Venustech Group, Inc. Class A 002439
SZSE · China · Elektronische Technologie
CNY 14,68-0,26 (-1,74 %)
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 14,68 | -1,74 % | CNY 14,80 | CNY 14,89 | CNY 14,42 | 38,29M |
| 2026-09-29 | CNY 14,94 | +4,11 % | CNY 14,29 | CNY 15,10 | CNY 14,29 | 54,27M |
| 2026-09-28 | CNY 14,35 | 0,00 % | CNY 14,60 | CNY 14,63 | CNY 14,15 | 38,01M |
| 2026-09-24 | CNY 14,35 | -0,83 % | CNY 14,64 | CNY 14,67 | CNY 14,27 |
| 21,17M |
| 2026-09-23 | CNY 14,47 | -1,50 % | CNY 14,64 | CNY 14,67 | CNY 14,43 | 29,22M |
| 2026-09-22 | CNY 14,69 | +3,96 % | CNY 14,19 | CNY 15,20 | CNY 14,15 | 58,01M |
| 2026-09-21 | CNY 14,13 | +1,80 % | CNY 14,00 | CNY 14,20 | CNY 13,78 | 27,39M |
| 2026-09-18 | CNY 13,88 | +2,13 % | CNY 13,65 | CNY 14,30 | CNY 13,63 | 43,53M |
| 2026-09-17 | CNY 13,59 | +0,97 % | CNY 13,31 | CNY 13,74 | CNY 13,30 | 21,91M |
| 2026-09-16 | CNY 13,46 | -3,30 % | CNY 13,61 | CNY 13,77 | CNY 13,35 | 35,42M |
| 2026-09-15 | CNY 13,92 | +1,02 % | CNY 14,39 | CNY 14,40 | CNY 13,89 | 52,06M |
| 2026-09-14 | CNY 13,78 | +3,61 % | CNY 13,98 | CNY 14,47 | CNY 13,72 | 44,96M |
| 2026-09-11 | CNY 13,30 | +0,38 % | CNY 13,43 | CNY 13,49 | CNY 13,09 | 15,43M |
| 2026-09-10 | CNY 13,25 | -0,38 % | CNY 13,26 | CNY 13,41 | CNY 13,17 | 8,30M |
| 2026-09-09 | CNY 13,30 | -0,89 % | CNY 13,39 | CNY 13,46 | CNY 13,28 | 8,68M |
| 2026-09-08 | CNY 13,42 | -0,07 % | CNY 13,43 | CNY 13,51 | CNY 13,37 | 9,90M |
| 2026-09-07 | CNY 13,43 | -0,52 % | CNY 13,46 | CNY 13,50 | CNY 13,33 | 10,48M |
| 2026-09-04 | CNY 13,50 | +2,27 % | CNY 13,33 | CNY 13,63 | CNY 13,30 | 23,78M |
| 2026-09-03 | CNY 13,20 | -0,08 % | CNY 13,21 | CNY 13,30 | CNY 13,13 | 10,09M |
| 2026-09-02 | CNY 13,21 | -2,65 % | CNY 13,41 | CNY 13,46 | CNY 13,21 | 16,16M |
| 2026-09-01 | CNY 13,57 | +0,07 % | CNY 13,55 | CNY 13,67 | CNY 13,47 | 16,43M |
| 2026-08-31 | CNY 13,56 | -0,80 % | CNY 13,35 | CNY 13,57 | CNY 13,32 | 19,62M |
| 2026-08-28 | CNY 13,67 | +1,86 % | CNY 13,85 | CNY 14,02 | CNY 13,66 | 35,43M |
| 2026-08-27 | CNY 13,42 | +0,52 % | CNY 13,40 | CNY 13,45 | CNY 13,31 | 10,91M |
| 2026-08-26 | CNY 13,35 | +0,60 % | CNY 13,28 | CNY 13,39 | CNY 13,23 | 10,26M |
| 2026-08-25 | CNY 13,27 | +0,45 % | CNY 13,08 | CNY 13,30 | CNY 13,06 | 9,67M |
| 2026-08-24 | CNY 13,21 | -0,83 % | CNY 13,35 | CNY 13,41 | CNY 13,11 | 12,26M |
| 2026-08-21 | CNY 13,32 | +0,08 % | CNY 13,23 | CNY 13,35 | CNY 13,09 | 11,66M |
| 2026-08-20 | CNY 13,31 | +0,83 % | CNY 13,25 | CNY 13,34 | CNY 13,22 | 12,36M |
| 2026-08-19 | CNY 13,20 | -3,65 % | CNY 13,53 | CNY 13,67 | CNY 13,20 | 20,26M |
| 2026-08-18 | CNY 13,70 | -1,65 % | CNY 13,83 | CNY 13,89 | CNY 13,50 | 22,50M |
| 2026-08-17 | CNY 13,93 | +0,07 % | CNY 13,92 | CNY 13,95 | CNY 13,67 | 19,24M |
| 2026-08-14 | CNY 13,92 | -1,14 % | CNY 14,03 | CNY 14,14 | CNY 13,71 | 24,84M |
| 2026-08-13 | CNY 14,08 | +0,07 % | CNY 14,03 | CNY 14,19 | CNY 13,95 | 28,33M |
| 2026-08-12 | CNY 14,07 | -1,75 % | CNY 14,20 | CNY 14,25 | CNY 14,03 | 27,41M |
| 2026-08-11 | CNY 14,32 | 0,00 % | CNY 14,29 | CNY 14,70 | CNY 14,22 | 33,31M |
| 2026-08-10 | CNY 14,32 | -0,69 % | CNY 14,27 | CNY 14,38 | CNY 14,10 | 25,76M |
| 2026-08-07 | CNY 14,42 | -1,77 % | CNY 14,69 | CNY 14,85 | CNY 14,25 | 44,58M |
| 2026-08-06 | CNY 14,68 | +2,73 % | CNY 14,20 | CNY 14,86 | CNY 14,12 | 58,17M |
| 2026-08-05 | CNY 14,29 | -0,35 % | CNY 14,33 | CNY 14,50 | CNY 14,20 | 39,44M |
| 2026-08-04 | CNY 14,34 | +1,92 % | CNY 14,24 | CNY 14,42 | CNY 14,06 | 36,54M |
| 2026-08-03 | CNY 14,07 | +0,57 % | CNY 14,14 | CNY 14,29 | CNY 13,90 | 34,29M |
| 2026-07-31 | CNY 13,99 | +4,17 % | CNY 13,54 | CNY 14,19 | CNY 13,54 | 50,80M |
| 2026-07-30 | CNY 13,43 | -2,61 % | CNY 13,62 | CNY 13,91 | CNY 13,41 | 39,18M |
| 2026-07-29 | CNY 13,79 | +1,32 % | CNY 13,95 | CNY 14,59 | CNY 13,76 | 53,95M |
| 2026-07-28 | CNY 13,61 | +1,26 % | CNY 13,29 | CNY 13,83 | CNY 13,23 | 31,33M |
| 2026-07-27 | CNY 13,44 | +0,83 % | CNY 13,15 | CNY 13,48 | CNY 13,07 | 22,21M |
| 2026-07-24 | CNY 13,33 | -5,33 % | CNY 13,91 | CNY 14,06 | CNY 13,20 | 39,63M |
| 2026-07-23 | CNY 14,08 | -1,74 % | CNY 14,00 | CNY 14,26 | CNY 13,90 | 40,74M |
| 2026-07-22 | CNY 14,33 | +5,37 % | CNY 13,56 | CNY 14,33 | CNY 13,20 | 70,85M |
| 2026-07-21 | CNY 13,60 | +0,59 % | CNY 13,41 | CNY 13,67 | CNY 13,21 | 41,19M |
| 2026-07-20 | CNY 13,52 | +3,05 % | CNY 13,12 | CNY 13,54 | CNY 13,08 | 40,21M |
| 2026-07-17 | CNY 13,12 | +0,15 % | CNY 13,03 | CNY 13,46 | CNY 12,65 | 38,38M |
| 2026-07-16 | CNY 13,10 | -1,06 % | CNY 12,99 | CNY 13,33 | CNY 12,97 | 25,06M |
| 2026-07-15 | CNY 13,24 | +2,32 % | CNY 13,05 | CNY 13,59 | CNY 13,00 | 30,53M |
| 2026-07-14 | CNY 12,94 | -2,41 % | CNY 13,20 | CNY 13,55 | CNY 12,68 | 31,94M |
| 2026-07-13 | CNY 13,26 | -0,90 % | CNY 13,28 | CNY 13,57 | CNY 13,02 | 34,98M |
| 2026-07-10 | CNY 13,38 | -0,37 % | CNY 13,31 | CNY 13,65 | CNY 13,23 | 34,97M |
| 2026-07-09 | CNY 13,43 | +0,98 % | CNY 13,29 | CNY 13,49 | CNY 12,97 | 38,00M |
| 2026-07-08 | CNY 13,30 | +5,98 % | CNY 12,52 | CNY 13,46 | CNY 12,40 | 46,09M |
| 2026-07-07 | CNY 12,55 | -0,79 % | CNY 12,60 | CNY 12,73 | CNY 12,45 | 14,94M |
| 2026-07-06 | CNY 12,65 | -2,39 % | CNY 12,97 | CNY 13,00 | CNY 12,61 | 19,74M |
| 2026-07-03 | CNY 12,96 | +1,01 % | CNY 12,83 | CNY 13,04 | CNY 12,81 | 18,34M |
| 2026-07-02 | CNY 12,83 | -2,14 % | CNY 13,03 | CNY 13,22 | CNY 12,83 | 26,86M |
| 2026-07-01 | CNY 13,11 | +3,64 % | CNY 12,75 | CNY 13,39 | CNY 12,70 | 34,35M |
| 2026-06-30 | CNY 12,65 | +2,10 % | CNY 12,40 | CNY 12,93 | CNY 12,26 | 22,39M |
| 2026-06-29 | CNY 12,39 | -1,35 % | CNY 12,53 | CNY 12,65 | CNY 12,23 | 23,12M |
| 2026-06-26 | CNY 12,56 | -4,12 % | CNY 13,03 | CNY 13,26 | CNY 12,56 | 27,59M |
| 2026-06-25 | CNY 13,10 | -1,21 % | CNY 13,23 | CNY 13,48 | CNY 12,87 | 30,67M |
| 2026-06-24 | CNY 13,26 | -2,28 % | CNY 13,56 | CNY 13,65 | CNY 13,04 | 32,72M |
| 2026-06-23 | CNY 13,57 | +1,65 % | CNY 13,34 | CNY 14,29 | CNY 13,21 | 53,83M |
| 2026-06-22 | CNY 13,35 | +3,01 % | CNY 12,91 | CNY 13,37 | CNY 12,56 | 34,00M |
| 2026-06-18 | CNY 12,96 | -0,15 % | CNY 12,95 | CNY 13,11 | CNY 12,75 | 24,27M |
| 2026-06-17 | CNY 12,98 | -0,69 % | CNY 13,00 | CNY 13,27 | CNY 12,80 | 26,45M |
| 2026-06-16 | CNY 13,07 | +2,67 % | CNY 12,73 | CNY 13,16 | CNY 12,44 | 39,77M |
| 2026-06-15 | CNY 12,73 | +0,71 % | CNY 12,78 | CNY 12,87 | CNY 12,65 | 27,76M |
| 2026-06-12 | CNY 12,64 | -1,94 % | CNY 13,11 | CNY 13,14 | CNY 12,64 | 33,51M |
| 2026-06-11 | CNY 12,89 | -3,01 % | CNY 13,19 | CNY 13,29 | CNY 12,80 | 21,13M |
| 2026-06-10 | CNY 13,29 | -2,14 % | CNY 13,51 | CNY 13,65 | CNY 13,12 | 17,58M |
| 2026-06-09 | CNY 13,58 | +1,49 % | CNY 13,53 | CNY 13,63 | CNY 13,29 | 15,98M |
| 2026-06-08 | CNY 13,38 | -2,90 % | CNY 13,50 | CNY 13,78 | CNY 13,25 | 21,64M |
| 2026-06-05 | CNY 13,78 | -0,65 % | CNY 14,00 | CNY 14,10 | CNY 13,59 | 19,09M |
| 2026-06-04 | CNY 13,87 | -3,14 % | CNY 14,18 | CNY 14,25 | CNY 13,75 | 22,17M |
| 2026-06-03 | CNY 14,32 | -0,76 % | CNY 14,31 | CNY 14,57 | CNY 14,13 | 19,81M |
| 2026-06-02 | CNY 14,43 | -0,35 % | CNY 14,65 | CNY 14,93 | CNY 14,34 | 25,88M |
| 2026-06-01 | CNY 14,48 | +2,91 % | CNY 14,06 | CNY 14,78 | CNY 14,05 | 29,67M |
| 2026-05-29 | CNY 14,07 | -4,48 % | CNY 14,76 | CNY 14,91 | CNY 13,97 | 29,72M |
| 2026-05-28 | CNY 14,73 | +0,07 % | CNY 14,66 | CNY 14,85 | CNY 14,25 | 27,69M |
| 2026-05-27 | CNY 14,72 | -3,35 % | CNY 15,15 | CNY 15,26 | CNY 14,65 | 28,20M |
| 2026-05-26 | CNY 15,23 | -2,18 % | CNY 15,38 | CNY 15,51 | CNY 14,94 | 26,30M |