Gettop Acoustic Co., Ltd. Class A 002655
SZSE · China · Langlebige Konsumgüter
CNY 32,54-1,83 (-5,32 %)
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 32,54 | -5,32 % | CNY 34,85 | CNY 34,95 | CNY 32,31 | 17,49M |
| 2026-09-29 | CNY 34,37 | -0,43 % | CNY 34,53 | CNY 34,90 | CNY 34,00 | 12,69M |
| 2026-09-28 | CNY 34,52 | -7,77 % | CNY 37,23 | CNY 37,70 | CNY 34,00 | 22,65M |
| 2026-09-24 | CNY 37,43 | -5,50 % | CNY 39,12 | CNY 39,34 | CNY 37,36 | 18,91M |
| 2026-09-23 | CNY 39,61 | +0,66 % | CNY 39,36 | CNY 40,17 | CNY 38,88 | 17,63M |
| 2026-09-22 | CNY 39,35 | -1,87 % | CNY 40,10 | CNY 41,00 | CNY 39,06 | 20,48M |
| 2026-09-21 | CNY 40,10 | -1,96 % | CNY 40,89 | CNY 41,07 | CNY 39,55 | 26,98M |
| 2026-09-18 | CNY 40,90 | +0,32 % | CNY 42,29 | CNY 42,50 | CNY 39,60 | 47,84M |
| 2026-09-17 | CNY 40,77 | +10,01 % | CNY 37,51 | CNY 40,77 | CNY 37,49 | 36,69M |
| 2026-09-16 | CNY 37,06 | +10,00 % | CNY 33,68 | CNY 37,06 | CNY 33,15 | 29,51M |
| 2026-09-15 | CNY 33,69 | -3,74 % | CNY 34,60 | CNY 35,28 | CNY 33,50 | 18,85M |
| 2026-09-14 | CNY 35,00 | +2,19 % | CNY 33,67 | CNY 35,30 | CNY 32,36 | 22,23M |
| 2026-09-11 | CNY 34,25 | -5,10 % | CNY 35,50 | CNY 35,60 | CNY 32,88 | 34,75M |
| 2026-09-10 | CNY 36,09 | -2,46 % | CNY 36,73 | CNY 37,00 | CNY 35,60 | 22,06M |
| 2026-09-09 | CNY 37,00 | -5,37 % | CNY 39,38 | CNY 39,73 | CNY 36,87 | 28,98M |
| 2026-09-08 | CNY 39,10 | +0,64 % | CNY 38,90 | CNY 40,08 | CNY 38,00 | 26,53M |
| 2026-09-07 | CNY 38,85 | +3,02 % | CNY 38,42 | CNY 39,22 | CNY 36,60 | 30,43M |
| 2026-09-04 | CNY 37,71 | -2,43 % | CNY 38,50 | CNY 39,99 | CNY 37,00 | 27,77M |
| 2026-09-03 | CNY 38,65 | +2,74 % | CNY 37,89 | CNY 39,31 | CNY 37,53 | 23,93M |
| 2026-09-02 | CNY 37,62 | -1,54 % | CNY 37,75 | CNY 38,35 | CNY 36,90 | 17,22M |
| 2026-09-01 | CNY 38,21 | -2,45 % | CNY 39,18 | CNY 39,50 | CNY 37,86 | 18,86M |
| 2026-08-31 | CNY 39,17 | +2,49 % | CNY 37,57 | CNY 39,50 | CNY 36,98 | 27,33M |
| 2026-08-28 | CNY 38,22 | -2,33 % | CNY 39,01 | CNY 40,77 | CNY 38,16 | 31,01M |
| 2026-08-27 | CNY 39,13 | +3,33 % | CNY 37,87 | CNY 39,43 | CNY 37,30 | 31,61M |
| 2026-08-26 | CNY 37,87 | +1,01 % | CNY 38,00 | CNY 38,37 | CNY 36,10 | 31,97M |
| 2026-08-25 | CNY 37,49 | +5,96 % | CNY 34,21 | CNY 38,23 | CNY 33,60 | 42,38M |
| 2026-08-24 | CNY 35,38 | -6,33 % | CNY 39,51 | CNY 39,87 | CNY 35,02 | 51,81M |
| 2026-08-21 | CNY 37,77 | +9,99 % | CNY 33,82 | CNY 37,77 | CNY 33,82 | 32,74M |
| 2026-08-20 | CNY 34,34 | -0,15 % | CNY 35,05 | CNY 36,49 | CNY 33,93 | 37,41M |
| 2026-08-19 | CNY 34,39 | -9,55 % | CNY 36,69 | CNY 37,95 | CNY 34,22 | 46,92M |
| 2026-08-18 | CNY 38,02 | +8,38 % | CNY 36,00 | CNY 38,23 | CNY 35,21 | 41,55M |
| 2026-08-17 | CNY 35,08 | +3,21 % | CNY 34,52 | CNY 35,25 | CNY 33,86 | 31,06M |
| 2026-08-14 | CNY 33,99 | +6,15 % | CNY 32,09 | CNY 34,00 | CNY 31,68 | 30,65M |
| 2026-08-13 | CNY 32,02 | -0,81 % | CNY 32,86 | CNY 33,66 | CNY 32,01 | 27,22M |
| 2026-08-12 | CNY 32,28 | +3,69 % | CNY 31,16 | CNY 32,88 | CNY 31,11 | 27,60M |
| 2026-08-11 | CNY 31,13 | -0,45 % | CNY 31,28 | CNY 32,21 | CNY 30,50 | 36,77M |
| 2026-08-10 | CNY 31,27 | +6,43 % | CNY 29,59 | CNY 31,31 | CNY 28,36 | 35,69M |
| 2026-08-07 | CNY 29,38 | +5,53 % | CNY 28,11 | CNY 29,50 | CNY 27,56 | 34,59M |
| 2026-08-06 | CNY 27,84 | +2,84 % | CNY 27,60 | CNY 27,97 | CNY 26,95 | 40,14M |
| 2026-08-05 | CNY 27,07 | +10,00 % | CNY 25,49 | CNY 27,07 | CNY 25,00 | 24,66M |
| 2026-08-04 | CNY 24,61 | +10,01 % | CNY 22,85 | CNY 24,61 | CNY 22,82 | 32,30M |
| 2026-08-03 | CNY 22,37 | -2,10 % | CNY 22,77 | CNY 23,70 | CNY 21,80 | 25,43M |
| 2026-07-31 | CNY 22,85 | +7,33 % | CNY 22,42 | CNY 23,42 | CNY 22,11 | 40,69M |
| 2026-07-30 | CNY 21,29 | -10,02 % | CNY 23,42 | CNY 24,10 | CNY 21,29 | 25,73M |
| 2026-07-29 | CNY 23,66 | -3,35 % | CNY 24,48 | CNY 24,83 | CNY 22,50 | 32,01M |
| 2026-07-28 | CNY 24,48 | -6,99 % | CNY 25,81 | CNY 26,54 | CNY 24,20 | 18,67M |
| 2026-07-27 | CNY 26,32 | +3,38 % | CNY 25,60 | CNY 26,39 | CNY 24,50 | 19,74M |
| 2026-07-24 | CNY 25,46 | -1,66 % | CNY 25,50 | CNY 26,48 | CNY 25,10 | 22,91M |
| 2026-07-23 | CNY 25,89 | -2,78 % | CNY 26,94 | CNY 27,50 | CNY 25,54 | 18,97M |
| 2026-07-22 | CNY 26,63 | -2,81 % | CNY 27,40 | CNY 28,15 | CNY 26,20 | 28,45M |
| 2026-07-21 | CNY 27,40 | +6,57 % | CNY 25,66 | CNY 27,42 | CNY 23,14 | 43,43M |
| 2026-07-20 | CNY 25,71 | -10,01 % | CNY 29,20 | CNY 29,23 | CNY 25,71 | 27,31M |
| 2026-07-17 | CNY 28,57 | -9,99 % | CNY 31,80 | CNY 32,35 | CNY 28,57 | 22,97M |
| 2026-07-16 | CNY 31,74 | -6,51 % | CNY 33,51 | CNY 34,48 | CNY 31,30 | 21,35M |
| 2026-07-15 | CNY 33,95 | -0,18 % | CNY 35,86 | CNY 35,98 | CNY 33,71 | 21,77M |
| 2026-07-14 | CNY 34,01 | +2,19 % | CNY 33,28 | CNY 34,55 | CNY 31,80 | 31,90M |
| 2026-07-13 | CNY 33,28 | -9,49 % | CNY 36,38 | CNY 38,49 | CNY 33,18 | 22,69M |
| 2026-07-10 | CNY 36,77 | -5,23 % | CNY 38,81 | CNY 39,68 | CNY 36,71 | 18,94M |
| 2026-07-09 | CNY 38,80 | +3,91 % | CNY 37,95 | CNY 39,10 | CNY 36,05 | 24,35M |
| 2026-07-08 | CNY 37,34 | -5,54 % | CNY 39,87 | CNY 40,80 | CNY 36,70 | 17,89M |
| 2026-07-07 | CNY 39,53 | -3,35 % | CNY 40,92 | CNY 41,46 | CNY 38,00 | 22,63M |
| 2026-07-06 | CNY 40,90 | +0,52 % | CNY 41,03 | CNY 42,86 | CNY 39,90 | 22,68M |
| 2026-07-03 | CNY 40,69 | -3,17 % | CNY 42,04 | CNY 42,50 | CNY 40,00 | 23,81M |
| 2026-07-02 | CNY 42,02 | -6,23 % | CNY 44,11 | CNY 44,80 | CNY 41,85 | 24,24M |
| 2026-07-01 | CNY 44,81 | -2,59 % | CNY 46,22 | CNY 47,47 | CNY 44,50 | 25,90M |
| 2026-06-30 | CNY 46,00 | -0,04 % | CNY 45,11 | CNY 46,95 | CNY 41,42 | 37,39M |
| 2026-06-29 | CNY 46,02 | -9,99 % | CNY 50,30 | CNY 50,63 | CNY 46,02 | 32,13M |
| 2026-06-26 | CNY 51,13 | +5,58 % | CNY 49,11 | CNY 52,72 | CNY 47,90 | 37,89M |
| 2026-06-25 | CNY 48,43 | -3,53 % | CNY 50,20 | CNY 52,48 | CNY 47,90 | 39,74M |
| 2026-06-24 | CNY 50,20 | +7,29 % | CNY 47,16 | CNY 50,40 | CNY 45,41 | 43,65M |
| 2026-06-23 | CNY 46,79 | -0,17 % | CNY 50,00 | CNY 51,56 | CNY 46,18 | 93,67M |
| 2026-06-22 | CNY 46,87 | +10,00 % | CNY 46,86 | CNY 46,87 | CNY 45,93 | 27,90M |
| 2026-06-18 | CNY 42,61 | +9,99 % | CNY 40,40 | CNY 42,61 | CNY 39,20 | 38,28M |
| 2026-06-17 | CNY 38,74 | +4,20 % | CNY 37,20 | CNY 39,79 | CNY 36,50 | 34,23M |
| 2026-06-16 | CNY 37,18 | +3,62 % | CNY 36,30 | CNY 38,40 | CNY 35,80 | 27,54M |
| 2026-06-15 | CNY 35,88 | +8,07 % | CNY 33,79 | CNY 36,52 | CNY 33,00 | 28,75M |
| 2026-06-12 | CNY 33,20 | -2,06 % | CNY 34,60 | CNY 35,48 | CNY 33,16 | 20,69M |
| 2026-06-11 | CNY 33,90 | +0,03 % | CNY 33,59 | CNY 34,60 | CNY 32,49 | 18,96M |
| 2026-06-10 | CNY 33,89 | -6,64 % | CNY 36,12 | CNY 36,20 | CNY 33,03 | 26,45M |
| 2026-06-09 | CNY 36,30 | +2,37 % | CNY 35,79 | CNY 36,68 | CNY 34,00 | 26,79M |
| 2026-06-08 | CNY 35,46 | -6,14 % | CNY 36,91 | CNY 37,46 | CNY 34,99 | 31,81M |
| 2026-06-05 | CNY 37,78 | +1,86 % | CNY 37,09 | CNY 40,38 | CNY 33,85 | 51,13M |
| 2026-06-04 | CNY 37,09 | -3,08 % | CNY 37,62 | CNY 38,18 | CNY 36,10 | 29,73M |
| 2026-06-03 | CNY 38,27 | +1,84 % | CNY 37,15 | CNY 38,72 | CNY 36,86 | 36,31M |
| 2026-06-02 | CNY 37,58 | -0,63 % | CNY 37,96 | CNY 38,96 | CNY 35,10 | 40,42M |
| 2026-06-01 | CNY 37,82 | -6,66 % | CNY 39,57 | CNY 42,00 | CNY 37,13 | 55,49M |
| 2026-05-29 | CNY 40,52 | -4,82 % | CNY 42,98 | CNY 44,80 | CNY 39,81 | 72,69M |
| 2026-05-28 | CNY 42,57 | +9,49 % | CNY 38,50 | CNY 42,77 | CNY 38,11 | 66,19M |
| 2026-05-27 | CNY 38,88 | +5,17 % | CNY 36,31 | CNY 39,50 | CNY 36,00 | 54,79M |
| 2026-05-26 | CNY 36,97 | +3,07 % | CNY 35,40 | CNY 38,30 | CNY 34,91 | 52,66M |