Xiamen Intretech Inc. Class A 002925
SZSE · China · Elektronische Technologie
CNY 22,20-0,30 (-1,33 %)
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 22,20 | -1,33 % | CNY 22,80 | CNY 22,80 | CNY 22,15 | 7,62M |
| 2026-09-29 | CNY 22,50 | +1,72 % | CNY 22,20 | CNY 22,72 | CNY 22,00 | 8,12M |
| 2026-09-28 | CNY 22,12 | -3,91 % | CNY 22,87 | CNY 23,08 | CNY 21,76 | 12,91M |
| 2026-09-24 | CNY 23,02 | -6,35 % | CNY 24,52 | CNY 24,52 | CNY 22,98 | 14,05M |
| 2026-09-23 | CNY 24,58 | -1,60 % | CNY 24,83 | CNY 25,13 | CNY 24,51 | 9,57M |
| 2026-09-22 | CNY 24,98 | +0,73 % | CNY 24,80 | CNY 25,38 | CNY 24,71 | 12,98M |
| 2026-09-21 | CNY 24,80 | +1,02 % | CNY 24,48 | CNY 24,87 | CNY 24,47 | 12,46M |
| 2026-09-18 | CNY 24,55 | +0,49 % | CNY 24,60 | CNY 24,85 | CNY 24,47 | 11,76M |
| 2026-09-17 | CNY 24,43 | -0,93 % | CNY 24,45 | CNY 24,78 | CNY 24,27 | 11,75M |
| 2026-09-16 | CNY 24,66 | +1,94 % | CNY 24,16 | CNY 24,77 | CNY 24,09 | 15,69M |
| 2026-09-15 | CNY 24,19 | -1,43 % | CNY 24,60 | CNY 24,79 | CNY 24,12 | 14,37M |
| 2026-09-14 | CNY 24,54 | +4,38 % | CNY 23,30 | CNY 24,70 | CNY 22,50 | 25,73M |
| 2026-09-11 | CNY 23,51 | +1,82 % | CNY 22,97 | CNY 23,81 | CNY 22,42 | 20,26M |
| 2026-09-10 | CNY 23,09 | +1,67 % | CNY 22,65 | CNY 23,85 | CNY 22,36 | 15,76M |
| 2026-09-09 | CNY 22,71 | -1,56 % | CNY 23,16 | CNY 23,25 | CNY 22,62 | 8,91M |
| 2026-09-08 | CNY 23,07 | -0,22 % | CNY 23,14 | CNY 23,34 | CNY 22,85 | 9,55M |
| 2026-09-07 | CNY 23,12 | -0,90 % | CNY 23,50 | CNY 23,63 | CNY 22,80 | 11,20M |
| 2026-09-04 | CNY 23,33 | -1,27 % | CNY 23,68 | CNY 24,11 | CNY 23,19 | 12,02M |
| 2026-09-03 | CNY 23,63 | -0,51 % | CNY 23,74 | CNY 24,40 | CNY 23,35 | 13,61M |
| 2026-09-02 | CNY 23,75 | +2,77 % | CNY 22,88 | CNY 23,80 | CNY 21,90 | 19,67M |
| 2026-09-01 | CNY 23,11 | -1,37 % | CNY 23,47 | CNY 23,48 | CNY 23,10 | 9,58M |
| 2026-08-31 | CNY 23,43 | +0,99 % | CNY 22,97 | CNY 23,49 | CNY 22,80 | 8,76M |
| 2026-08-28 | CNY 23,20 | -1,53 % | CNY 23,53 | CNY 23,93 | CNY 23,10 | 13,33M |
| 2026-08-27 | CNY 23,56 | +2,43 % | CNY 22,99 | CNY 23,66 | CNY 22,70 | 15,50M |
| 2026-08-26 | CNY 23,00 | +2,13 % | CNY 22,75 | CNY 24,50 | CNY 22,50 | 18,15M |
| 2026-08-25 | CNY 22,52 | +1,58 % | CNY 21,94 | CNY 22,70 | CNY 21,57 | 9,42M |
| 2026-08-24 | CNY 22,17 | -0,85 % | CNY 22,58 | CNY 22,98 | CNY 21,61 | 11,96M |
| 2026-08-21 | CNY 22,36 | +0,77 % | CNY 22,00 | CNY 22,55 | CNY 21,76 | 10,50M |
| 2026-08-20 | CNY 22,19 | -0,89 % | CNY 22,60 | CNY 22,80 | CNY 22,05 | 10,29M |
| 2026-08-19 | CNY 22,39 | -5,77 % | CNY 23,30 | CNY 23,75 | CNY 22,29 | 16,58M |
| 2026-08-18 | CNY 23,76 | -1,41 % | CNY 24,09 | CNY 24,86 | CNY 23,46 | 23,33M |
| 2026-08-17 | CNY 24,10 | +2,95 % | CNY 23,40 | CNY 24,24 | CNY 23,08 | 15,19M |
| 2026-08-14 | CNY 23,41 | +1,34 % | CNY 23,00 | CNY 24,49 | CNY 23,00 | 16,95M |
| 2026-08-13 | CNY 23,10 | -1,24 % | CNY 23,39 | CNY 23,80 | CNY 23,09 | 12,25M |
| 2026-08-12 | CNY 23,39 | -1,10 % | CNY 23,44 | CNY 23,64 | CNY 23,29 | 10,21M |
| 2026-08-11 | CNY 23,65 | +1,90 % | CNY 23,00 | CNY 23,98 | CNY 22,98 | 15,71M |
| 2026-08-10 | CNY 23,21 | -1,78 % | CNY 23,50 | CNY 23,68 | CNY 22,98 | 13,19M |
| 2026-08-07 | CNY 23,63 | +2,12 % | CNY 23,14 | CNY 23,84 | CNY 22,65 | 16,47M |
| 2026-08-06 | CNY 23,14 | -1,45 % | CNY 23,19 | CNY 23,77 | CNY 22,98 | 14,40M |
| 2026-08-05 | CNY 23,48 | +3,21 % | CNY 22,53 | CNY 23,70 | CNY 22,38 | 18,17M |
| 2026-08-04 | CNY 22,75 | +3,46 % | CNY 22,05 | CNY 22,79 | CNY 21,72 | 13,60M |
| 2026-08-03 | CNY 21,99 | +0,55 % | CNY 21,71 | CNY 22,02 | CNY 21,42 | 9,98M |
| 2026-07-31 | CNY 21,87 | +2,01 % | CNY 22,10 | CNY 22,40 | CNY 21,68 | 12,27M |
| 2026-07-30 | CNY 21,44 | -5,96 % | CNY 22,50 | CNY 22,68 | CNY 21,40 | 13,77M |
| 2026-07-29 | CNY 22,80 | +1,97 % | CNY 22,01 | CNY 22,85 | CNY 21,13 | 23,90M |
| 2026-07-28 | CNY 22,36 | -2,06 % | CNY 22,61 | CNY 23,34 | CNY 22,31 | 29,08M |
| 2026-07-27 | CNY 22,83 | +10,02 % | CNY 20,90 | CNY 22,83 | CNY 20,80 | 17,40M |
| 2026-07-24 | CNY 20,75 | +1,62 % | CNY 20,15 | CNY 21,53 | CNY 19,96 | 12,31M |
| 2026-07-23 | CNY 20,42 | +1,54 % | CNY 20,05 | CNY 20,83 | CNY 20,00 | 8,94M |
| 2026-07-22 | CNY 20,11 | +0,90 % | CNY 19,83 | CNY 20,75 | CNY 19,68 | 11,81M |
| 2026-07-21 | CNY 19,93 | +6,24 % | CNY 18,57 | CNY 20,22 | CNY 18,00 | 17,14M |
| 2026-07-20 | CNY 18,76 | -7,54 % | CNY 20,00 | CNY 20,19 | CNY 18,26 | 21,61M |
| 2026-07-17 | CNY 20,29 | -9,98 % | CNY 22,25 | CNY 22,44 | CNY 20,29 | 18,73M |
| 2026-07-16 | CNY 22,54 | -0,62 % | CNY 22,38 | CNY 23,13 | CNY 22,01 | 16,35M |
| 2026-07-15 | CNY 22,68 | +5,78 % | CNY 21,76 | CNY 22,96 | CNY 21,66 | 16,77M |
| 2026-07-14 | CNY 21,44 | +1,13 % | CNY 21,10 | CNY 21,69 | CNY 20,43 | 16,55M |
| 2026-07-13 | CNY 21,20 | -5,78 % | CNY 22,49 | CNY 22,75 | CNY 21,10 | 13,90M |
| 2026-07-10 | CNY 22,50 | -1,75 % | CNY 23,23 | CNY 24,38 | CNY 22,48 | 25,50M |
| 2026-07-09 | CNY 22,90 | +6,07 % | CNY 21,55 | CNY 23,21 | CNY 21,25 | 17,39M |
| 2026-07-08 | CNY 21,59 | -5,31 % | CNY 22,82 | CNY 22,98 | CNY 21,55 | 13,59M |
| 2026-07-07 | CNY 22,80 | +1,38 % | CNY 22,34 | CNY 23,22 | CNY 22,16 | 14,11M |
| 2026-07-06 | CNY 22,49 | -5,58 % | CNY 23,78 | CNY 23,82 | CNY 22,44 | 17,85M |
| 2026-07-03 | CNY 23,82 | -0,13 % | CNY 24,05 | CNY 24,42 | CNY 23,40 | 20,18M |
| 2026-07-02 | CNY 23,85 | -5,66 % | CNY 24,76 | CNY 25,85 | CNY 23,81 | 26,74M |
| 2026-07-01 | CNY 25,28 | +2,51 % | CNY 24,75 | CNY 26,55 | CNY 24,55 | 27,51M |
| 2026-06-30 | CNY 24,66 | +5,57 % | CNY 23,40 | CNY 24,80 | CNY 23,07 | 21,74M |
| 2026-06-29 | CNY 23,36 | -6,56 % | CNY 24,68 | CNY 25,02 | CNY 22,84 | 33,63M |
| 2026-06-26 | CNY 25,00 | +1,63 % | CNY 24,29 | CNY 25,84 | CNY 23,92 | 34,44M |
| 2026-06-25 | CNY 24,60 | +4,02 % | CNY 23,20 | CNY 24,60 | CNY 22,91 | 33,85M |
| 2026-06-24 | CNY 23,65 | +4,19 % | CNY 22,53 | CNY 23,65 | CNY 22,41 | 29,26M |
| 2026-06-23 | CNY 22,70 | -0,70 % | CNY 22,32 | CNY 23,36 | CNY 22,30 | 23,55M |
| 2026-06-22 | CNY 22,86 | +5,69 % | CNY 21,64 | CNY 22,86 | CNY 21,55 | 29,19M |
| 2026-06-18 | CNY 21,63 | -1,01 % | CNY 21,83 | CNY 22,02 | CNY 21,03 | 24,26M |
| 2026-06-17 | CNY 21,85 | +1,91 % | CNY 21,51 | CNY 22,00 | CNY 21,30 | 20,77M |
| 2026-06-16 | CNY 21,44 | -0,97 % | CNY 21,40 | CNY 21,72 | CNY 21,01 | 15,25M |
| 2026-06-15 | CNY 21,65 | +3,54 % | CNY 21,01 | CNY 21,75 | CNY 20,98 | 18,82M |
| 2026-06-12 | CNY 20,91 | -0,81 % | CNY 21,21 | CNY 22,00 | CNY 20,76 | 12,87M |
| 2026-06-11 | CNY 21,08 | -1,03 % | CNY 21,10 | CNY 21,66 | CNY 20,55 | 12,32M |
| 2026-06-10 | CNY 21,30 | -2,52 % | CNY 21,61 | CNY 22,00 | CNY 21,00 | 13,51M |
| 2026-06-09 | CNY 21,85 | 0,00 % | CNY 21,97 | CNY 22,18 | CNY 21,42 | 12,99M |
| 2026-06-08 | CNY 21,85 | -2,93 % | CNY 21,83 | CNY 22,82 | CNY 21,56 | 17,30M |
| 2026-06-05 | CNY 22,51 | -0,40 % | CNY 22,61 | CNY 22,97 | CNY 22,20 | 22,65M |
| 2026-06-04 | CNY 22,60 | +0,62 % | CNY 22,21 | CNY 23,06 | CNY 22,09 | 23,19M |
| 2026-06-03 | CNY 22,46 | +1,81 % | CNY 21,60 | CNY 22,89 | CNY 21,59 | 33,52M |
| 2026-06-02 | CNY 22,06 | +5,20 % | CNY 21,38 | CNY 22,08 | CNY 20,68 | 34,87M |
| 2026-06-01 | CNY 20,97 | +10,02 % | CNY 19,07 | CNY 20,97 | CNY 18,98 | 17,40M |
| 2026-05-29 | CNY 19,06 | -4,08 % | CNY 19,87 | CNY 20,08 | CNY 18,98 | 11,62M |
| 2026-05-28 | CNY 19,87 | -2,07 % | CNY 20,20 | CNY 20,27 | CNY 19,30 | 13,37M |
| 2026-05-27 | CNY 20,29 | -1,98 % | CNY 20,69 | CNY 20,92 | CNY 20,21 | 10,42M |
| 2026-05-26 | CNY 20,70 | -1,38 % | CNY 21,00 | CNY 21,00 | CNY 20,27 | 11,31M |