Net263 Ltd. Class A 002467
SZSE · China · Kommunikation
CNY 4,88-0,18 (-3,56 %)
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 4,88 | -3,56 % | CNY 5,00 | CNY 5,00 | CNY 4,84 | 68,85M |
| 2026-09-29 | CNY 5,06 | +1,40 % | CNY 4,88 | CNY 5,10 | CNY 4,82 | 94,95M |
| 2026-09-28 | CNY 4,99 | +3,53 % | CNY 4,83 | CNY 5,02 | CNY 4,76 | 114,20M |
| 2026-09-24 | CNY 4,82 | -0,82 % | CNY 4,82 | CNY 4,91 | CNY 4,77 | 74,17M |
| 2026-09-23 | CNY 4,86 | -4,52 % | CNY 5,01 | CNY 5,08 | CNY 4,85 | 137,80M |
| 2026-09-22 | CNY 5,09 | +9,94 % | CNY 4,65 | CNY 5,09 | CNY 4,64 | 102,43M |
| 2026-09-21 | CNY 4,63 | +1,76 % | CNY 4,55 | CNY 4,64 | CNY 4,53 | 28,98M |
| 2026-09-18 | CNY 4,55 | -0,22 % | CNY 4,58 | CNY 4,63 | CNY 4,53 | 24,91M |
| 2026-09-17 | CNY 4,56 | -1,08 % | CNY 4,59 | CNY 4,62 | CNY 4,52 | 23,48M |
| 2026-09-16 | CNY 4,61 | 0,00 % | CNY 4,60 | CNY 4,65 | CNY 4,55 | 24,23M |
| 2026-09-15 | CNY 4,61 | -3,76 % | CNY 4,82 | CNY 4,83 | CNY 4,60 | 33,49M |
| 2026-09-14 | CNY 4,79 | +2,79 % | CNY 4,72 | CNY 4,88 | CNY 4,69 | 42,77M |
| 2026-09-11 | CNY 4,66 | -0,64 % | CNY 4,65 | CNY 4,69 | CNY 4,57 | 27,25M |
| 2026-09-10 | CNY 4,69 | -1,05 % | CNY 4,74 | CNY 4,74 | CNY 4,66 | 15,33M |
| 2026-09-09 | CNY 4,74 | -1,86 % | CNY 4,82 | CNY 4,82 | CNY 4,70 | 24,68M |
| 2026-09-08 | CNY 4,83 | +1,26 % | CNY 4,78 | CNY 4,85 | CNY 4,73 | 27,00M |
| 2026-09-07 | CNY 4,77 | -0,21 % | CNY 4,75 | CNY 4,82 | CNY 4,75 | 20,78M |
| 2026-09-04 | CNY 4,78 | +0,21 % | CNY 4,82 | CNY 4,91 | CNY 4,76 | 34,67M |
| 2026-09-03 | CNY 4,77 | -1,65 % | CNY 4,87 | CNY 4,90 | CNY 4,75 | 29,11M |
| 2026-09-02 | CNY 4,85 | -0,61 % | CNY 4,84 | CNY 4,89 | CNY 4,77 | 35,39M |
| 2026-09-01 | CNY 4,88 | +3,61 % | CNY 4,70 | CNY 4,90 | CNY 4,68 | 62,26M |
| 2026-08-31 | CNY 4,71 | +0,64 % | CNY 4,60 | CNY 4,71 | CNY 4,56 | 30,63M |
| 2026-08-28 | CNY 4,68 | +2,18 % | CNY 4,59 | CNY 4,74 | CNY 4,59 | 41,79M |
| 2026-08-27 | CNY 4,58 | +0,66 % | CNY 4,54 | CNY 4,58 | CNY 4,53 | 20,47M |
| 2026-08-26 | CNY 4,55 | +0,44 % | CNY 4,53 | CNY 4,57 | CNY 4,50 | 18,97M |
| 2026-08-25 | CNY 4,53 | +2,03 % | CNY 4,44 | CNY 4,55 | CNY 4,36 | 27,00M |
| 2026-08-24 | CNY 4,44 | -1,33 % | CNY 4,54 | CNY 4,54 | CNY 4,39 | 25,05M |
| 2026-08-21 | CNY 4,50 | -0,66 % | CNY 4,49 | CNY 4,51 | CNY 4,42 | 22,38M |
| 2026-08-20 | CNY 4,53 | +0,44 % | CNY 4,57 | CNY 4,59 | CNY 4,49 | 26,26M |
| 2026-08-19 | CNY 4,51 | -5,85 % | CNY 4,72 | CNY 4,73 | CNY 4,50 | 51,95M |
| 2026-08-18 | CNY 4,79 | -4,01 % | CNY 4,92 | CNY 4,96 | CNY 4,74 | 64,90M |
| 2026-08-17 | CNY 4,99 | -2,73 % | CNY 5,01 | CNY 5,06 | CNY 4,89 | 105,29M |
| 2026-08-14 | CNY 5,13 | +5,77 % | CNY 4,84 | CNY 5,34 | CNY 4,75 | 147,83M |
| 2026-08-13 | CNY 4,85 | -1,42 % | CNY 4,95 | CNY 5,02 | CNY 4,84 | 48,29M |
| 2026-08-12 | CNY 4,92 | +1,86 % | CNY 4,87 | CNY 4,97 | CNY 4,80 | 44,49M |
| 2026-08-11 | CNY 4,83 | +0,62 % | CNY 4,79 | CNY 4,88 | CNY 4,72 | 32,42M |
| 2026-08-10 | CNY 4,80 | -0,21 % | CNY 4,81 | CNY 4,82 | CNY 4,64 | 42,85M |
| 2026-08-07 | CNY 4,81 | -1,03 % | CNY 4,90 | CNY 5,03 | CNY 4,73 | 56,71M |
| 2026-08-06 | CNY 4,86 | -0,41 % | CNY 4,84 | CNY 4,92 | CNY 4,77 | 46,37M |
| 2026-08-05 | CNY 4,88 | 0,00 % | CNY 4,85 | CNY 4,94 | CNY 4,80 | 57,84M |
| 2026-08-04 | CNY 4,88 | +2,09 % | CNY 4,80 | CNY 4,90 | CNY 4,80 | 50,68M |
| 2026-08-03 | CNY 4,78 | +1,92 % | CNY 4,70 | CNY 4,78 | CNY 4,66 | 46,16M |
| 2026-07-31 | CNY 4,69 | +4,69 % | CNY 4,55 | CNY 4,74 | CNY 4,54 | 70,56M |
| 2026-07-30 | CNY 4,48 | -1,97 % | CNY 4,53 | CNY 4,72 | CNY 4,47 | 56,66M |
| 2026-07-29 | CNY 4,57 | +0,66 % | CNY 4,55 | CNY 4,61 | CNY 4,46 | 47,92M |
| 2026-07-28 | CNY 4,54 | +2,95 % | CNY 4,35 | CNY 4,59 | CNY 4,35 | 66,55M |
| 2026-07-27 | CNY 4,41 | +2,56 % | CNY 4,24 | CNY 4,42 | CNY 4,21 | 37,13M |
| 2026-07-24 | CNY 4,30 | -4,44 % | CNY 4,42 | CNY 4,46 | CNY 4,29 | 43,29M |
| 2026-07-23 | CNY 4,50 | +3,69 % | CNY 4,36 | CNY 4,70 | CNY 4,32 | 71,70M |
| 2026-07-22 | CNY 4,34 | +1,17 % | CNY 4,26 | CNY 4,40 | CNY 4,22 | 49,31M |
| 2026-07-21 | CNY 4,29 | +0,70 % | CNY 4,23 | CNY 4,32 | CNY 4,02 | 60,18M |
| 2026-07-20 | CNY 4,26 | +1,67 % | CNY 4,19 | CNY 4,40 | CNY 4,18 | 54,15M |
| 2026-07-17 | CNY 4,19 | -5,84 % | CNY 4,38 | CNY 4,48 | CNY 4,16 | 57,07M |
| 2026-07-16 | CNY 4,45 | +1,60 % | CNY 4,33 | CNY 4,55 | CNY 4,29 | 48,97M |
| 2026-07-15 | CNY 4,38 | -0,68 % | CNY 4,47 | CNY 4,53 | CNY 4,35 | 46,38M |
| 2026-07-14 | CNY 4,41 | 0,00 % | CNY 4,43 | CNY 4,54 | CNY 4,23 | 51,94M |
| 2026-07-13 | CNY 4,41 | -5,57 % | CNY 4,63 | CNY 4,72 | CNY 4,40 | 60,88M |
| 2026-07-10 | CNY 4,67 | +1,97 % | CNY 4,57 | CNY 4,83 | CNY 4,52 | 98,40M |
| 2026-07-09 | CNY 4,58 | -2,35 % | CNY 4,70 | CNY 4,74 | CNY 4,44 | 109,93M |
| 2026-07-08 | CNY 4,69 | +10,09 % | CNY 4,26 | CNY 4,69 | CNY 4,24 | 87,17M |
| 2026-07-07 | CNY 4,26 | -3,62 % | CNY 4,42 | CNY 4,42 | CNY 4,23 | 34,80M |
| 2026-07-06 | CNY 4,42 | -3,28 % | CNY 4,61 | CNY 4,61 | CNY 4,40 | 32,84M |
| 2026-07-03 | CNY 4,57 | -0,87 % | CNY 4,63 | CNY 4,68 | CNY 4,54 | 29,40M |
| 2026-07-02 | CNY 4,61 | -2,95 % | CNY 4,73 | CNY 4,82 | CNY 4,59 | 42,29M |
| 2026-07-01 | CNY 4,75 | +1,71 % | CNY 4,70 | CNY 4,83 | CNY 4,62 | 42,05M |
| 2026-06-30 | CNY 4,67 | +2,41 % | CNY 4,55 | CNY 4,71 | CNY 4,48 | 41,24M |
| 2026-06-29 | CNY 4,56 | -1,72 % | CNY 4,63 | CNY 4,68 | CNY 4,49 | 40,46M |
| 2026-06-26 | CNY 4,64 | -4,33 % | CNY 4,81 | CNY 4,83 | CNY 4,63 | 48,16M |
| 2026-06-25 | CNY 4,85 | -4,72 % | CNY 5,08 | CNY 5,10 | CNY 4,85 | 49,24M |
| 2026-06-24 | CNY 5,09 | -2,12 % | CNY 5,17 | CNY 5,17 | CNY 4,97 | 45,46M |
| 2026-06-23 | CNY 5,20 | -0,57 % | CNY 5,18 | CNY 5,32 | CNY 5,14 | 47,65M |
| 2026-06-22 | CNY 5,23 | +0,77 % | CNY 5,15 | CNY 5,25 | CNY 4,98 | 49,95M |
| 2026-06-18 | CNY 5,19 | +0,19 % | CNY 5,17 | CNY 5,21 | CNY 5,08 | 31,20M |
| 2026-06-17 | CNY 5,18 | -3,18 % | CNY 5,30 | CNY 5,31 | CNY 5,12 | 45,52M |
| 2026-06-16 | CNY 5,35 | +0,94 % | CNY 5,30 | CNY 5,35 | CNY 5,19 | 46,08M |
| 2026-06-15 | CNY 5,30 | +2,91 % | CNY 5,20 | CNY 5,30 | CNY 5,19 | 34,29M |
| 2026-06-12 | CNY 5,15 | +1,58 % | CNY 5,18 | CNY 5,28 | CNY 5,07 | 43,64M |
| 2026-06-11 | CNY 5,07 | -5,94 % | CNY 5,32 | CNY 5,34 | CNY 5,06 | 49,88M |
| 2026-06-10 | CNY 5,39 | +0,56 % | CNY 5,32 | CNY 5,55 | CNY 5,27 | 46,38M |
| 2026-06-09 | CNY 5,36 | +2,49 % | CNY 5,30 | CNY 5,38 | CNY 5,19 | 36,18M |
| 2026-06-08 | CNY 5,23 | -4,91 % | CNY 5,30 | CNY 5,42 | CNY 5,16 | 45,00M |
| 2026-06-05 | CNY 5,50 | -1,08 % | CNY 5,53 | CNY 5,59 | CNY 5,40 | 41,26M |
| 2026-06-04 | CNY 5,56 | +0,91 % | CNY 5,52 | CNY 5,69 | CNY 5,50 | 44,34M |
| 2026-06-03 | CNY 5,51 | -1,78 % | CNY 5,58 | CNY 5,63 | CNY 5,46 | 37,01M |
| 2026-06-02 | CNY 5,61 | -0,53 % | CNY 5,64 | CNY 5,66 | CNY 5,37 | 48,12M |
| 2026-06-01 | CNY 5,64 | +2,36 % | CNY 5,51 | CNY 5,71 | CNY 5,43 | 40,49M |
| 2026-05-29 | CNY 5,51 | -5,16 % | CNY 5,82 | CNY 5,84 | CNY 5,48 | 52,94M |
| 2026-05-28 | CNY 5,81 | +2,47 % | CNY 5,67 | CNY 5,84 | CNY 5,64 | 43,26M |
| 2026-05-27 | CNY 5,67 | -4,71 % | CNY 5,94 | CNY 5,98 | CNY 5,66 | 54,53M |
| 2026-05-26 | CNY 5,95 | -2,14 % | CNY 6,02 | CNY 6,07 | CNY 5,86 | 53,74M |