Shenzhen Infinova Ltd. Class A 002528
SZSE · China · Elektronische Technologie
CNY 6,17-0,04 (-0,64 %)
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 6,17 | -0,64 % | CNY 6,30 | CNY 6,34 | CNY 6,05 | 15,65M |
| 2026-09-29 | CNY 6,21 | +4,90 % | CNY 5,92 | CNY 6,31 | CNY 5,92 | 24,87M |
| 2026-09-28 | CNY 5,92 | +3,32 % | CNY 5,77 | CNY 6,05 | CNY 5,75 | 18,96M |
| 2026-09-24 | CNY 5,73 | -1,21 % | CNY 5,75 | CNY 5,85 | CNY 5,51 | 22,84M |
| 2026-09-23 | CNY 5,80 | -3,65 % | CNY 6,05 | CNY 6,09 | CNY 5,76 | 21,44M |
| 2026-09-22 | CNY 6,02 | +3,61 % | CNY 5,81 | CNY 6,05 | CNY 5,77 | 35,85M |
| 2026-09-21 | CNY 5,81 | -10,06 % | CNY 6,22 | CNY 6,22 | CNY 5,81 | 53,61M |
| 2026-09-18 | CNY 6,46 | -10,03 % | CNY 6,46 | CNY 7,08 | CNY 6,46 | 68,08M |
| 2026-09-17 | CNY 7,18 | +9,95 % | CNY 6,53 | CNY 7,18 | CNY 6,41 | 31,32M |
| 2026-09-16 | CNY 6,53 | +2,19 % | CNY 6,32 | CNY 6,61 | CNY 6,30 | 26,75M |
| 2026-09-15 | CNY 6,39 | -10,00 % | CNY 6,98 | CNY 6,98 | CNY 6,39 | 38,26M |
| 2026-09-14 | CNY 7,10 | -5,71 % | CNY 7,60 | CNY 7,64 | CNY 6,90 | 25,87M |
| 2026-09-11 | CNY 7,53 | -0,66 % | CNY 7,54 | CNY 7,75 | CNY 7,35 | 22,23M |
| 2026-09-10 | CNY 7,58 | +0,93 % | CNY 7,35 | CNY 7,73 | CNY 7,30 | 21,11M |
| 2026-09-09 | CNY 7,51 | +1,21 % | CNY 7,47 | CNY 7,73 | CNY 7,25 | 23,80M |
| 2026-09-08 | CNY 7,42 | -0,93 % | CNY 7,71 | CNY 7,81 | CNY 7,28 | 32,96M |
| 2026-09-07 | CNY 7,49 | +9,99 % | CNY 6,76 | CNY 7,49 | CNY 6,70 | 38,18M |
| 2026-09-04 | CNY 6,81 | -5,68 % | CNY 7,15 | CNY 7,30 | CNY 6,50 | 48,35M |
| 2026-09-03 | CNY 7,22 | -5,00 % | CNY 7,53 | CNY 7,70 | CNY 7,10 | 39,98M |
| 2026-09-02 | CNY 7,60 | +4,11 % | CNY 7,30 | CNY 7,67 | CNY 7,19 | 34,63M |
| 2026-09-01 | CNY 7,30 | +0,55 % | CNY 7,25 | CNY 7,49 | CNY 6,88 | 43,83M |
| 2026-08-31 | CNY 7,26 | +9,17 % | CNY 6,73 | CNY 7,31 | CNY 6,51 | 48,91M |
| 2026-08-28 | CNY 6,65 | +9,02 % | CNY 6,18 | CNY 6,71 | CNY 6,15 | 47,69M |
| 2026-08-27 | CNY 6,10 | +5,90 % | CNY 5,75 | CNY 6,10 | CNY 5,72 | 27,09M |
| 2026-08-26 | CNY 5,76 | +0,17 % | CNY 5,80 | CNY 5,97 | CNY 5,66 | 24,87M |
| 2026-08-25 | CNY 5,75 | -4,64 % | CNY 6,00 | CNY 6,54 | CNY 5,71 | 49,26M |
| 2026-08-24 | CNY 6,03 | +7,10 % | CNY 5,83 | CNY 6,10 | CNY 5,68 | 41,99M |
| 2026-08-21 | CNY 5,63 | +9,96 % | CNY 5,10 | CNY 5,63 | CNY 5,06 | 29,93M |
| 2026-08-20 | CNY 5,12 | +1,39 % | CNY 5,05 | CNY 5,18 | CNY 4,82 | 12,84M |
| 2026-08-19 | CNY 5,05 | -0,59 % | CNY 5,01 | CNY 5,27 | CNY 4,90 | 21,07M |
| 2026-08-18 | CNY 5,08 | +4,53 % | CNY 4,84 | CNY 5,22 | CNY 4,81 | 25,03M |
| 2026-08-17 | CNY 4,86 | 0,00 % | CNY 4,91 | CNY 4,96 | CNY 4,77 | 10,60M |
| 2026-08-14 | CNY 4,86 | +1,46 % | CNY 4,89 | CNY 4,91 | CNY 4,72 | 12,03M |
| 2026-08-13 | CNY 4,79 | +2,35 % | CNY 4,68 | CNY 4,89 | CNY 4,64 | 15,28M |
| 2026-08-12 | CNY 4,68 | +1,08 % | CNY 4,63 | CNY 4,75 | CNY 4,62 | 8,13M |
| 2026-08-11 | CNY 4,63 | +0,22 % | CNY 4,56 | CNY 4,63 | CNY 4,54 | 6,06M |
| 2026-08-10 | CNY 4,62 | 0,00 % | CNY 4,62 | CNY 4,75 | CNY 4,56 | 7,46M |
| 2026-08-07 | CNY 4,62 | +1,99 % | CNY 4,55 | CNY 4,72 | CNY 4,45 | 8,08M |
| 2026-08-06 | CNY 4,53 | -2,16 % | CNY 4,66 | CNY 4,68 | CNY 4,53 | 5,82M |
| 2026-08-05 | CNY 4,63 | -1,49 % | CNY 4,70 | CNY 4,73 | CNY 4,62 | 7,15M |
| 2026-08-04 | CNY 4,70 | +0,64 % | CNY 4,67 | CNY 4,73 | CNY 4,60 | 6,16M |
| 2026-08-03 | CNY 4,67 | +0,21 % | CNY 4,61 | CNY 4,71 | CNY 4,61 | 5,77M |
| 2026-07-31 | CNY 4,66 | +0,65 % | CNY 4,60 | CNY 4,69 | CNY 4,58 | 5,81M |
| 2026-07-30 | CNY 4,63 | -0,64 % | CNY 4,60 | CNY 4,71 | CNY 4,53 | 7,34M |
| 2026-07-29 | CNY 4,66 | +2,19 % | CNY 4,74 | CNY 4,75 | CNY 4,56 | 9,90M |
| 2026-07-28 | CNY 4,56 | +1,56 % | CNY 4,69 | CNY 4,89 | CNY 4,50 | 16,86M |
| 2026-07-27 | CNY 4,49 | +10,05 % | CNY 4,12 | CNY 4,49 | CNY 4,08 | 11,62M |
| 2026-07-24 | CNY 4,08 | -1,92 % | CNY 4,18 | CNY 4,18 | CNY 4,03 | 5,29M |
| 2026-07-23 | CNY 4,16 | -0,24 % | CNY 4,13 | CNY 4,23 | CNY 4,11 | 5,69M |
| 2026-07-22 | CNY 4,17 | -3,47 % | CNY 4,28 | CNY 4,28 | CNY 4,16 | 5,67M |
| 2026-07-21 | CNY 4,32 | -2,92 % | CNY 4,39 | CNY 4,44 | CNY 4,18 | 9,90M |
| 2026-07-20 | CNY 4,45 | +0,23 % | CNY 4,45 | CNY 4,66 | CNY 4,36 | 9,30M |
| 2026-07-17 | CNY 4,44 | -0,45 % | CNY 4,46 | CNY 4,50 | CNY 4,37 | 6,24M |
| 2026-07-16 | CNY 4,46 | 0,00 % | CNY 4,40 | CNY 4,49 | CNY 4,31 | 5,83M |
| 2026-07-15 | CNY 4,46 | -1,11 % | CNY 4,38 | CNY 4,52 | CNY 4,38 | 6,20M |
| 2026-07-14 | CNY 4,51 | +0,67 % | CNY 4,48 | CNY 4,51 | CNY 4,30 | 7,10M |
| 2026-07-13 | CNY 4,48 | +1,13 % | CNY 4,51 | CNY 4,64 | CNY 4,40 | 10,05M |
| 2026-07-10 | CNY 4,43 | -0,23 % | CNY 4,46 | CNY 4,48 | CNY 4,39 | 4,85M |
| 2026-07-09 | CNY 4,44 | +0,23 % | CNY 4,37 | CNY 4,53 | CNY 4,37 | 6,97M |
| 2026-07-08 | CNY 4,43 | +3,02 % | CNY 4,30 | CNY 4,50 | CNY 4,26 | 7,71M |
| 2026-07-07 | CNY 4,30 | -5,29 % | CNY 4,46 | CNY 4,60 | CNY 4,25 | 9,54M |
| 2026-07-06 | CNY 4,54 | +1,34 % | CNY 4,50 | CNY 4,70 | CNY 4,40 | 12,06M |
| 2026-07-03 | CNY 4,48 | +4,92 % | CNY 4,22 | CNY 4,48 | CNY 4,16 | 15,26M |
| 2026-07-02 | CNY 4,27 | +2,64 % | CNY 4,06 | CNY 4,36 | CNY 4,04 | 12,62M |
| 2026-07-01 | CNY 4,16 | -0,24 % | CNY 4,17 | CNY 4,22 | CNY 3,96 | 21,93M |
| 2026-06-30 | CNY 4,17 | -5,01 % | CNY 4,30 | CNY 4,33 | CNY 4,17 | 13,15M |
| 2026-06-29 | CNY 4,39 | +3,29 % | CNY 4,19 | CNY 4,46 | CNY 4,12 | 12,41M |
| 2026-06-26 | CNY 4,25 | -1,39 % | CNY 4,31 | CNY 4,31 | CNY 4,12 | 7,96M |
| 2026-06-25 | CNY 4,31 | -4,22 % | CNY 4,51 | CNY 4,52 | CNY 4,28 | 9,68M |
| 2026-06-24 | CNY 4,50 | +1,12 % | CNY 4,45 | CNY 4,55 | CNY 4,32 | 8,07M |
| 2026-06-23 | CNY 4,45 | -1,98 % | CNY 4,51 | CNY 4,55 | CNY 4,40 | 6,89M |
| 2026-06-22 | CNY 4,54 | -3,61 % | CNY 4,66 | CNY 4,66 | CNY 4,47 | 12,32M |
| 2026-06-18 | CNY 4,71 | +0,86 % | CNY 4,59 | CNY 4,80 | CNY 4,51 | 12,67M |
| 2026-06-17 | CNY 4,67 | -1,89 % | CNY 4,76 | CNY 4,89 | CNY 4,65 | 10,88M |
| 2026-06-16 | CNY 4,76 | -4,03 % | CNY 4,90 | CNY 4,97 | CNY 4,71 | 13,04M |
| 2026-06-15 | CNY 4,96 | +1,64 % | CNY 4,92 | CNY 5,10 | CNY 4,92 | 10,63M |
| 2026-06-12 | CNY 4,88 | +2,09 % | CNY 4,78 | CNY 4,94 | CNY 4,70 | 10,91M |
| 2026-06-11 | CNY 4,78 | -1,04 % | CNY 4,83 | CNY 4,84 | CNY 4,69 | 6,53M |
| 2026-06-10 | CNY 4,83 | -0,82 % | CNY 4,84 | CNY 4,88 | CNY 4,65 | 11,84M |
| 2026-06-09 | CNY 4,87 | +0,41 % | CNY 4,86 | CNY 4,95 | CNY 4,80 | 12,22M |
| 2026-06-08 | CNY 4,85 | +0,41 % | CNY 4,75 | CNY 4,96 | CNY 4,63 | 16,00M |
| 2026-06-05 | CNY 4,83 | +0,62 % | CNY 4,80 | CNY 5,04 | CNY 4,72 | 20,29M |
| 2026-06-04 | CNY 4,80 | 0,00 % | CNY 4,88 | CNY 4,99 | CNY 4,68 | 31,03M |
| 2026-06-03 | CNY 4,80 | +5,03 % | CNY 4,80 | CNY 4,80 | CNY 4,80 | 1,11M |
| 2026-06-02 | CNY 4,57 | +5,06 % | CNY 4,42 | CNY 4,57 | CNY 4,42 | 5,97M |
| 2026-06-01 | CNY 4,35 | +5,07 % | CNY 4,16 | CNY 4,35 | CNY 4,04 | 12,37M |
| 2026-05-29 | CNY 4,14 | -5,05 % | CNY 4,33 | CNY 4,33 | CNY 4,14 | 15,91M |
| 2026-05-28 | CNY 4,36 | -4,80 % | CNY 4,54 | CNY 4,57 | CNY 4,35 | 18,80M |
| 2026-05-27 | CNY 4,58 | +5,05 % | CNY 4,29 | CNY 4,58 | CNY 4,18 | 21,07M |
| 2026-05-26 | CNY 4,36 | -4,80 % | CNY 4,61 | CNY 4,75 | CNY 4,35 | 17,02M |