Zanyu Technology Group Co. Ltd. Class A 002637
SZSE · China · Prozessindustrie
CNY 10,37+0,29 (+2,88 %)
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 10,37 | +2,88 % | CNY 10,12 | CNY 10,45 | CNY 10,10 | 14,70M |
| 2026-09-29 | CNY 10,08 | -0,98 % | CNY 10,15 | CNY 10,35 | CNY 10,05 | 12,06M |
| 2026-09-28 | CNY 10,18 | -2,77 % | CNY 10,61 | CNY 10,65 | CNY 10,15 | 14,15M |
| 2026-09-24 | CNY 10,47 | -4,38 % | CNY 10,86 | CNY 10,92 | CNY 10,47 | 17,92M |
| 2026-09-23 | CNY 10,95 | -2,23 % | CNY 11,10 | CNY 11,16 | CNY 10,85 | 13,08M |
| 2026-09-22 | CNY 11,20 | -1,06 % | CNY 11,36 | CNY 11,51 | CNY 11,00 | 14,80M |
| 2026-09-21 | CNY 11,32 | +0,35 % | CNY 11,23 | CNY 11,41 | CNY 11,17 | 11,10M |
| 2026-09-18 | CNY 11,28 | -0,79 % | CNY 11,39 | CNY 11,42 | CNY 11,14 | 14,46M |
| 2026-09-17 | CNY 11,37 | +1,70 % | CNY 11,15 | CNY 11,54 | CNY 11,07 | 18,91M |
| 2026-09-16 | CNY 11,18 | +1,27 % | CNY 10,96 | CNY 11,54 | CNY 10,94 | 15,16M |
| 2026-09-15 | CNY 11,04 | -4,25 % | CNY 11,45 | CNY 11,49 | CNY 10,96 | 16,16M |
| 2026-09-14 | CNY 11,53 | -3,51 % | CNY 11,83 | CNY 11,92 | CNY 11,35 | 20,64M |
| 2026-09-11 | CNY 11,95 | -6,57 % | CNY 12,56 | CNY 12,74 | CNY 11,88 | 31,34M |
| 2026-09-10 | CNY 12,79 | -4,77 % | CNY 13,42 | CNY 13,49 | CNY 12,75 | 33,45M |
| 2026-09-09 | CNY 13,43 | -0,89 % | CNY 13,39 | CNY 13,74 | CNY 13,18 | 42,18M |
| 2026-09-08 | CNY 13,55 | +6,03 % | CNY 13,45 | CNY 13,98 | CNY 12,91 | 55,47M |
| 2026-09-07 | CNY 12,78 | +3,23 % | CNY 12,48 | CNY 12,90 | CNY 12,39 | 32,28M |
| 2026-09-04 | CNY 12,38 | +1,48 % | CNY 12,22 | CNY 12,79 | CNY 12,08 | 22,04M |
| 2026-09-03 | CNY 12,20 | +1,92 % | CNY 11,99 | CNY 12,40 | CNY 11,78 | 20,83M |
| 2026-09-02 | CNY 11,97 | -1,07 % | CNY 12,00 | CNY 12,17 | CNY 11,75 | 21,25M |
| 2026-09-01 | CNY 12,10 | +1,09 % | CNY 12,04 | CNY 12,64 | CNY 12,00 | 28,03M |
| 2026-08-31 | CNY 11,97 | -3,31 % | CNY 12,34 | CNY 12,53 | CNY 11,80 | 25,32M |
| 2026-08-28 | CNY 12,38 | +4,83 % | CNY 11,82 | CNY 12,70 | CNY 11,75 | 26,86M |
| 2026-08-27 | CNY 11,81 | +4,51 % | CNY 11,31 | CNY 11,94 | CNY 11,26 | 19,41M |
| 2026-08-26 | CNY 11,30 | +1,25 % | CNY 10,95 | CNY 11,46 | CNY 10,92 | 15,60M |
| 2026-08-25 | CNY 11,16 | -1,50 % | CNY 11,02 | CNY 11,56 | CNY 10,87 | 21,69M |
| 2026-08-24 | CNY 11,33 | -1,73 % | CNY 11,64 | CNY 12,00 | CNY 11,20 | 22,63M |
| 2026-08-21 | CNY 11,53 | -4,71 % | CNY 12,04 | CNY 12,16 | CNY 11,39 | 29,58M |
| 2026-08-20 | CNY 12,10 | +5,77 % | CNY 11,62 | CNY 12,34 | CNY 11,44 | 43,58M |
| 2026-08-19 | CNY 11,44 | +0,35 % | CNY 11,47 | CNY 11,94 | CNY 11,32 | 38,51M |
| 2026-08-18 | CNY 11,40 | +4,40 % | CNY 10,95 | CNY 11,64 | CNY 10,91 | 32,14M |
| 2026-08-17 | CNY 10,92 | +1,96 % | CNY 10,76 | CNY 11,12 | CNY 10,50 | 13,12M |
| 2026-08-14 | CNY 10,71 | +3,08 % | CNY 10,48 | CNY 10,74 | CNY 10,27 | 11,43M |
| 2026-08-13 | CNY 10,39 | -3,26 % | CNY 10,67 | CNY 10,74 | CNY 10,38 | 10,07M |
| 2026-08-12 | CNY 10,74 | +0,47 % | CNY 10,66 | CNY 10,80 | CNY 10,63 | 7,55M |
| 2026-08-11 | CNY 10,69 | -2,99 % | CNY 11,03 | CNY 11,03 | CNY 10,68 | 9,82M |
| 2026-08-10 | CNY 11,02 | +0,82 % | CNY 10,91 | CNY 11,03 | CNY 10,51 | 13,92M |
| 2026-08-07 | CNY 10,93 | +1,30 % | CNY 10,79 | CNY 10,99 | CNY 10,64 | 12,87M |
| 2026-08-06 | CNY 10,79 | +1,31 % | CNY 10,65 | CNY 10,89 | CNY 10,54 | 13,02M |
| 2026-08-05 | CNY 10,65 | +0,76 % | CNY 10,57 | CNY 10,74 | CNY 10,33 | 13,66M |
| 2026-08-04 | CNY 10,57 | +1,25 % | CNY 10,62 | CNY 10,75 | CNY 10,30 | 19,59M |
| 2026-08-03 | CNY 10,44 | +7,74 % | CNY 9,75 | CNY 10,66 | CNY 9,75 | 26,22M |
| 2026-07-31 | CNY 9,69 | +0,94 % | CNY 9,70 | CNY 9,75 | CNY 9,56 | 8,02M |
| 2026-07-30 | CNY 9,60 | -1,64 % | CNY 9,76 | CNY 10,04 | CNY 9,53 | 10,93M |
| 2026-07-29 | CNY 9,76 | +2,85 % | CNY 9,61 | CNY 9,81 | CNY 9,50 | 8,70M |
| 2026-07-28 | CNY 9,49 | +0,21 % | CNY 9,40 | CNY 9,52 | CNY 9,35 | 5,11M |
| 2026-07-27 | CNY 9,47 | +2,82 % | CNY 9,21 | CNY 9,48 | CNY 9,16 | 7,15M |
| 2026-07-24 | CNY 9,21 | -2,85 % | CNY 9,40 | CNY 9,53 | CNY 9,18 | 7,06M |
| 2026-07-23 | CNY 9,48 | +3,49 % | CNY 9,16 | CNY 9,50 | CNY 9,16 | 9,61M |
| 2026-07-22 | CNY 9,16 | -2,14 % | CNY 9,19 | CNY 9,37 | CNY 9,10 | 9,34M |
| 2026-07-21 | CNY 9,36 | -2,80 % | CNY 9,71 | CNY 9,71 | CNY 9,01 | 12,99M |
| 2026-07-20 | CNY 9,63 | -1,83 % | CNY 9,82 | CNY 10,08 | CNY 9,50 | 10,63M |
| 2026-07-17 | CNY 9,81 | -3,35 % | CNY 10,08 | CNY 10,29 | CNY 9,60 | 13,15M |
| 2026-07-16 | CNY 10,15 | -2,50 % | CNY 10,28 | CNY 10,53 | CNY 10,10 | 9,39M |
| 2026-07-15 | CNY 10,41 | +0,97 % | CNY 10,21 | CNY 10,49 | CNY 10,11 | 9,08M |
| 2026-07-14 | CNY 10,31 | +2,08 % | CNY 10,09 | CNY 10,32 | CNY 9,82 | 10,43M |
| 2026-07-13 | CNY 10,10 | -5,34 % | CNY 10,46 | CNY 10,50 | CNY 9,81 | 15,55M |
| 2026-07-10 | CNY 10,67 | +2,89 % | CNY 10,27 | CNY 10,88 | CNY 10,09 | 15,47M |
| 2026-07-09 | CNY 10,37 | -1,71 % | CNY 10,48 | CNY 10,67 | CNY 10,16 | 14,60M |
| 2026-07-08 | CNY 10,55 | -2,85 % | CNY 10,80 | CNY 10,83 | CNY 10,45 | 10,83M |
| 2026-07-07 | CNY 10,86 | -0,91 % | CNY 10,90 | CNY 11,19 | CNY 10,73 | 15,39M |
| 2026-07-06 | CNY 10,96 | +1,01 % | CNY 10,81 | CNY 11,14 | CNY 10,74 | 11,02M |
| 2026-07-03 | CNY 10,85 | -2,43 % | CNY 11,08 | CNY 11,09 | CNY 10,75 | 10,22M |
| 2026-07-02 | CNY 11,12 | +0,72 % | CNY 10,90 | CNY 11,27 | CNY 10,84 | 13,53M |
| 2026-07-01 | CNY 11,04 | +4,84 % | CNY 10,50 | CNY 11,04 | CNY 10,38 | 17,17M |
| 2026-06-30 | CNY 10,53 | -2,68 % | CNY 10,70 | CNY 10,74 | CNY 10,41 | 14,66M |
| 2026-06-29 | CNY 10,82 | -2,52 % | CNY 10,99 | CNY 10,99 | CNY 10,29 | 20,42M |
| 2026-06-26 | CNY 11,10 | +2,21 % | CNY 10,91 | CNY 11,47 | CNY 10,80 | 23,05M |
| 2026-06-25 | CNY 10,86 | -2,43 % | CNY 11,01 | CNY 11,14 | CNY 10,75 | 14,40M |
| 2026-06-24 | CNY 11,13 | -2,11 % | CNY 11,24 | CNY 11,51 | CNY 10,87 | 15,75M |
| 2026-06-23 | CNY 11,37 | +2,90 % | CNY 11,00 | CNY 11,78 | CNY 10,90 | 24,99M |
| 2026-06-22 | CNY 11,05 | +2,50 % | CNY 10,75 | CNY 11,06 | CNY 10,49 | 25,19M |
| 2026-06-18 | CNY 10,78 | -9,26 % | CNY 11,88 | CNY 11,88 | CNY 10,69 | 39,17M |
| 2026-06-17 | CNY 11,88 | -3,88 % | CNY 12,40 | CNY 12,40 | CNY 11,76 | 23,66M |
| 2026-06-16 | CNY 12,36 | -1,12 % | CNY 12,33 | CNY 12,71 | CNY 12,14 | 25,95M |
| 2026-06-15 | CNY 12,50 | -1,42 % | CNY 12,74 | CNY 12,78 | CNY 12,29 | 28,46M |
| 2026-06-12 | CNY 12,68 | +9,97 % | CNY 11,53 | CNY 12,68 | CNY 11,40 | 28,12M |
| 2026-06-11 | CNY 11,53 | +0,61 % | CNY 11,46 | CNY 11,64 | CNY 11,00 | 19,57M |
| 2026-06-10 | CNY 11,46 | -0,35 % | CNY 11,44 | CNY 11,83 | CNY 11,12 | 20,27M |
| 2026-06-09 | CNY 11,50 | -7,03 % | CNY 12,63 | CNY 12,73 | CNY 11,19 | 39,24M |
| 2026-06-08 | CNY 12,37 | -5,50 % | CNY 12,77 | CNY 13,08 | CNY 12,36 | 32,40M |
| 2026-06-05 | CNY 13,09 | +1,79 % | CNY 12,85 | CNY 13,48 | CNY 12,82 | 34,63M |
| 2026-06-04 | CNY 12,86 | +0,86 % | CNY 12,71 | CNY 12,98 | CNY 12,52 | 30,75M |
| 2026-06-03 | CNY 12,75 | +0,08 % | CNY 12,71 | CNY 12,92 | CNY 12,39 | 38,78M |
| 2026-06-02 | CNY 12,74 | +6,70 % | CNY 12,31 | CNY 12,98 | CNY 12,16 | 55,76M |
| 2026-06-01 | CNY 11,94 | +10,05 % | CNY 10,92 | CNY 11,94 | CNY 10,92 | 15,33M |
| 2026-05-29 | CNY 10,85 | +1,21 % | CNY 10,72 | CNY 11,04 | CNY 10,66 | 13,07M |
| 2026-05-28 | CNY 10,72 | +0,94 % | CNY 10,53 | CNY 10,79 | CNY 10,51 | 10,15M |
| 2026-05-27 | CNY 10,62 | -1,94 % | CNY 10,73 | CNY 10,90 | CNY 10,52 | 14,68M |
| 2026-05-26 | CNY 10,83 | +2,36 % | CNY 10,50 | CNY 11,62 | CNY 10,21 | 24,30M |