Sms Electric Co. Ltd. Class A 002857
SZSE · China · Elektronische Technologie
CNY 17,69-0,11 (-0,62 %)
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 17,69 | -0,62 % | CNY 17,91 | CNY 18,22 | CNY 17,68 | 1,19M |
| 2026-09-29 | CNY 17,80 | +0,91 % | CNY 17,93 | CNY 18,00 | CNY 17,52 | 1,55M |
| 2026-09-28 | CNY 17,64 | -0,28 % | CNY 17,70 | CNY 17,88 | CNY 17,26 | 1,91M |
| 2026-09-24 | CNY 17,69 | -0,45 % | CNY 17,78 | CNY 18,13 | CNY 17,61 | 1,94M |
| 2026-09-23 | CNY 17,77 | -0,73 % | CNY 17,93 | CNY 18,11 | CNY 17,60 | 1,24M |
| 2026-09-22 | CNY 17,90 | +0,34 % | CNY 17,90 | CNY 18,28 | CNY 17,61 | 1,88M |
| 2026-09-21 | CNY 17,84 | +3,48 % | CNY 17,42 | CNY 17,89 | CNY 17,18 | 2,24M |
| 2026-09-18 | CNY 17,24 | -0,46 % | CNY 17,47 | CNY 17,58 | CNY 17,14 | 1,47M |
| 2026-09-17 | CNY 17,32 | +0,06 % | CNY 17,20 | CNY 17,40 | CNY 17,08 | 1,62M |
| 2026-09-16 | CNY 17,31 | -0,69 % | CNY 17,36 | CNY 17,60 | CNY 17,10 | 1,53M |
| 2026-09-15 | CNY 17,43 | -3,81 % | CNY 18,00 | CNY 18,18 | CNY 17,40 | 2,04M |
| 2026-09-14 | CNY 18,12 | +3,54 % | CNY 17,50 | CNY 18,28 | CNY 17,39 | 2,56M |
| 2026-09-11 | CNY 17,50 | -1,69 % | CNY 17,73 | CNY 17,73 | CNY 17,08 | 1,88M |
| 2026-09-10 | CNY 17,80 | -2,25 % | CNY 18,16 | CNY 18,16 | CNY 17,58 | 2,31M |
| 2026-09-09 | CNY 18,21 | -2,62 % | CNY 18,41 | CNY 18,55 | CNY 18,00 | 3,03M |
| 2026-09-08 | CNY 18,70 | -0,32 % | CNY 18,72 | CNY 18,83 | CNY 18,40 | 1,76M |
| 2026-09-07 | CNY 18,76 | -2,04 % | CNY 19,15 | CNY 19,24 | CNY 18,69 | 2,07M |
| 2026-09-04 | CNY 19,15 | 0,00 % | CNY 19,26 | CNY 19,98 | CNY 19,03 | 1,78M |
| 2026-09-03 | CNY 19,15 | -1,19 % | CNY 19,54 | CNY 19,68 | CNY 19,11 | 1,65M |
| 2026-09-02 | CNY 19,38 | -1,22 % | CNY 19,56 | CNY 19,79 | CNY 19,29 | 1,44M |
| 2026-09-01 | CNY 19,62 | +0,10 % | CNY 19,56 | CNY 20,10 | CNY 19,50 | 2,01M |
| 2026-08-31 | CNY 19,60 | +1,24 % | CNY 19,22 | CNY 19,78 | CNY 19,22 | 1,90M |
| 2026-08-28 | CNY 19,36 | -0,87 % | CNY 19,53 | CNY 19,70 | CNY 19,30 | 1,53M |
| 2026-08-27 | CNY 19,53 | -1,01 % | CNY 19,65 | CNY 19,88 | CNY 19,20 | 2,51M |
| 2026-08-26 | CNY 19,73 | -0,80 % | CNY 19,91 | CNY 20,06 | CNY 19,57 | 2,51M |
| 2026-08-25 | CNY 19,89 | +3,11 % | CNY 19,18 | CNY 20,00 | CNY 19,05 | 3,56M |
| 2026-08-24 | CNY 19,29 | +2,83 % | CNY 18,87 | CNY 20,50 | CNY 18,77 | 4,90M |
| 2026-08-21 | CNY 18,76 | +0,86 % | CNY 18,39 | CNY 18,83 | CNY 17,97 | 2,76M |
| 2026-08-20 | CNY 18,60 | +6,04 % | CNY 17,88 | CNY 18,99 | CNY 17,40 | 5,35M |
| 2026-08-19 | CNY 17,54 | -6,45 % | CNY 18,55 | CNY 18,55 | CNY 17,49 | 3,75M |
| 2026-08-18 | CNY 18,75 | -2,24 % | CNY 19,06 | CNY 19,29 | CNY 18,54 | 4,15M |
| 2026-08-17 | CNY 19,18 | +3,68 % | CNY 18,51 | CNY 19,27 | CNY 18,30 | 5,67M |
| 2026-08-14 | CNY 18,50 | +4,76 % | CNY 17,60 | CNY 18,55 | CNY 17,40 | 6,83M |
| 2026-08-13 | CNY 17,66 | +4,19 % | CNY 17,05 | CNY 18,35 | CNY 16,80 | 6,77M |
| 2026-08-12 | CNY 16,95 | +2,29 % | CNY 16,65 | CNY 17,00 | CNY 16,42 | 1,84M |
| 2026-08-11 | CNY 16,57 | -0,36 % | CNY 16,62 | CNY 16,75 | CNY 16,39 | 1,67M |
| 2026-08-10 | CNY 16,63 | +2,15 % | CNY 16,28 | CNY 16,69 | CNY 16,23 | 1,98M |
| 2026-08-07 | CNY 16,28 | -2,22 % | CNY 16,63 | CNY 16,74 | CNY 16,22 | 1,88M |
| 2026-08-06 | CNY 16,65 | +0,73 % | CNY 16,54 | CNY 16,65 | CNY 16,18 | 2,74M |
| 2026-08-05 | CNY 16,53 | -0,90 % | CNY 16,59 | CNY 16,88 | CNY 16,47 | 2,55M |
| 2026-08-04 | CNY 16,68 | +5,04 % | CNY 16,08 | CNY 16,78 | CNY 15,92 | 3,21M |
| 2026-08-03 | CNY 15,88 | +1,99 % | CNY 15,58 | CNY 15,96 | CNY 15,50 | 2,67M |
| 2026-07-31 | CNY 15,57 | +4,08 % | CNY 15,12 | CNY 15,89 | CNY 15,04 | 3,08M |
| 2026-07-30 | CNY 14,96 | -3,48 % | CNY 15,50 | CNY 15,98 | CNY 14,95 | 3,75M |
| 2026-07-29 | CNY 15,50 | +6,68 % | CNY 14,58 | CNY 15,51 | CNY 14,57 | 4,31M |
| 2026-07-28 | CNY 14,53 | -0,89 % | CNY 14,53 | CNY 14,98 | CNY 14,50 | 2,05M |
| 2026-07-27 | CNY 14,66 | +2,30 % | CNY 14,27 | CNY 14,82 | CNY 14,16 | 2,94M |
| 2026-07-24 | CNY 14,33 | -1,65 % | CNY 14,55 | CNY 14,74 | CNY 14,28 | 3,13M |
| 2026-07-23 | CNY 14,57 | +4,07 % | CNY 14,17 | CNY 14,63 | CNY 14,05 | 4,87M |
| 2026-07-22 | CNY 14,00 | -3,45 % | CNY 14,37 | CNY 14,78 | CNY 13,80 | 5,69M |
| 2026-07-21 | CNY 14,50 | -8,34 % | CNY 16,13 | CNY 16,21 | CNY 14,24 | 10,98M |
| 2026-07-20 | CNY 15,82 | +10,01 % | CNY 14,43 | CNY 15,82 | CNY 14,43 | 5,60M |
| 2026-07-17 | CNY 14,38 | -4,26 % | CNY 15,02 | CNY 15,15 | CNY 14,11 | 3,32M |
| 2026-07-16 | CNY 15,02 | +0,87 % | CNY 14,72 | CNY 15,31 | CNY 14,59 | 2,80M |
| 2026-07-15 | CNY 14,89 | -1,91 % | CNY 15,03 | CNY 15,45 | CNY 14,80 | 2,42M |
| 2026-07-14 | CNY 15,18 | +2,15 % | CNY 14,80 | CNY 15,18 | CNY 14,34 | 2,83M |
| 2026-07-13 | CNY 14,86 | -5,65 % | CNY 15,58 | CNY 15,81 | CNY 14,77 | 3,41M |
| 2026-07-10 | CNY 15,75 | +0,64 % | CNY 15,88 | CNY 16,12 | CNY 15,36 | 2,71M |
| 2026-07-09 | CNY 15,65 | -1,51 % | CNY 15,89 | CNY 16,03 | CNY 15,29 | 2,73M |
| 2026-07-08 | CNY 15,89 | -2,99 % | CNY 16,30 | CNY 16,45 | CNY 15,79 | 2,33M |
| 2026-07-07 | CNY 16,38 | -1,44 % | CNY 16,62 | CNY 16,73 | CNY 16,25 | 2,56M |
| 2026-07-06 | CNY 16,62 | -3,37 % | CNY 17,28 | CNY 17,44 | CNY 16,60 | 2,35M |
| 2026-07-03 | CNY 17,20 | -0,06 % | CNY 17,45 | CNY 17,48 | CNY 17,06 | 2,36M |
| 2026-07-02 | CNY 17,21 | -1,26 % | CNY 17,25 | CNY 17,96 | CNY 17,12 | 4,07M |
| 2026-07-01 | CNY 17,43 | -0,80 % | CNY 17,50 | CNY 19,10 | CNY 17,30 | 4,18M |
| 2026-06-30 | CNY 17,57 | +7,13 % | CNY 16,23 | CNY 17,88 | CNY 16,01 | 5,53M |
| 2026-06-29 | CNY 16,40 | +0,24 % | CNY 16,20 | CNY 16,48 | CNY 15,62 | 3,32M |
| 2026-06-26 | CNY 16,36 | -4,22 % | CNY 16,85 | CNY 17,20 | CNY 16,20 | 3,34M |
| 2026-06-25 | CNY 17,08 | -0,87 % | CNY 17,23 | CNY 17,23 | CNY 16,77 | 2,73M |
| 2026-06-24 | CNY 17,23 | -1,15 % | CNY 17,29 | CNY 17,66 | CNY 16,91 | 2,70M |
| 2026-06-23 | CNY 17,43 | -1,53 % | CNY 17,68 | CNY 17,87 | CNY 17,33 | 2,58M |
| 2026-06-22 | CNY 17,70 | +2,91 % | CNY 17,03 | CNY 17,81 | CNY 16,42 | 5,18M |
| 2026-06-18 | CNY 17,20 | -0,41 % | CNY 17,39 | CNY 17,54 | CNY 16,79 | 2,98M |
| 2026-06-17 | CNY 17,27 | -5,78 % | CNY 17,97 | CNY 18,35 | CNY 17,19 | 4,67M |
| 2026-06-16 | CNY 18,33 | +4,15 % | CNY 17,42 | CNY 18,73 | CNY 17,41 | 4,80M |
| 2026-06-15 | CNY 17,60 | +1,03 % | CNY 17,79 | CNY 18,24 | CNY 17,30 | 3,90M |
| 2026-06-12 | CNY 17,42 | +4,69 % | CNY 17,00 | CNY 18,11 | CNY 17,00 | 6,26M |
| 2026-06-11 | CNY 16,64 | -1,36 % | CNY 16,73 | CNY 18,32 | CNY 16,30 | 5,82M |
| 2026-06-10 | CNY 16,87 | -1,80 % | CNY 16,91 | CNY 17,21 | CNY 16,31 | 3,51M |
| 2026-06-09 | CNY 17,18 | -0,52 % | CNY 17,35 | CNY 17,88 | CNY 16,99 | 4,18M |
| 2026-06-08 | CNY 17,27 | -7,60 % | CNY 18,21 | CNY 18,67 | CNY 16,84 | 5,14M |
| 2026-06-05 | CNY 18,69 | -3,66 % | CNY 19,35 | CNY 19,77 | CNY 18,58 | 5,55M |
| 2026-06-04 | CNY 19,40 | +3,85 % | CNY 19,05 | CNY 20,22 | CNY 18,67 | 6,14M |
| 2026-06-03 | CNY 18,68 | -3,61 % | CNY 19,58 | CNY 19,60 | CNY 18,30 | 5,71M |
| 2026-06-02 | CNY 19,38 | -2,52 % | CNY 20,20 | CNY 20,73 | CNY 18,90 | 5,27M |
| 2026-06-01 | CNY 19,88 | +0,51 % | CNY 20,30 | CNY 20,30 | CNY 19,45 | 5,43M |
| 2026-05-29 | CNY 19,78 | -10,01 % | CNY 21,96 | CNY 22,19 | CNY 19,78 | 10,42M |
| 2026-05-28 | CNY 21,98 | +10,01 % | CNY 19,87 | CNY 21,98 | CNY 19,86 | 8,04M |
| 2026-05-27 | CNY 19,98 | -0,45 % | CNY 20,03 | CNY 20,47 | CNY 19,45 | 3,87M |
| 2026-05-26 | CNY 20,07 | -4,47 % | CNY 20,87 | CNY 21,11 | CNY 19,87 | 4,31M |