Sinodata Co., Ltd. Class A 002657
SZSE · China · Technologiedienstleistungen
CNY 14,60-0,25 (-1,68 %)
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 14,60 | -1,68 % | CNY 14,87 | CNY 14,98 | CNY 14,51 | 4,46M |
| 2026-09-29 | CNY 14,85 | +2,48 % | CNY 14,40 | CNY 15,04 | CNY 14,38 | 6,05M |
| 2026-09-28 | CNY 14,49 | -2,69 % | CNY 14,89 | CNY 14,89 | CNY 14,31 | 5,56M |
| 2026-09-24 | CNY 14,89 | -2,49 % | CNY 15,27 | CNY 15,38 | CNY 14,80 | 5,79M |
| 2026-09-23 | CNY 15,27 | -3,35 % | CNY 15,69 | CNY 15,79 | CNY 15,25 | 7,72M |
| 2026-09-22 | CNY 15,80 | -0,57 % | CNY 15,85 | CNY 16,10 | CNY 15,65 | 10,40M |
| 2026-09-21 | CNY 15,89 | +6,43 % | CNY 15,10 | CNY 15,90 | CNY 15,02 | 15,32M |
| 2026-09-18 | CNY 14,93 | +0,95 % | CNY 15,00 | CNY 15,07 | CNY 14,83 | 6,13M |
| 2026-09-17 | CNY 14,79 | -0,94 % | CNY 14,88 | CNY 15,00 | CNY 14,72 | 4,49M |
| 2026-09-16 | CNY 14,93 | +0,54 % | CNY 14,79 | CNY 15,04 | CNY 14,55 | 5,18M |
| 2026-09-15 | CNY 14,85 | -1,92 % | CNY 15,15 | CNY 15,30 | CNY 14,83 | 4,72M |
| 2026-09-14 | CNY 15,14 | -1,17 % | CNY 15,32 | CNY 15,44 | CNY 15,06 | 5,18M |
| 2026-09-11 | CNY 15,32 | -3,04 % | CNY 15,74 | CNY 15,79 | CNY 15,16 | 6,93M |
| 2026-09-10 | CNY 15,80 | -1,19 % | CNY 15,97 | CNY 15,99 | CNY 15,70 | 4,42M |
| 2026-09-09 | CNY 15,99 | -2,20 % | CNY 16,25 | CNY 16,34 | CNY 15,87 | 6,53M |
| 2026-09-08 | CNY 16,35 | +0,80 % | CNY 16,22 | CNY 16,55 | CNY 16,07 | 7,89M |
| 2026-09-07 | CNY 16,22 | -1,99 % | CNY 16,27 | CNY 16,52 | CNY 16,15 | 11,59M |
| 2026-09-04 | CNY 16,55 | +1,60 % | CNY 16,68 | CNY 17,21 | CNY 16,45 | 18,61M |
| 2026-09-03 | CNY 16,29 | -1,39 % | CNY 16,65 | CNY 16,76 | CNY 16,28 | 8,30M |
| 2026-09-02 | CNY 16,52 | -0,66 % | CNY 16,40 | CNY 16,74 | CNY 16,25 | 10,08M |
| 2026-09-01 | CNY 16,63 | +2,53 % | CNY 16,21 | CNY 16,83 | CNY 16,15 | 11,97M |
| 2026-08-31 | CNY 16,22 | -0,49 % | CNY 16,09 | CNY 16,29 | CNY 15,89 | 9,62M |
| 2026-08-28 | CNY 16,30 | -0,37 % | CNY 16,42 | CNY 16,60 | CNY 16,23 | 12,50M |
| 2026-08-27 | CNY 16,36 | +1,11 % | CNY 16,09 | CNY 16,39 | CNY 16,03 | 17,16M |
| 2026-08-26 | CNY 16,18 | +2,66 % | CNY 15,70 | CNY 16,89 | CNY 15,53 | 22,04M |
| 2026-08-25 | CNY 15,76 | +5,35 % | CNY 14,93 | CNY 15,84 | CNY 14,71 | 14,79M |
| 2026-08-24 | CNY 14,96 | -0,60 % | CNY 14,85 | CNY 15,45 | CNY 14,80 | 8,41M |
| 2026-08-21 | CNY 15,05 | +1,69 % | CNY 14,79 | CNY 15,19 | CNY 14,51 | 8,91M |
| 2026-08-20 | CNY 14,80 | +2,00 % | CNY 14,66 | CNY 14,93 | CNY 14,54 | 6,20M |
| 2026-08-19 | CNY 14,51 | -5,53 % | CNY 15,09 | CNY 15,20 | CNY 14,45 | 8,72M |
| 2026-08-18 | CNY 15,36 | -1,92 % | CNY 15,67 | CNY 15,71 | CNY 15,14 | 7,92M |
| 2026-08-17 | CNY 15,66 | +0,32 % | CNY 15,52 | CNY 15,73 | CNY 15,29 | 7,25M |
| 2026-08-14 | CNY 15,61 | -0,95 % | CNY 15,78 | CNY 15,93 | CNY 15,35 | 9,38M |
| 2026-08-13 | CNY 15,76 | -2,05 % | CNY 16,13 | CNY 16,37 | CNY 15,75 | 11,71M |
| 2026-08-12 | CNY 16,09 | +1,51 % | CNY 15,88 | CNY 16,19 | CNY 15,70 | 9,52M |
| 2026-08-11 | CNY 15,85 | -0,19 % | CNY 15,88 | CNY 16,03 | CNY 15,55 | 9,05M |
| 2026-08-10 | CNY 15,88 | +0,51 % | CNY 15,95 | CNY 15,98 | CNY 15,63 | 10,27M |
| 2026-08-07 | CNY 15,80 | -1,43 % | CNY 15,90 | CNY 16,05 | CNY 15,32 | 17,86M |
| 2026-08-06 | CNY 16,03 | +1,01 % | CNY 15,70 | CNY 16,35 | CNY 15,60 | 19,75M |
| 2026-08-05 | CNY 15,87 | +0,51 % | CNY 15,79 | CNY 16,27 | CNY 15,67 | 20,19M |
| 2026-08-04 | CNY 15,79 | +2,80 % | CNY 15,55 | CNY 15,96 | CNY 15,30 | 22,34M |
| 2026-08-03 | CNY 15,36 | -2,72 % | CNY 15,33 | CNY 15,50 | CNY 15,01 | 20,21M |
| 2026-07-31 | CNY 15,79 | +5,06 % | CNY 15,00 | CNY 15,98 | CNY 14,80 | 34,21M |
| 2026-07-30 | CNY 15,03 | +4,45 % | CNY 14,40 | CNY 15,83 | CNY 14,35 | 30,58M |
| 2026-07-29 | CNY 14,39 | +1,70 % | CNY 14,06 | CNY 14,44 | CNY 13,91 | 12,92M |
| 2026-07-28 | CNY 14,15 | +2,46 % | CNY 13,70 | CNY 14,31 | CNY 13,66 | 13,35M |
| 2026-07-27 | CNY 13,81 | +3,99 % | CNY 13,32 | CNY 13,81 | CNY 13,16 | 9,41M |
| 2026-07-24 | CNY 13,28 | -3,42 % | CNY 13,59 | CNY 13,63 | CNY 13,26 | 6,87M |
| 2026-07-23 | CNY 13,75 | +1,33 % | CNY 13,50 | CNY 13,80 | CNY 13,46 | 8,36M |
| 2026-07-22 | CNY 13,57 | -3,14 % | CNY 13,83 | CNY 13,98 | CNY 13,53 | 9,61M |
| 2026-07-21 | CNY 14,01 | +2,49 % | CNY 13,66 | CNY 14,01 | CNY 12,92 | 14,91M |
| 2026-07-20 | CNY 13,67 | -2,43 % | CNY 14,02 | CNY 14,47 | CNY 13,38 | 14,65M |
| 2026-07-17 | CNY 14,01 | -4,76 % | CNY 14,63 | CNY 14,78 | CNY 13,62 | 16,60M |
| 2026-07-16 | CNY 14,71 | 0,00 % | CNY 14,67 | CNY 15,04 | CNY 14,45 | 12,44M |
| 2026-07-15 | CNY 14,71 | -1,14 % | CNY 14,72 | CNY 15,12 | CNY 14,59 | 12,68M |
| 2026-07-14 | CNY 14,88 | -1,46 % | CNY 15,08 | CNY 15,19 | CNY 14,23 | 17,39M |
| 2026-07-13 | CNY 15,10 | -7,81 % | CNY 16,20 | CNY 16,37 | CNY 15,01 | 24,73M |
| 2026-07-10 | CNY 16,38 | +8,98 % | CNY 15,10 | CNY 16,53 | CNY 14,70 | 38,40M |
| 2026-07-09 | CNY 15,03 | -8,96 % | CNY 15,99 | CNY 16,01 | CNY 14,86 | 34,41M |
| 2026-07-08 | CNY 16,51 | -5,11 % | CNY 16,47 | CNY 17,36 | CNY 15,66 | 26,90M |
| 2026-07-07 | CNY 17,40 | -9,98 % | CNY 18,31 | CNY 18,70 | CNY 17,40 | 16,46M |
| 2026-07-06 | CNY 19,33 | -10,01 % | CNY 21,37 | CNY 21,47 | CNY 19,33 | 21,48M |
| 2026-07-03 | CNY 21,48 | +0,09 % | CNY 21,58 | CNY 21,70 | CNY 21,00 | 14,84M |
| 2026-07-02 | CNY 21,46 | -4,71 % | CNY 22,08 | CNY 22,55 | CNY 21,33 | 21,86M |
| 2026-07-01 | CNY 22,52 | +3,16 % | CNY 21,65 | CNY 22,84 | CNY 21,65 | 30,09M |
| 2026-06-30 | CNY 21,83 | +2,01 % | CNY 21,10 | CNY 21,84 | CNY 20,44 | 24,24M |
| 2026-06-29 | CNY 21,40 | +2,00 % | CNY 21,05 | CNY 21,54 | CNY 20,67 | 24,49M |
| 2026-06-26 | CNY 20,98 | -4,55 % | CNY 21,76 | CNY 22,67 | CNY 20,90 | 29,11M |
| 2026-06-25 | CNY 21,98 | -0,77 % | CNY 22,03 | CNY 22,80 | CNY 21,73 | 32,65M |
| 2026-06-24 | CNY 22,15 | -2,77 % | CNY 22,52 | CNY 22,55 | CNY 21,80 | 39,46M |
| 2026-06-23 | CNY 22,78 | +4,50 % | CNY 22,91 | CNY 23,98 | CNY 22,48 | 71,49M |
| 2026-06-22 | CNY 21,80 | +9,99 % | CNY 19,70 | CNY 21,80 | CNY 19,62 | 31,10M |
| 2026-06-18 | CNY 19,82 | -4,80 % | CNY 20,43 | CNY 20,51 | CNY 19,70 | 24,12M |
| 2026-06-17 | CNY 20,82 | +0,53 % | CNY 20,56 | CNY 21,48 | CNY 20,36 | 23,54M |
| 2026-06-16 | CNY 20,71 | -5,22 % | CNY 21,49 | CNY 21,49 | CNY 20,57 | 27,90M |
| 2026-06-15 | CNY 21,85 | +1,39 % | CNY 21,11 | CNY 22,10 | CNY 21,00 | 34,49M |
| 2026-06-12 | CNY 21,55 | +5,90 % | CNY 20,40 | CNY 21,78 | CNY 20,33 | 42,50M |
| 2026-06-11 | CNY 20,35 | -1,60 % | CNY 20,31 | CNY 20,63 | CNY 19,89 | 36,56M |
| 2026-06-10 | CNY 20,68 | +10,00 % | CNY 18,60 | CNY 20,68 | CNY 18,50 | 30,34M |
| 2026-06-09 | CNY 18,80 | -0,90 % | CNY 19,15 | CNY 19,20 | CNY 18,50 | 14,45M |
| 2026-06-08 | CNY 18,97 | +0,26 % | CNY 18,29 | CNY 19,50 | CNY 18,29 | 19,56M |
| 2026-06-05 | CNY 18,92 | +0,05 % | CNY 18,79 | CNY 19,66 | CNY 18,61 | 23,64M |
| 2026-06-04 | CNY 18,91 | +2,88 % | CNY 18,23 | CNY 19,88 | CNY 18,23 | 25,27M |
| 2026-06-03 | CNY 18,38 | -1,29 % | CNY 18,49 | CNY 19,15 | CNY 18,10 | 15,28M |
| 2026-06-02 | CNY 18,62 | -3,82 % | CNY 19,54 | CNY 19,59 | CNY 18,38 | 22,31M |
| 2026-06-01 | CNY 19,36 | +10,00 % | CNY 17,60 | CNY 19,36 | CNY 17,60 | 16,10M |
| 2026-05-29 | CNY 17,60 | -3,88 % | CNY 18,40 | CNY 18,75 | CNY 17,57 | 9,09M |
| 2026-05-28 | CNY 18,31 | -0,16 % | CNY 18,33 | CNY 18,47 | CNY 17,74 | 10,08M |
| 2026-05-27 | CNY 18,34 | -4,92 % | CNY 19,27 | CNY 19,29 | CNY 18,23 | 11,50M |
| 2026-05-26 | CNY 19,29 | 0,00 % | CNY 19,11 | CNY 19,55 | CNY 18,90 | 9,66M |