Guangdong Tecsun Science & Technology Co., Ltd. Class A 002908
SZSE · China · Elektronische Technologie
CNY 7,03-0,10 (-1,40 %)
Markt geschlossen· · CNY · Daten können verzögert sein
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 7,03 | -1,40 % | CNY 7,15 | CNY 7,16 | CNY 6,99 | 3,87M |
| 2026-09-29 | CNY 7,13 | +2,15 % | CNY 6,96 | CNY 7,21 | CNY 6,93 | 4,63M |
| 2026-09-28 | CNY 6,98 | -0,29 % | CNY 7,00 | CNY 7,04 | CNY 6,89 | 3,20M |
| 2026-09-24 | CNY 7,00 | -0,28 % | CNY 7,03 | CNY 7,09 | CNY 6,97 | 2,91M |
| 2026-09-23 | CNY 7,02 | -1,54 % | CNY 7,12 | CNY 7,15 | CNY 7,02 | 3,36M |
| 2026-09-22 | CNY 7,13 | +1,57 % | CNY 7,09 | CNY 7,20 | CNY 7,03 | 5,38M |
| 2026-09-21 | CNY 7,02 | +2,63 % | CNY 6,85 | CNY 7,05 | CNY 6,84 | 5,07M |
| 2026-09-18 | CNY 6,84 | -0,29 % | CNY 6,86 | CNY 6,96 | CNY 6,81 | 4,28M |
| 2026-09-17 | CNY 6,86 | +0,15 % | CNY 6,88 | CNY 6,91 | CNY 6,74 | 3,33M |
| 2026-09-16 | CNY 6,85 | +0,59 % | CNY 6,80 | CNY 6,90 | CNY 6,73 | 3,08M |
| 2026-09-15 | CNY 6,81 | -2,85 % | CNY 7,01 | CNY 7,08 | CNY 6,79 | 4,37M |
| 2026-09-14 | CNY 7,01 | +0,14 % | CNY 7,00 | CNY 7,10 | CNY 6,99 | 3,44M |
| 2026-09-11 | CNY 7,00 | -1,82 % | CNY 7,08 | CNY 7,10 | CNY 6,94 | 4,81M |
| 2026-09-10 | CNY 7,13 | -1,25 % | CNY 7,22 | CNY 7,23 | CNY 7,10 | 3,60M |
| 2026-09-09 | CNY 7,22 | -1,90 % | CNY 7,34 | CNY 7,38 | CNY 7,18 | 4,42M |
| 2026-09-08 | CNY 7,36 | +0,14 % | CNY 7,34 | CNY 7,43 | CNY 7,31 | 3,55M |
| 2026-09-07 | CNY 7,35 | -0,54 % | CNY 7,35 | CNY 7,44 | CNY 7,31 | 5,65M |
| 2026-09-04 | CNY 7,39 | +0,68 % | CNY 7,39 | CNY 7,60 | CNY 7,37 | 6,76M |
| 2026-09-03 | CNY 7,34 | -1,61 % | CNY 7,48 | CNY 7,54 | CNY 7,30 | 5,17M |
| 2026-09-02 | CNY 7,46 | +0,95 % | CNY 7,35 | CNY 7,49 | CNY 7,29 | 6,14M |
| 2026-09-01 | CNY 7,39 | +1,65 % | CNY 7,24 | CNY 7,41 | CNY 7,24 | 6,08M |
| 2026-08-31 | CNY 7,27 | +1,54 % | CNY 7,09 | CNY 7,27 | CNY 7,09 | 5,52M |
| 2026-08-28 | CNY 7,16 | -0,14 % | CNY 7,22 | CNY 7,26 | CNY 7,16 | 4,87M |
| 2026-08-27 | CNY 7,17 | -0,97 % | CNY 7,18 | CNY 7,26 | CNY 7,15 | 5,34M |
| 2026-08-26 | CNY 7,24 | +0,70 % | CNY 7,17 | CNY 7,28 | CNY 7,08 | 7,91M |
| 2026-08-25 | CNY 7,19 | +4,81 % | CNY 6,86 | CNY 7,29 | CNY 6,80 | 11,44M |
| 2026-08-24 | CNY 6,86 | -1,15 % | CNY 6,87 | CNY 6,99 | CNY 6,80 | 4,45M |
| 2026-08-21 | CNY 6,94 | 0,00 % | CNY 6,90 | CNY 6,96 | CNY 6,84 | 3,74M |
| 2026-08-20 | CNY 6,94 | +1,61 % | CNY 6,90 | CNY 6,99 | CNY 6,84 | 4,54M |
| 2026-08-19 | CNY 6,83 | -3,53 % | CNY 7,05 | CNY 7,05 | CNY 6,82 | 5,20M |
| 2026-08-18 | CNY 7,08 | -0,42 % | CNY 7,09 | CNY 7,12 | CNY 6,99 | 5,06M |
| 2026-08-17 | CNY 7,11 | -0,56 % | CNY 7,15 | CNY 7,15 | CNY 7,01 | 4,46M |
| 2026-08-14 | CNY 7,15 | +0,70 % | CNY 7,09 | CNY 7,16 | CNY 6,98 | 6,62M |
| 2026-08-13 | CNY 7,10 | -1,53 % | CNY 7,23 | CNY 7,28 | CNY 7,10 | 7,72M |
| 2026-08-12 | CNY 7,21 | +0,98 % | CNY 7,19 | CNY 7,31 | CNY 7,11 | 8,04M |
| 2026-08-11 | CNY 7,14 | -2,06 % | CNY 7,28 | CNY 7,30 | CNY 7,10 | 8,88M |
| 2026-08-10 | CNY 7,29 | +1,82 % | CNY 7,19 | CNY 7,29 | CNY 7,00 | 12,84M |
| 2026-08-07 | CNY 7,16 | -2,59 % | CNY 7,23 | CNY 7,29 | CNY 6,98 | 17,70M |
| 2026-08-06 | CNY 7,35 | -3,03 % | CNY 7,53 | CNY 7,68 | CNY 7,21 | 27,95M |
| 2026-08-05 | CNY 7,58 | +10,01 % | CNY 6,99 | CNY 7,58 | CNY 6,85 | 10,69M |
| 2026-08-04 | CNY 6,89 | +1,17 % | CNY 6,83 | CNY 7,03 | CNY 6,83 | 7,35M |
| 2026-08-03 | CNY 6,81 | +0,89 % | CNY 6,76 | CNY 6,84 | CNY 6,68 | 9,37M |
| 2026-07-31 | CNY 6,75 | +2,74 % | CNY 6,66 | CNY 6,84 | CNY 6,63 | 6,15M |
| 2026-07-30 | CNY 6,57 | -0,30 % | CNY 6,55 | CNY 6,73 | CNY 6,55 | 5,59M |
| 2026-07-29 | CNY 6,59 | +0,76 % | CNY 6,57 | CNY 6,66 | CNY 6,53 | 4,92M |
| 2026-07-28 | CNY 6,54 | +3,32 % | CNY 6,28 | CNY 6,55 | CNY 6,26 | 7,35M |
| 2026-07-27 | CNY 6,33 | +2,59 % | CNY 6,13 | CNY 6,37 | CNY 6,12 | 3,76M |
| 2026-07-24 | CNY 6,17 | -4,04 % | CNY 6,40 | CNY 6,40 | CNY 6,16 | 4,19M |
| 2026-07-23 | CNY 6,43 | +2,06 % | CNY 6,25 | CNY 6,46 | CNY 6,24 | 4,25M |
| 2026-07-22 | CNY 6,30 | -1,56 % | CNY 6,40 | CNY 6,43 | CNY 6,27 | 3,94M |
| 2026-07-21 | CNY 6,40 | +0,31 % | CNY 6,39 | CNY 6,47 | CNY 6,19 | 7,16M |
| 2026-07-20 | CNY 6,38 | -1,24 % | CNY 6,48 | CNY 6,60 | CNY 6,27 | 6,76M |
| 2026-07-17 | CNY 6,46 | -0,77 % | CNY 6,49 | CNY 6,64 | CNY 6,32 | 8,68M |
| 2026-07-16 | CNY 6,51 | +2,68 % | CNY 6,35 | CNY 6,56 | CNY 6,27 | 5,51M |
| 2026-07-15 | CNY 6,34 | +1,60 % | CNY 6,20 | CNY 6,41 | CNY 6,18 | 5,71M |
| 2026-07-14 | CNY 6,24 | +0,97 % | CNY 6,13 | CNY 6,27 | CNY 6,10 | 5,16M |
| 2026-07-13 | CNY 6,18 | -4,63 % | CNY 6,41 | CNY 6,46 | CNY 6,13 | 7,32M |
| 2026-07-10 | CNY 6,48 | +1,09 % | CNY 6,35 | CNY 6,62 | CNY 6,27 | 7,59M |
| 2026-07-09 | CNY 6,41 | 0,00 % | CNY 6,37 | CNY 6,52 | CNY 6,19 | 6,05M |
| 2026-07-08 | CNY 6,41 | +0,63 % | CNY 6,43 | CNY 6,47 | CNY 6,30 | 4,67M |
| 2026-07-07 | CNY 6,37 | -3,34 % | CNY 6,53 | CNY 6,58 | CNY 6,35 | 3,83M |
| 2026-07-06 | CNY 6,59 | -0,90 % | CNY 6,68 | CNY 6,71 | CNY 6,50 | 6,32M |
| 2026-07-03 | CNY 6,65 | +1,53 % | CNY 6,68 | CNY 6,77 | CNY 6,48 | 8,69M |
| 2026-07-02 | CNY 6,55 | -2,38 % | CNY 6,65 | CNY 6,80 | CNY 6,53 | 8,47M |
| 2026-07-01 | CNY 6,71 | +6,00 % | CNY 6,32 | CNY 6,96 | CNY 6,28 | 19,55M |
| 2026-06-30 | CNY 6,33 | -0,63 % | CNY 6,38 | CNY 6,45 | CNY 6,26 | 4,78M |
| 2026-06-29 | CNY 6,37 | -0,47 % | CNY 6,39 | CNY 6,45 | CNY 6,17 | 6,21M |
| 2026-06-26 | CNY 6,40 | -3,47 % | CNY 6,56 | CNY 6,61 | CNY 6,34 | 5,76M |
| 2026-06-25 | CNY 6,63 | -2,07 % | CNY 6,76 | CNY 6,82 | CNY 6,54 | 5,50M |
| 2026-06-24 | CNY 6,77 | -4,11 % | CNY 7,06 | CNY 7,09 | CNY 6,68 | 5,72M |
| 2026-06-23 | CNY 7,06 | +0,71 % | CNY 6,94 | CNY 7,15 | CNY 6,94 | 4,98M |
| 2026-06-22 | CNY 7,01 | +1,89 % | CNY 6,86 | CNY 7,04 | CNY 6,63 | 6,39M |
| 2026-06-18 | CNY 6,88 | -0,86 % | CNY 6,90 | CNY 7,00 | CNY 6,80 | 4,55M |
| 2026-06-17 | CNY 6,94 | -2,94 % | CNY 7,13 | CNY 7,13 | CNY 6,88 | 5,68M |
| 2026-06-16 | CNY 7,15 | -0,14 % | CNY 7,12 | CNY 7,18 | CNY 7,02 | 4,33M |
| 2026-06-15 | CNY 7,16 | +1,13 % | CNY 7,22 | CNY 7,30 | CNY 7,09 | 4,71M |
| 2026-06-12 | CNY 7,08 | +0,28 % | CNY 7,12 | CNY 7,23 | CNY 7,04 | 4,37M |
| 2026-06-11 | CNY 7,06 | -1,53 % | CNY 7,17 | CNY 7,18 | CNY 6,88 | 5,51M |
| 2026-06-10 | CNY 7,17 | -1,65 % | CNY 7,22 | CNY 7,33 | CNY 7,01 | 5,43M |
| 2026-06-09 | CNY 7,29 | +0,28 % | CNY 7,33 | CNY 7,42 | CNY 7,19 | 4,14M |
| 2026-06-08 | CNY 7,27 | -2,02 % | CNY 7,30 | CNY 7,47 | CNY 7,15 | 5,82M |
| 2026-06-05 | CNY 7,42 | +1,37 % | CNY 7,33 | CNY 7,56 | CNY 7,23 | 5,22M |
| 2026-06-04 | CNY 7,32 | -1,48 % | CNY 7,41 | CNY 7,47 | CNY 7,24 | 4,43M |
| 2026-06-03 | CNY 7,43 | -2,37 % | CNY 7,60 | CNY 7,61 | CNY 7,36 | 4,96M |
| 2026-06-02 | CNY 7,61 | -1,81 % | CNY 7,77 | CNY 7,80 | CNY 7,55 | 4,77M |
| 2026-06-01 | CNY 7,75 | +4,73 % | CNY 7,39 | CNY 7,80 | CNY 7,35 | 7,47M |
| 2026-05-29 | CNY 7,40 | -2,37 % | CNY 7,62 | CNY 7,70 | CNY 7,34 | 5,51M |
| 2026-05-28 | CNY 7,58 | +0,80 % | CNY 7,48 | CNY 7,68 | CNY 7,42 | 5,81M |
| 2026-05-27 | CNY 7,52 | -3,09 % | CNY 7,72 | CNY 7,79 | CNY 7,47 | 5,64M |
| 2026-05-26 | CNY 7,76 | -2,39 % | CNY 7,94 | CNY 7,94 | CNY 7,58 | 7,61M |