,96 | -1,00 % | CNY 8,02 | CNY 8,23 | CNY 7,91 | 87,40M |
| 2026-07-21 | CNY 8,04 | +6,49 % | CNY 7,62 | CNY 8,05 | CNY 7,15 | 116,63M |
| 2026-07-20 | CNY 7,55 | -5,15 % | CNY 8,15 | CNY 8,32 | CNY 7,34 | 104,29M |
| 2026-07-17 | CNY 7,96 | -8,82 % | CNY 8,58 | CNY 8,69 | CNY 7,87 | 107,67M |
| 2026-07-16 | CNY 8,73 | -5,83 % | CNY 9,18 | CNY 9,29 | CNY 8,64 | 91,07M |
| 2026-07-15 | CNY 9,27 | -5,50 % | CNY 9,82 | CNY 9,85 | CNY 9,25 | 75,65M |
| 2026-07-14 | CNY 9,81 | +2,83 % | CNY 9,50 | CNY 9,96 | CNY 9,31 | 85,55M |
| 2026-07-13 | CNY 9,54 | -7,38 % | CNY 10,10 | CNY 10,44 | CNY 9,45 | 120,66M |
| 2026-07-10 | CNY 10,30 | -8,85 % | CNY 11,30 | CNY 11,49 | CNY 10,30 | 169,55M |
| 2026-07-09 | CNY 11,30 | +7,11 % | CNY 10,80 | CNY 11,34 | CNY 10,27 | 153,06M |
| 2026-07-08 | CNY 10,55 | -4,87 % | CNY 11,28 | CNY 11,70 | CNY 10,52 | 137,87M |
| 2026-07-07 | CNY 11,09 | +5,22 % | CNY 10,50 | CNY 11,32 | CNY 10,34 | 197,47M |
| 2026-07-06 | CNY 10,54 | +5,72 % | CNY 10,56 | CNY 10,97 | CNY 10,48 | 198,12M |
| 2026-07-03 | CNY 9,97 | -3,48 % | CNY 10,34 | CNY 10,50 | CNY 9,96 | 87,82M |
| 2026-07-02 | CNY 10,33 | -1,62 % | CNY 10,21 | CNY 11,00 | CNY 9,90 | 139,67M |
| 2026-07-01 | CNY 10,50 | +1,06 % | CNY 10,39 | CNY 10,98 | CNY 10,23 | 109,38M |
| 2026-06-30 | CNY 10,39 | +1,66 % | CNY 10,13 | CNY 10,65 | CNY 10,11 | 83,61M |
| 2026-06-29 | CNY 10,22 | -4,84 % | CNY 10,80 | CNY 10,93 | CNY 9,88 | 125,80M |
| 2026-06-26 | CNY 10,74 | -5,37 % | CNY 11,22 | CNY 11,50 | CNY 10,71 | 109,63M |
| 2026-06-25 | CNY 11,35 | 0,00 % | CNY 11,41 | CNY 11,57 | CNY 10,99 | 109,78M |
| 2026-06-24 | CNY 11,35 | 0,00 % | CNY 11,19 | CNY 11,56 | CNY 10,97 | 96,49M |
| 2026-06-23 | CNY 11,35 | -1,90 % | CNY 11,45 | CNY 11,92 | CNY 11,22 | 105,92M |
| 2026-06-22 | CNY 11,57 | -2,61 % | CNY 11,95 | CNY 12,25 | CNY 11,29 | 116,40M |
| 2026-06-18 | CNY 11,88 | +0,17 % | CNY 11,80 | CNY 12,10 | CNY 11,72 | 83,00M |
| 2026-06-17 | CNY 11,86 | +0,34 % | CNY 11,79 | CNY 12,17 | CNY 11,60 | 93,37M |
| 2026-06-16 | CNY 11,82 | +5,91 % | CNY 11,24 | CNY 11,96 | CNY 11,10 | 113,90M |
| 2026-06-15 | CNY 11,16 | +7,83 % | CNY 10,50 | CNY 11,25 | CNY 10,37 | 116,73M |
| 2026-06-12 | CNY 10,35 | -2,91 % | CNY 10,95 | CNY 11,20 | CNY 10,24 | 107,83M |
| 2026-06-11 | CNY 10,66 | -1,30 % | CNY 10,70 | CNY 10,96 | CNY 10,50 | 78,38M |
| 2026-06-10 | CNY 10,80 | -8,01 % | CNY 11,52 | CNY 11,57 | CNY 10,58 | 137,58M |
| 2026-06-09 | CNY 11,74 | +5,58 % | CNY 11,39 | CNY 12,10 | CNY 10,86 | 128,40M |
| 2026-06-08 | CNY 11,12 | -5,92 % | CNY 11,18 | CNY 11,73 | CNY 11,01 | 123,48M |
| 2026-06-05 | CNY 11,82 | -3,35 % | CNY 12,05 | CNY 12,39 | CNY 11,71 | 117,51M |
| 2026-06-04 | CNY 12,23 | +0,91 % | CNY 11,86 | CNY 12,68 | CNY 11,70 | 130,24M |
| 2026-06-03 | CNY 12,12 | +2,45 % | CNY 11,93 | CNY 12,91 | CNY 11,83 | 219,69M |
| 2026-06-02 | CNY 11,83 | +5,16 % | CNY 11,25 | CNY 11,88 | CNY 11,00 | 104,76M |
| 2026-06-01 | CNY 11,25 | -3,02 % | CNY 11,60 | CNY 11,82 | CNY 11,20 | 92,82M |
| 2026-05-29 | CNY 11,60 | -6,00 % | CNY 12,34 | CNY 12,55 | CNY 11,44 | 135,11M |
| 2026-05-28 | CNY 12,34 | 0,00 % | CNY 12,31 | CNY 12,41 | CNY 11,81 | 113,80M |
| 2026-05-27 | CNY 12,34 | -2,30 % | CNY 12,62 | CNY 12,88 | CNY 12,28 | 117,60M |
| 2026-05-26 | CNY 12,63 | +3,19 % | CNY 12,48 | CNY 12,89 | CNY 12,25 | 167,57M |