IFE Elevators Co. Ltd. Class A 002774
SZSE · China · Produzierendes Gewerbe
CNY 17,31+0,55 (+3,28 %)
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 17,31 | +3,28 % | CNY 16,90 | CNY 17,70 | CNY 16,81 | 9,95M |
| 2026-09-29 | CNY 16,76 | +0,72 % | CNY 16,52 | CNY 17,00 | CNY 16,36 | 6,12M |
| 2026-09-28 | CNY 16,64 | -4,70 % | CNY 17,52 | CNY 17,68 | CNY 16,51 | 9,91M |
| 2026-09-24 | CNY 17,46 | +0,29 % | CNY 17,36 | CNY 18,25 | CNY 17,01 | 13,57M |
| 2026-09-23 | CNY 17,41 | -0,29 % | CNY 17,46 | CNY 17,87 | CNY 17,14 | 11,97M |
| 2026-09-22 | CNY 17,46 | +4,36 % | CNY 16,63 | CNY 17,52 | CNY 16,56 | 18,28M |
| 2026-09-21 | CNY 16,73 | -6,48 % | CNY 17,22 | CNY 17,63 | CNY 16,50 | 22,20M |
| 2026-09-18 | CNY 17,89 | +4,68 % | CNY 17,15 | CNY 18,20 | CNY 16,81 | 14,71M |
| 2026-09-17 | CNY 17,09 | +6,61 % | CNY 16,32 | CNY 17,35 | CNY 16,30 | 20,04M |
| 2026-09-16 | CNY 16,03 | +3,96 % | CNY 15,35 | CNY 16,15 | CNY 15,28 | 11,03M |
| 2026-09-15 | CNY 15,42 | -1,15 % | CNY 15,45 | CNY 15,66 | CNY 15,23 | 4,65M |
| 2026-09-14 | CNY 15,60 | +5,05 % | CNY 14,80 | CNY 15,60 | CNY 14,55 | 8,28M |
| 2026-09-11 | CNY 14,85 | -6,95 % | CNY 15,80 | CNY 15,80 | CNY 14,41 | 11,45M |
| 2026-09-10 | CNY 15,96 | -0,87 % | CNY 16,00 | CNY 16,13 | CNY 15,50 | 8,03M |
| 2026-09-09 | CNY 16,10 | +2,55 % | CNY 15,68 | CNY 16,26 | CNY 15,58 | 11,69M |
| 2026-09-08 | CNY 15,70 | +0,51 % | CNY 15,60 | CNY 16,19 | CNY 15,40 | 8,39M |
| 2026-09-07 | CNY 15,62 | +0,84 % | CNY 15,50 | CNY 15,81 | CNY 15,28 | 7,04M |
| 2026-09-04 | CNY 15,49 | -3,97 % | CNY 16,29 | CNY 17,20 | CNY 15,40 | 19,72M |
| 2026-09-03 | CNY 16,13 | +5,08 % | CNY 15,35 | CNY 16,57 | CNY 15,35 | 10,01M |
| 2026-09-02 | CNY 15,35 | -2,85 % | CNY 15,80 | CNY 15,80 | CNY 15,29 | 5,51M |
| 2026-09-01 | CNY 15,80 | -1,86 % | CNY 16,02 | CNY 16,15 | CNY 15,76 | 6,79M |
| 2026-08-31 | CNY 16,10 | -1,71 % | CNY 16,21 | CNY 16,32 | CNY 15,93 | 6,78M |
| 2026-08-28 | CNY 16,38 | -1,80 % | CNY 16,62 | CNY 17,25 | CNY 16,30 | 13,19M |
| 2026-08-27 | CNY 16,68 | +5,24 % | CNY 15,80 | CNY 16,79 | CNY 15,37 | 16,28M |
| 2026-08-26 | CNY 15,85 | -3,94 % | CNY 16,50 | CNY 16,62 | CNY 15,70 | 12,75M |
| 2026-08-25 | CNY 16,50 | +0,92 % | CNY 16,20 | CNY 16,74 | CNY 15,88 | 12,38M |
| 2026-08-24 | CNY 16,35 | +0,25 % | CNY 16,15 | CNY 16,59 | CNY 15,65 | 14,14M |
| 2026-08-21 | CNY 16,31 | +0,99 % | CNY 16,11 | CNY 16,85 | CNY 15,72 | 12,67M |
| 2026-08-20 | CNY 16,15 | -2,24 % | CNY 16,59 | CNY 17,37 | CNY 16,11 | 13,92M |
| 2026-08-19 | CNY 16,52 | -2,71 % | CNY 16,59 | CNY 17,38 | CNY 16,30 | 15,56M |
| 2026-08-18 | CNY 16,98 | -0,70 % | CNY 17,10 | CNY 18,16 | CNY 16,52 | 23,34M |
| 2026-08-17 | CNY 17,10 | -2,56 % | CNY 17,22 | CNY 17,27 | CNY 15,80 | 33,82M |
| 2026-08-14 | CNY 17,55 | +10,03 % | CNY 15,86 | CNY 17,55 | CNY 15,70 | 11,26M |
| 2026-08-13 | CNY 15,95 | -1,97 % | CNY 16,46 | CNY 17,49 | CNY 15,70 | 22,84M |
| 2026-08-12 | CNY 16,27 | +0,56 % | CNY 16,16 | CNY 16,99 | CNY 15,86 | 9,57M |
| 2026-08-11 | CNY 16,18 | -4,82 % | CNY 16,83 | CNY 16,95 | CNY 16,01 | 9,96M |
| 2026-08-10 | CNY 17,00 | +1,25 % | CNY 16,50 | CNY 17,22 | CNY 15,83 | 11,72M |
| 2026-08-07 | CNY 16,79 | +4,09 % | CNY 16,13 | CNY 16,95 | CNY 15,60 | 11,92M |
| 2026-08-06 | CNY 16,13 | +4,06 % | CNY 15,50 | CNY 16,20 | CNY 15,24 | 9,83M |
| 2026-08-05 | CNY 15,50 | +5,01 % | CNY 14,78 | CNY 15,62 | CNY 14,62 | 10,21M |
| 2026-08-04 | CNY 14,76 | +4,98 % | CNY 14,34 | CNY 14,90 | CNY 13,79 | 12,05M |
| 2026-08-03 | CNY 14,06 | -5,13 % | CNY 15,45 | CNY 15,49 | CNY 13,70 | 19,02M |
| 2026-07-31 | CNY 14,82 | +10,02 % | CNY 13,88 | CNY 14,82 | CNY 13,77 | 21,06M |
| 2026-07-30 | CNY 13,47 | -10,02 % | CNY 14,85 | CNY 15,72 | CNY 13,47 | 15,12M |
| 2026-07-29 | CNY 14,97 | -2,86 % | CNY 15,04 | CNY 15,59 | CNY 14,61 | 12,56M |
| 2026-07-28 | CNY 15,41 | -2,96 % | CNY 15,07 | CNY 16,56 | CNY 14,82 | 17,32M |
| 2026-07-27 | CNY 15,88 | -9,98 % | CNY 16,10 | CNY 16,28 | CNY 15,88 | 13,47M |
| 2026-07-24 | CNY 17,64 | +4,44 % | CNY 16,78 | CNY 17,65 | CNY 16,28 | 23,67M |
| 2026-07-23 | CNY 16,89 | +10,03 % | CNY 15,54 | CNY 16,89 | CNY 15,20 | 9,00M |
| 2026-07-22 | CNY 15,35 | +0,72 % | CNY 15,00 | CNY 15,78 | CNY 14,86 | 11,95M |
| 2026-07-21 | CNY 15,24 | +4,46 % | CNY 14,59 | CNY 15,36 | CNY 13,13 | 17,16M |
| 2026-07-20 | CNY 14,59 | -2,41 % | CNY 15,48 | CNY 16,38 | CNY 14,26 | 15,61M |
| 2026-07-17 | CNY 14,95 | -7,72 % | CNY 16,45 | CNY 16,99 | CNY 14,84 | 16,08M |
| 2026-07-16 | CNY 16,20 | -1,04 % | CNY 15,98 | CNY 16,70 | CNY 15,50 | 14,38M |
| 2026-07-15 | CNY 16,37 | +1,11 % | CNY 16,29 | CNY 16,57 | CNY 15,84 | 16,39M |
| 2026-07-14 | CNY 16,19 | +6,09 % | CNY 15,44 | CNY 16,35 | CNY 14,68 | 15,83M |
| 2026-07-13 | CNY 15,26 | -4,03 % | CNY 15,98 | CNY 16,03 | CNY 15,03 | 17,33M |
| 2026-07-10 | CNY 15,90 | +10,03 % | CNY 14,59 | CNY 15,90 | CNY 14,23 | 8,55M |
| 2026-07-09 | CNY 14,45 | +7,04 % | CNY 13,64 | CNY 14,52 | CNY 13,54 | 9,97M |
| 2026-07-08 | CNY 13,50 | -5,26 % | CNY 14,13 | CNY 14,55 | CNY 13,50 | 12,37M |
| 2026-07-07 | CNY 14,25 | -9,98 % | CNY 16,90 | CNY 17,00 | CNY 14,25 | 19,33M |
| 2026-07-06 | CNY 15,83 | +10,01 % | CNY 14,40 | CNY 15,83 | CNY 14,39 | 5,28M |
| 2026-07-03 | CNY 14,39 | +1,41 % | CNY 14,05 | CNY 14,66 | CNY 13,90 | 7,04M |
| 2026-07-02 | CNY 14,19 | -2,21 % | CNY 14,28 | CNY 14,65 | CNY 14,19 | 7,12M |
| 2026-07-01 | CNY 14,51 | +2,11 % | CNY 14,20 | CNY 15,07 | CNY 14,08 | 9,94M |
| 2026-06-30 | CNY 14,21 | +2,60 % | CNY 13,91 | CNY 14,24 | CNY 13,68 | 6,60M |
| 2026-06-29 | CNY 13,85 | -1,35 % | CNY 14,01 | CNY 14,21 | CNY 13,45 | 10,72M |
| 2026-06-26 | CNY 14,04 | -0,78 % | CNY 14,50 | CNY 14,68 | CNY 14,02 | 10,74M |
| 2026-06-25 | CNY 14,15 | +3,13 % | CNY 13,81 | CNY 15,09 | CNY 13,71 | 20,93M |
| 2026-06-24 | CNY 13,72 | +0,29 % | CNY 13,52 | CNY 14,25 | CNY 13,46 | 9,64M |
| 2026-06-23 | CNY 13,68 | +5,23 % | CNY 12,91 | CNY 13,97 | CNY 12,81 | 12,56M |
| 2026-06-22 | CNY 13,00 | +5,78 % | CNY 12,25 | CNY 13,10 | CNY 12,13 | 11,95M |
| 2026-06-18 | CNY 12,29 | -0,41 % | CNY 12,28 | CNY 12,96 | CNY 12,15 | 12,36M |
| 2026-06-17 | CNY 12,34 | +2,66 % | CNY 12,05 | CNY 13,21 | CNY 11,91 | 19,71M |
| 2026-06-16 | CNY 12,02 | +9,97 % | CNY 10,84 | CNY 12,02 | CNY 10,78 | 8,96M |
| 2026-06-15 | CNY 10,93 | +0,46 % | CNY 10,90 | CNY 11,16 | CNY 10,73 | 5,13M |
| 2026-06-12 | CNY 10,88 | +0,93 % | CNY 11,00 | CNY 11,17 | CNY 10,78 | 4,84M |
| 2026-06-11 | CNY 10,78 | -2,18 % | CNY 10,97 | CNY 11,39 | CNY 10,61 | 4,45M |
| 2026-06-10 | CNY 11,02 | -5,49 % | CNY 11,50 | CNY 11,55 | CNY 10,92 | 5,58M |
| 2026-06-09 | CNY 11,66 | -2,02 % | CNY 11,88 | CNY 12,13 | CNY 11,54 | 6,73M |
| 2026-06-08 | CNY 11,90 | -0,17 % | CNY 11,81 | CNY 12,33 | CNY 11,53 | 8,25M |
| 2026-06-05 | CNY 11,92 | +3,83 % | CNY 11,52 | CNY 12,37 | CNY 11,15 | 7,74M |
| 2026-06-04 | CNY 11,48 | -1,88 % | CNY 11,70 | CNY 11,82 | CNY 11,38 | 2,90M |
| 2026-06-03 | CNY 11,70 | -1,18 % | CNY 11,90 | CNY 11,91 | CNY 11,60 | 3,64M |
| 2026-06-02 | CNY 11,84 | -1,99 % | CNY 12,11 | CNY 12,18 | CNY 11,53 | 4,15M |
| 2026-06-01 | CNY 12,08 | +4,95 % | CNY 11,43 | CNY 12,28 | CNY 11,40 | 7,15M |
| 2026-05-29 | CNY 11,51 | -2,54 % | CNY 11,84 | CNY 12,02 | CNY 11,45 | 6,29M |
| 2026-05-28 | CNY 11,81 | -1,83 % | CNY 11,96 | CNY 12,03 | CNY 11,47 | 8,54M |
| 2026-05-27 | CNY 12,03 | -6,02 % | CNY 12,74 | CNY 12,85 | CNY 11,95 | 9,49M |
| 2026-05-26 | CNY 12,80 | +3,90 % | CNY 12,33 | CNY 13,00 | CNY 12,32 | 12,93M |