Qingdao Gon Technology Co., Ltd. Class A 002768
SZSE · China · Prozessindustrie
CNY 69,81-1,21 (-1,70 %)
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 69,81 | -1,70 % | CNY 71,05 | CNY 71,80 | CNY 68,00 | 7,70M |
| 2026-09-29 | CNY 71,02 | +1,15 % | CNY 69,07 | CNY 72,10 | CNY 68,68 | 9,39M |
| 2026-09-28 | CNY 70,21 | -10,00 % | CNY 78,01 | CNY 78,07 | CNY 70,21 | 13,57M |
| 2026-09-24 | CNY 78,01 | -1,28 % | CNY 77,44 | CNY 79,59 | CNY 77,00 |
| 12,65M |
| 2026-09-23 | CNY 79,02 | +5,56 % | CNY 76,00 | CNY 79,73 | CNY 74,29 | 16,09M |
| 2026-09-22 | CNY 74,86 | +10,01 % | CNY 68,05 | CNY 74,86 | CNY 68,01 | 13,58M |
| 2026-09-21 | CNY 68,05 | +0,24 % | CNY 68,88 | CNY 69,19 | CNY 67,16 | 7,71M |
| 2026-09-18 | CNY 67,89 | +4,09 % | CNY 65,77 | CNY 69,16 | CNY 63,10 | 9,87M |
| 2026-09-17 | CNY 65,22 | +1,27 % | CNY 64,38 | CNY 66,30 | CNY 64,00 | 6,92M |
| 2026-09-16 | CNY 64,40 | +4,26 % | CNY 61,71 | CNY 64,88 | CNY 61,54 | 7,26M |
| 2026-09-15 | CNY 61,77 | -1,22 % | CNY 62,10 | CNY 62,82 | CNY 61,43 | 4,51M |
| 2026-09-14 | CNY 62,53 | +2,61 % | CNY 60,94 | CNY 63,65 | CNY 59,80 | 6,35M |
| 2026-09-11 | CNY 60,94 | -1,49 % | CNY 60,78 | CNY 61,36 | CNY 58,73 | 6,22M |
| 2026-09-10 | CNY 61,86 | +1,28 % | CNY 61,08 | CNY 62,60 | CNY 60,30 | 6,33M |
| 2026-09-09 | CNY 61,08 | +0,61 % | CNY 60,57 | CNY 61,46 | CNY 59,80 | 4,58M |
| 2026-09-08 | CNY 60,71 | -0,93 % | CNY 61,68 | CNY 61,79 | CNY 59,35 | 5,16M |
| 2026-09-07 | CNY 61,28 | +1,84 % | CNY 59,74 | CNY 62,09 | CNY 59,00 | 5,68M |
| 2026-09-04 | CNY 60,17 | -2,97 % | CNY 62,59 | CNY 63,24 | CNY 60,17 | 7,44M |
| 2026-09-03 | CNY 62,01 | -0,78 % | CNY 62,97 | CNY 63,23 | CNY 61,13 | 4,19M |
| 2026-09-02 | CNY 62,50 | -2,24 % | CNY 63,01 | CNY 63,63 | CNY 61,32 | 6,51M |
| 2026-09-01 | CNY 63,93 | -4,05 % | CNY 66,00 | CNY 66,01 | CNY 62,31 | 9,11M |
| 2026-08-31 | CNY 66,63 | +2,56 % | CNY 65,00 | CNY 67,60 | CNY 63,57 | 8,79M |
| 2026-08-28 | CNY 64,97 | +0,14 % | CNY 64,41 | CNY 66,89 | CNY 64,01 | 8,09M |
| 2026-08-27 | CNY 64,88 | +5,19 % | CNY 61,67 | CNY 65,10 | CNY 61,13 | 9,91M |
| 2026-08-26 | CNY 61,68 | +0,24 % | CNY 61,53 | CNY 62,92 | CNY 60,56 | 5,29M |
| 2026-08-25 | CNY 61,53 | +2,46 % | CNY 59,00 | CNY 62,64 | CNY 57,87 | 9,27M |
| 2026-08-24 | CNY 60,05 | -7,91 % | CNY 64,99 | CNY 65,30 | CNY 59,00 | 11,19M |
| 2026-08-21 | CNY 65,21 | -0,44 % | CNY 65,93 | CNY 65,99 | CNY 63,68 | 6,33M |
| 2026-08-20 | CNY 65,50 | +3,64 % | CNY 64,20 | CNY 66,82 | CNY 62,23 | 11,91M |
| 2026-08-19 | CNY 63,20 | -5,08 % | CNY 65,00 | CNY 66,69 | CNY 62,80 | 10,43M |
| 2026-08-18 | CNY 66,58 | +3,71 % | CNY 63,43 | CNY 66,96 | CNY 63,10 | 10,56M |
| 2026-08-17 | CNY 64,20 | +7,65 % | CNY 60,25 | CNY 64,20 | CNY 59,06 | 11,16M |
| 2026-08-14 | CNY 59,64 | -0,58 % | CNY 59,62 | CNY 61,20 | CNY 58,30 | 8,57M |
| 2026-08-13 | CNY 59,99 | -1,09 % | CNY 60,63 | CNY 61,01 | CNY 59,31 | 6,40M |
| 2026-08-12 | CNY 60,65 | +3,04 % | CNY 58,89 | CNY 61,80 | CNY 58,02 | 9,65M |
| 2026-08-11 | CNY 58,86 | -0,67 % | CNY 59,00 | CNY 59,55 | CNY 57,92 | 8,01M |
| 2026-08-10 | CNY 59,26 | +1,30 % | CNY 59,11 | CNY 59,88 | CNY 57,43 | 10,31M |
| 2026-08-07 | CNY 58,50 | +1,21 % | CNY 57,80 | CNY 59,39 | CNY 56,80 | 11,23M |
| 2026-08-06 | CNY 57,80 | +1,23 % | CNY 56,00 | CNY 57,97 | CNY 55,74 | 10,31M |
| 2026-08-05 | CNY 57,10 | +6,53 % | CNY 53,00 | CNY 57,89 | CNY 52,24 | 18,65M |
| 2026-08-04 | CNY 53,60 | +5,30 % | CNY 50,90 | CNY 53,87 | CNY 48,63 | 21,55M |
| 2026-08-03 | CNY 50,90 | +8,41 % | CNY 47,50 | CNY 50,92 | CNY 47,35 | 18,35M |
| 2026-07-31 | CNY 46,95 | +6,49 % | CNY 45,88 | CNY 48,50 | CNY 45,88 | 12,40M |
| 2026-07-30 | CNY 44,09 | -7,68 % | CNY 47,76 | CNY 47,78 | CNY 43,87 | 12,64M |
| 2026-07-29 | CNY 47,76 | +0,59 % | CNY 47,10 | CNY 48,77 | CNY 45,10 | 11,01M |
| 2026-07-28 | CNY 47,48 | -3,22 % | CNY 48,54 | CNY 49,44 | CNY 47,05 | 9,25M |
| 2026-07-27 | CNY 49,06 | +5,51 % | CNY 46,13 | CNY 49,38 | CNY 45,37 | 10,14M |
| 2026-07-24 | CNY 46,50 | -5,89 % | CNY 47,99 | CNY 49,00 | CNY 46,41 | 8,52M |
| 2026-07-23 | CNY 49,41 | -1,38 % | CNY 49,45 | CNY 50,43 | CNY 48,29 | 10,16M |
| 2026-07-22 | CNY 50,10 | +6,82 % | CNY 46,90 | CNY 50,66 | CNY 46,00 | 16,99M |
| 2026-07-21 | CNY 46,90 | +2,67 % | CNY 44,88 | CNY 47,15 | CNY 41,11 | 22,59M |
| 2026-07-20 | CNY 45,68 | -9,99 % | CNY 52,59 | CNY 52,80 | CNY 45,68 | 17,67M |
| 2026-07-17 | CNY 50,75 | -8,71 % | CNY 54,69 | CNY 55,59 | CNY 50,42 | 13,56M |
| 2026-07-16 | CNY 55,59 | -5,78 % | CNY 59,00 | CNY 59,26 | CNY 54,89 | 14,23M |
| 2026-07-15 | CNY 59,00 | +4,22 % | CNY 57,74 | CNY 61,98 | CNY 57,40 | 16,58M |
| 2026-07-14 | CNY 56,61 | +8,39 % | CNY 52,64 | CNY 57,09 | CNY 52,30 | 18,23M |
| 2026-07-13 | CNY 52,23 | -8,13 % | CNY 58,34 | CNY 62,54 | CNY 51,38 | 27,73M |
| 2026-07-10 | CNY 56,85 | -4,53 % | CNY 59,39 | CNY 60,49 | CNY 56,00 | 14,77M |
| 2026-07-09 | CNY 59,55 | -0,77 % | CNY 58,50 | CNY 60,52 | CNY 55,56 | 18,49M |
| 2026-07-08 | CNY 60,01 | +3,47 % | CNY 58,38 | CNY 62,66 | CNY 58,01 | 22,29M |
| 2026-07-07 | CNY 58,00 | +6,23 % | CNY 54,16 | CNY 58,21 | CNY 52,88 | 17,91M |
| 2026-07-06 | CNY 54,60 | 0,00 % | CNY 54,66 | CNY 56,88 | CNY 54,00 | 13,55M |
| 2026-07-03 | CNY 54,60 | +3,53 % | CNY 53,58 | CNY 56,80 | CNY 53,09 | 14,91M |
| 2026-07-02 | CNY 52,74 | +2,21 % | CNY 51,30 | CNY 56,76 | CNY 49,71 | 16,91M |
| 2026-07-01 | CNY 51,60 | -0,88 % | CNY 52,00 | CNY 53,67 | CNY 51,35 | 8,19M |
| 2026-06-30 | CNY 52,06 | +1,24 % | CNY 51,42 | CNY 52,86 | CNY 51,33 | 7,16M |
| 2026-06-29 | CNY 51,42 | +0,63 % | CNY 51,08 | CNY 52,29 | CNY 49,10 | 9,77M |
| 2026-06-26 | CNY 51,10 | -3,82 % | CNY 53,01 | CNY 53,38 | CNY 50,51 | 10,03M |
| 2026-06-25 | CNY 53,13 | -2,42 % | CNY 54,60 | CNY 54,65 | CNY 52,90 | 9,01M |
| 2026-06-24 | CNY 54,45 | -2,16 % | CNY 55,80 | CNY 55,99 | CNY 52,71 | 12,72M |
| 2026-06-23 | CNY 55,65 | +5,10 % | CNY 53,51 | CNY 56,89 | CNY 51,05 | 18,21M |
| 2026-06-22 | CNY 52,95 | -2,84 % | CNY 54,04 | CNY 54,49 | CNY 51,58 | 12,41M |
| 2026-06-18 | CNY 54,50 | +2,94 % | CNY 52,88 | CNY 55,22 | CNY 51,71 | 14,30M |
| 2026-06-17 | CNY 52,95 | +0,89 % | CNY 52,17 | CNY 54,57 | CNY 51,95 | 16,48M |
| 2026-06-16 | CNY 52,48 | +2,45 % | CNY 50,87 | CNY 52,97 | CNY 49,59 | 16,69M |
| 2026-06-15 | CNY 51,22 | +8,39 % | CNY 47,26 | CNY 51,98 | CNY 45,68 | 26,25M |
| 2026-06-12 | CNY 47,26 | +4,40 % | CNY 45,27 | CNY 47,40 | CNY 45,04 | 12,44M |
| 2026-06-11 | CNY 45,26 | +2,38 % | CNY 44,12 | CNY 46,00 | CNY 43,92 | 10,82M |
| 2026-06-10 | CNY 44,21 | +3,59 % | CNY 42,67 | CNY 44,43 | CNY 42,29 | 9,37M |
| 2026-06-09 | CNY 42,68 | +2,77 % | CNY 42,36 | CNY 43,11 | CNY 40,20 | 7,99M |
| 2026-06-08 | CNY 41,53 | -4,67 % | CNY 42,25 | CNY 42,91 | CNY 41,14 | 6,81M |
| 2026-06-05 | CNY 43,56 | +0,61 % | CNY 43,31 | CNY 44,73 | CNY 42,36 | 6,17M |
| 2026-06-04 | CNY 43,30 | +0,75 % | CNY 42,29 | CNY 43,73 | CNY 41,96 | 5,44M |
| 2026-06-03 | CNY 42,97 | -2,77 % | CNY 44,11 | CNY 44,27 | CNY 42,45 | 6,13M |
| 2026-06-02 | CNY 44,20 | +3,02 % | CNY 42,57 | CNY 44,59 | CNY 41,35 | 9,18M |
| 2026-06-01 | CNY 42,90 | +0,36 % | CNY 42,56 | CNY 43,86 | CNY 42,42 | 8,13M |
| 2026-05-29 | CNY 42,74 | -7,04 % | CNY 46,74 | CNY 47,15 | CNY 42,74 | 13,35M |
| 2026-05-28 | CNY 45,98 | +6,46 % | CNY 43,20 | CNY 47,51 | CNY 43,20 | 20,76M |
| 2026-05-27 | CNY 43,19 | +3,18 % | CNY 41,15 | CNY 43,44 | CNY 41,15 | 10,12M |
| 2026-05-26 | CNY 41,86 | +0,24 % | CNY 42,07 | CNY 42,36 | CNY 40,81 | 14,08M |