Roshow Technology Co., Ltd. Class A 002617
SZSE · China · Produzierendes Gewerbe
CNY 6,90+0,12 (+1,77 %)
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 6,90 | +1,77 % | CNY 6,80 | CNY 6,97 | CNY 6,69 | 92,41M |
| 2026-09-29 | CNY 6,78 | +0,44 % | CNY 6,65 | CNY 6,80 | CNY 6,64 | 72,19M |
| 2026-09-28 | CNY 6,75 | +1,05 % | CNY 6,66 | CNY 6,78 | CNY 6,55 | 92,33M |
| 2026-09-24 | CNY 6,68 | -3,88 % | CNY 6,84 | CNY 6,87 | CNY 6,66 | 89,65M |
| 2026-09-23 | CNY 6,95 | +0,14 % | CNY 6,88 | CNY 7,10 | CNY 6,72 | 143,65M |
| 2026-09-22 | CNY 6,94 | -3,07 % | CNY 7,12 | CNY 7,14 | CNY 6,92 | 145,01M |
| 2026-09-21 | CNY 7,16 | +2,58 % | CNY 6,98 | CNY 7,24 | CNY 6,94 | 198,08M |
| 2026-09-18 | CNY 6,98 | +1,16 % | CNY 6,96 | CNY 7,11 | CNY 6,90 | 186,88M |
| 2026-09-17 | CNY 6,90 | -1,71 % | CNY 7,12 | CNY 7,21 | CNY 6,81 | 267,37M |
| 2026-09-16 | CNY 7,02 | +10,03 % | CNY 6,44 | CNY 7,02 | CNY 6,40 | 111,02M |
| 2026-09-15 | CNY 6,38 | -2,89 % | CNY 6,50 | CNY 6,56 | CNY 6,38 | 94,84M |
| 2026-09-14 | CNY 6,57 | -1,05 % | CNY 6,60 | CNY 6,76 | CNY 6,48 | 136,83M |
| 2026-09-11 | CNY 6,64 | +4,57 % | CNY 6,29 | CNY 6,70 | CNY 6,24 | 207,97M |
| 2026-09-10 | CNY 6,35 | -2,31 % | CNY 6,45 | CNY 6,45 | CNY 6,32 | 87,01M |
| 2026-09-09 | CNY 6,50 | +3,67 % | CNY 6,27 | CNY 6,52 | CNY 6,23 | 155,95M |
| 2026-09-08 | CNY 6,27 | +2,28 % | CNY 6,14 | CNY 6,33 | CNY 6,10 | 94,89M |
| 2026-09-07 | CNY 6,13 | +0,33 % | CNY 6,14 | CNY 6,18 | CNY 6,10 | 41,71M |
| 2026-09-04 | CNY 6,11 | -1,13 % | CNY 6,21 | CNY 6,28 | CNY 6,07 | 78,80M |
| 2026-09-03 | CNY 6,18 | +0,82 % | CNY 6,16 | CNY 6,28 | CNY 6,13 | 58,95M |
| 2026-09-02 | CNY 6,13 | -2,23 % | CNY 6,18 | CNY 6,20 | CNY 6,10 | 51,05M |
| 2026-09-01 | CNY 6,27 | +1,29 % | CNY 6,19 | CNY 6,35 | CNY 6,10 | 90,08M |
| 2026-08-31 | CNY 6,19 | -0,16 % | CNY 6,14 | CNY 6,19 | CNY 6,08 | 43,33M |
| 2026-08-28 | CNY 6,20 | -0,96 % | CNY 6,24 | CNY 6,29 | CNY 6,19 | 48,46M |
| 2026-08-27 | CNY 6,26 | +1,79 % | CNY 6,13 | CNY 6,29 | CNY 6,10 | 56,41M |
| 2026-08-26 | CNY 6,15 | +0,16 % | CNY 6,13 | CNY 6,20 | CNY 6,08 | 43,63M |
| 2026-08-25 | CNY 6,14 | +1,32 % | CNY 5,99 | CNY 6,16 | CNY 5,95 | 48,63M |
| 2026-08-24 | CNY 6,06 | -1,62 % | CNY 6,17 | CNY 6,24 | CNY 5,94 | 57,19M |
| 2026-08-21 | CNY 6,16 | -0,48 % | CNY 6,10 | CNY 6,23 | CNY 6,08 | 49,76M |
| 2026-08-20 | CNY 6,19 | -1,28 % | CNY 6,31 | CNY 6,35 | CNY 6,14 | 67,47M |
| 2026-08-19 | CNY 6,27 | -3,98 % | CNY 6,41 | CNY 6,48 | CNY 6,23 | 89,17M |
| 2026-08-18 | CNY 6,53 | +1,71 % | CNY 6,42 | CNY 6,75 | CNY 6,40 | 132,54M |
| 2026-08-17 | CNY 6,42 | +2,07 % | CNY 6,33 | CNY 6,43 | CNY 6,24 | 61,26M |
| 2026-08-14 | CNY 6,29 | -0,63 % | CNY 6,32 | CNY 6,38 | CNY 6,24 | 58,80M |
| 2026-08-13 | CNY 6,33 | -2,16 % | CNY 6,47 | CNY 6,50 | CNY 6,33 | 77,76M |
| 2026-08-12 | CNY 6,47 | +2,05 % | CNY 6,32 | CNY 6,49 | CNY 6,30 | 83,75M |
| 2026-08-11 | CNY 6,34 | -0,63 % | CNY 6,33 | CNY 6,39 | CNY 6,27 | 61,12M |
| 2026-08-10 | CNY 6,38 | -0,93 % | CNY 6,52 | CNY 6,53 | CNY 6,32 | 82,78M |
| 2026-08-07 | CNY 6,44 | +1,90 % | CNY 6,33 | CNY 6,44 | CNY 6,21 | 105,44M |
| 2026-08-06 | CNY 6,32 | -1,40 % | CNY 6,32 | CNY 6,40 | CNY 6,26 | 86,98M |
| 2026-08-05 | CNY 6,41 | +1,75 % | CNY 6,28 | CNY 6,45 | CNY 6,25 | 103,66M |
| 2026-08-04 | CNY 6,30 | +2,11 % | CNY 6,20 | CNY 6,31 | CNY 6,16 | 78,17M |
| 2026-08-03 | CNY 6,17 | +0,98 % | CNY 6,09 | CNY 6,17 | CNY 6,06 | 68,90M |
| 2026-07-31 | CNY 6,11 | +2,35 % | CNY 6,17 | CNY 6,26 | CNY 6,10 | 116,12M |
| 2026-07-30 | CNY 5,97 | -1,32 % | CNY 5,96 | CNY 6,08 | CNY 5,90 | 84,30M |
| 2026-07-29 | CNY 6,05 | +3,07 % | CNY 5,85 | CNY 6,05 | CNY 5,72 | 107,26M |
| 2026-07-28 | CNY 5,87 | -1,01 % | CNY 5,88 | CNY 5,98 | CNY 5,82 | 79,45M |
| 2026-07-27 | CNY 5,93 | +2,60 % | CNY 5,76 | CNY 5,94 | CNY 5,71 | 71,09M |
| 2026-07-24 | CNY 5,78 | -3,67 % | CNY 5,91 | CNY 5,96 | CNY 5,78 | 72,85M |
| 2026-07-23 | CNY 6,00 | +2,74 % | CNY 5,82 | CNY 6,02 | CNY 5,78 | 94,04M |
| 2026-07-22 | CNY 5,84 | -4,26 % | CNY 5,98 | CNY 6,03 | CNY 5,81 | 120,64M |
| 2026-07-21 | CNY 6,10 | +6,27 % | CNY 5,76 | CNY 6,11 | CNY 5,71 | 159,99M |
| 2026-07-20 | CNY 5,74 | -3,69 % | CNY 6,02 | CNY 6,08 | CNY 5,57 | 131,91M |
| 2026-07-17 | CNY 5,96 | -6,14 % | CNY 6,35 | CNY 6,37 | CNY 5,93 | 134,48M |
| 2026-07-16 | CNY 6,35 | -5,08 % | CNY 6,60 | CNY 6,67 | CNY 6,31 | 141,83M |
| 2026-07-15 | CNY 6,69 | -3,60 % | CNY 6,93 | CNY 7,01 | CNY 6,59 | 141,90M |
| 2026-07-14 | CNY 6,94 | -8,68 % | CNY 7,36 | CNY 7,37 | CNY 6,84 | 236,19M |
| 2026-07-13 | CNY 7,60 | -9,95 % | CNY 8,22 | CNY 8,38 | CNY 7,60 | 181,83M |
| 2026-07-10 | CNY 8,44 | -10,02 % | CNY 9,53 | CNY 9,55 | CNY 8,44 | 327,25M |
| 2026-07-09 | CNY 9,38 | +0,86 % | CNY 9,31 | CNY 9,45 | CNY 8,97 | 217,03M |
| 2026-07-08 | CNY 9,30 | -4,12 % | CNY 9,45 | CNY 9,78 | CNY 9,10 | 262,55M |
| 2026-07-07 | CNY 9,70 | +8,14 % | CNY 8,90 | CNY 9,87 | CNY 8,77 | 374,25M |
| 2026-07-06 | CNY 8,97 | -1,97 % | CNY 9,18 | CNY 9,42 | CNY 8,87 | 148,44M |
| 2026-07-03 | CNY 9,15 | -4,69 % | CNY 9,56 | CNY 9,59 | CNY 9,13 | 187,97M |
| 2026-07-02 | CNY 9,60 | -4,10 % | CNY 9,72 | CNY 9,94 | CNY 9,28 | 207,75M |
| 2026-07-01 | CNY 10,01 | -2,72 % | CNY 10,04 | CNY 10,20 | CNY 9,87 | 268,64M |
| 2026-06-30 | CNY 10,29 | +1,68 % | CNY 9,93 | CNY 10,44 | CNY 9,83 | 339,71M |
| 2026-06-29 | CNY 10,12 | +4,76 % | CNY 9,60 | CNY 10,12 | CNY 9,41 | 422,43M |
| 2026-06-26 | CNY 9,66 | +7,45 % | CNY 8,90 | CNY 9,89 | CNY 8,81 | 378,73M |
| 2026-06-25 | CNY 8,99 | -4,67 % | CNY 9,69 | CNY 9,74 | CNY 8,75 | 267,37M |
| 2026-06-24 | CNY 9,43 | -1,36 % | CNY 9,41 | CNY 9,55 | CNY 9,18 | 179,24M |
| 2026-06-23 | CNY 9,56 | -0,21 % | CNY 9,40 | CNY 9,77 | CNY 9,30 | 229,29M |
| 2026-06-22 | CNY 9,58 | +6,44 % | CNY 9,28 | CNY 9,61 | CNY 9,20 | 302,60M |
| 2026-06-18 | CNY 9,00 | -1,42 % | CNY 9,12 | CNY 9,33 | CNY 8,84 | 187,11M |
| 2026-06-17 | CNY 9,13 | +1,22 % | CNY 8,90 | CNY 9,20 | CNY 8,87 | 177,70M |
| 2026-06-16 | CNY 9,02 | +0,78 % | CNY 8,95 | CNY 9,13 | CNY 8,80 | 194,23M |
| 2026-06-15 | CNY 8,95 | +5,29 % | CNY 8,50 | CNY 8,97 | CNY 8,43 | 247,07M |
| 2026-06-12 | CNY 8,50 | +4,55 % | CNY 8,29 | CNY 8,94 | CNY 8,29 | 340,72M |
| 2026-06-11 | CNY 8,13 | -0,73 % | CNY 8,10 | CNY 8,34 | CNY 8,02 | 114,72M |
| 2026-06-10 | CNY 8,19 | -3,99 % | CNY 8,36 | CNY 8,60 | CNY 8,13 | 103,83M |
| 2026-06-09 | CNY 8,53 | +6,09 % | CNY 8,14 | CNY 8,60 | CNY 7,87 | 150,55M |
| 2026-06-08 | CNY 8,04 | -6,29 % | CNY 8,22 | CNY 8,50 | CNY 7,96 | 131,18M |
| 2026-06-05 | CNY 8,58 | -1,83 % | CNY 8,57 | CNY 8,79 | CNY 8,08 | 186,54M |
| 2026-06-04 | CNY 8,74 | +0,92 % | CNY 8,49 | CNY 9,01 | CNY 8,46 | 168,00M |
| 2026-06-03 | CNY 8,66 | -4,73 % | CNY 8,70 | CNY 8,98 | CNY 8,50 | 240,61M |
| 2026-06-02 | CNY 9,09 | -1,30 % | CNY 9,17 | CNY 9,27 | CNY 8,88 | 156,22M |
| 2026-06-01 | CNY 9,21 | -0,22 % | CNY 9,59 | CNY 9,70 | CNY 9,18 | 221,51M |
| 2026-05-29 | CNY 9,23 | -10,04 % | CNY 10,16 | CNY 10,30 | CNY 9,23 | 308,84M |
| 2026-05-28 | CNY 10,26 | -1,91 % | CNY 10,08 | CNY 10,35 | CNY 10,00 | 297,18M |
| 2026-05-27 | CNY 10,46 | +4,70 % | CNY 9,90 | CNY 10,87 | CNY 9,82 | 408,86M |
| 2026-05-26 | CNY 9,99 | +4,28 % | CNY 9,70 | CNY 10,54 | CNY 9,52 | 386,67M |