Hitevision Co., Ltd. Class A 002955
SZSE · China · Elektronische Technologie
CNY 35,43-0,60 (-1,67 %)
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 35,43 | -1,67 % | CNY 36,00 | CNY 36,47 | CNY 35,28 | 2,53M |
| 2026-09-29 | CNY 36,03 | -0,72 % | CNY 36,01 | CNY 36,90 | CNY 35,60 | 3,26M |
| 2026-09-28 | CNY 36,29 | -3,12 % | CNY 37,30 | CNY 37,31 | CNY 35,75 | 4,74M |
| 2026-09-24 | CNY 37,46 | +0,13 % | CNY 37,46 | CNY 38,25 | CNY 36,91 | 5,02M |
| 2026-09-23 | CNY 37,41 | -2,78 % | CNY 38,38 | CNY 38,48 | CNY 36,68 | 7,03M |
| 2026-09-22 | CNY 38,48 | -0,82 % | CNY 38,98 | CNY 40,14 | CNY 37,59 | 7,11M |
| 2026-09-21 | CNY 38,80 | +4,72 % | CNY 37,23 | CNY 39,27 | CNY 37,23 | 6,93M |
| 2026-09-18 | CNY 37,05 | +1,56 % | CNY 36,70 | CNY 37,32 | CNY 36,02 | 4,94M |
| 2026-09-17 | CNY 36,48 | +1,62 % | CNY 35,92 | CNY 37,21 | CNY 35,92 | 5,31M |
| 2026-09-16 | CNY 35,90 | +3,10 % | CNY 34,84 | CNY 36,16 | CNY 34,61 | 5,17M |
| 2026-09-15 | CNY 34,82 | -3,44 % | CNY 36,16 | CNY 36,43 | CNY 34,69 | 5,26M |
| 2026-09-14 | CNY 36,06 | +7,00 % | CNY 33,51 | CNY 36,95 | CNY 33,02 | 8,96M |
| 2026-09-11 | CNY 33,70 | -9,38 % | CNY 36,70 | CNY 37,04 | CNY 33,50 | 9,54M |
| 2026-09-10 | CNY 37,19 | -4,98 % | CNY 38,68 | CNY 39,06 | CNY 37,03 | 5,31M |
| 2026-09-09 | CNY 39,14 | +1,87 % | CNY 38,40 | CNY 40,21 | CNY 37,84 | 7,18M |
| 2026-09-08 | CNY 38,42 | -0,72 % | CNY 38,60 | CNY 39,13 | CNY 37,81 | 5,91M |
| 2026-09-07 | CNY 38,70 | -0,59 % | CNY 39,58 | CNY 39,77 | CNY 37,61 | 6,82M |
| 2026-09-04 | CNY 38,93 | -3,83 % | CNY 40,28 | CNY 40,67 | CNY 38,58 | 7,38M |
| 2026-09-03 | CNY 40,48 | +1,17 % | CNY 40,49 | CNY 41,61 | CNY 39,49 | 7,65M |
| 2026-09-02 | CNY 40,01 | +2,28 % | CNY 39,67 | CNY 40,65 | CNY 38,25 | 10,57M |
| 2026-09-01 | CNY 39,12 | +10,01 % | CNY 35,56 | CNY 39,12 | CNY 35,45 | 7,97M |
| 2026-08-31 | CNY 35,56 | +5,74 % | CNY 32,85 | CNY 35,97 | CNY 32,69 | 5,41M |
| 2026-08-28 | CNY 33,63 | -1,06 % | CNY 33,99 | CNY 34,25 | CNY 33,23 | 3,66M |
| 2026-08-27 | CNY 33,99 | +0,74 % | CNY 34,00 | CNY 34,28 | CNY 33,24 | 4,37M |
| 2026-08-26 | CNY 33,74 | -3,74 % | CNY 35,00 | CNY 35,19 | CNY 33,55 | 4,52M |
| 2026-08-25 | CNY 35,05 | +1,27 % | CNY 34,35 | CNY 35,65 | CNY 33,77 | 3,63M |
| 2026-08-24 | CNY 34,61 | -1,73 % | CNY 35,11 | CNY 35,78 | CNY 34,21 | 3,83M |
| 2026-08-21 | CNY 35,22 | +1,12 % | CNY 35,00 | CNY 35,53 | CNY 34,11 | 3,11M |
| 2026-08-20 | CNY 34,83 | +0,40 % | CNY 35,00 | CNY 35,36 | CNY 34,48 | 3,70M |
| 2026-08-19 | CNY 34,69 | -0,91 % | CNY 34,29 | CNY 36,62 | CNY 34,01 | 8,06M |
| 2026-08-18 | CNY 35,01 | -5,33 % | CNY 36,98 | CNY 36,98 | CNY 34,29 | 6,30M |
| 2026-08-17 | CNY 36,98 | +6,05 % | CNY 34,88 | CNY 36,98 | CNY 34,40 | 5,04M |
| 2026-08-14 | CNY 34,87 | -0,06 % | CNY 34,89 | CNY 35,65 | CNY 34,22 | 4,72M |
| 2026-08-13 | CNY 34,89 | -1,83 % | CNY 35,57 | CNY 36,26 | CNY 34,59 | 4,69M |
| 2026-08-12 | CNY 35,54 | +1,05 % | CNY 35,06 | CNY 35,78 | CNY 34,85 | 3,50M |
| 2026-08-11 | CNY 35,17 | +0,11 % | CNY 35,05 | CNY 36,60 | CNY 34,80 | 5,46M |
| 2026-08-10 | CNY 35,13 | +1,39 % | CNY 34,49 | CNY 35,30 | CNY 34,21 | 4,04M |
| 2026-08-07 | CNY 34,65 | +0,58 % | CNY 34,50 | CNY 34,95 | CNY 33,57 | 5,96M |
| 2026-08-06 | CNY 34,45 | +1,98 % | CNY 33,16 | CNY 34,60 | CNY 32,88 | 6,29M |
| 2026-08-05 | CNY 33,78 | +6,03 % | CNY 32,21 | CNY 33,99 | CNY 32,00 | 6,94M |
| 2026-08-04 | CNY 31,86 | +2,31 % | CNY 31,49 | CNY 32,19 | CNY 31,06 | 4,26M |
| 2026-08-03 | CNY 31,14 | -1,46 % | CNY 31,78 | CNY 31,85 | CNY 30,61 | 4,67M |
| 2026-07-31 | CNY 31,60 | +2,30 % | CNY 31,68 | CNY 33,50 | CNY 31,44 | 7,58M |
| 2026-07-30 | CNY 30,89 | -4,95 % | CNY 31,77 | CNY 32,75 | CNY 30,14 | 8,13M |
| 2026-07-29 | CNY 32,50 | -0,58 % | CNY 32,21 | CNY 34,00 | CNY 31,86 | 9,41M |
| 2026-07-28 | CNY 32,69 | -3,00 % | CNY 33,12 | CNY 35,20 | CNY 32,50 | 11,32M |
| 2026-07-27 | CNY 33,70 | +4,98 % | CNY 31,53 | CNY 34,00 | CNY 31,53 | 13,38M |
| 2026-07-24 | CNY 32,10 | +1,90 % | CNY 30,42 | CNY 33,58 | CNY 30,10 | 11,09M |
| 2026-07-23 | CNY 31,50 | +7,69 % | CNY 30,71 | CNY 32,18 | CNY 29,15 | 13,97M |
| 2026-07-22 | CNY 29,25 | +1,46 % | CNY 28,83 | CNY 30,20 | CNY 28,14 | 9,20M |
| 2026-07-21 | CNY 28,83 | +0,28 % | CNY 28,60 | CNY 29,29 | CNY 25,88 | 15,33M |
| 2026-07-20 | CNY 28,75 | +1,45 % | CNY 29,16 | CNY 31,17 | CNY 27,86 | 17,11M |
| 2026-07-17 | CNY 28,34 | +3,05 % | CNY 27,61 | CNY 30,20 | CNY 27,57 | 10,04M |
| 2026-07-16 | CNY 27,50 | -4,55 % | CNY 28,54 | CNY 28,96 | CNY 27,30 | 4,79M |
| 2026-07-15 | CNY 28,81 | +2,34 % | CNY 27,95 | CNY 29,09 | CNY 27,54 | 6,40M |
| 2026-07-14 | CNY 28,15 | -2,02 % | CNY 28,01 | CNY 28,44 | CNY 26,54 | 7,90M |
| 2026-07-13 | CNY 28,73 | -9,99 % | CNY 31,60 | CNY 31,60 | CNY 28,73 | 4,90M |
| 2026-07-10 | CNY 31,92 | -3,21 % | CNY 32,80 | CNY 33,58 | CNY 31,66 | 4,94M |
| 2026-07-09 | CNY 32,98 | +0,06 % | CNY 32,86 | CNY 33,40 | CNY 32,10 | 4,41M |
| 2026-07-08 | CNY 32,96 | -5,23 % | CNY 34,50 | CNY 35,24 | CNY 32,95 | 5,16M |
| 2026-07-07 | CNY 34,78 | -4,63 % | CNY 35,73 | CNY 36,54 | CNY 34,08 | 5,78M |
| 2026-07-06 | CNY 36,47 | -1,83 % | CNY 36,26 | CNY 37,41 | CNY 35,30 | 7,40M |
| 2026-07-03 | CNY 37,15 | -1,04 % | CNY 37,99 | CNY 38,76 | CNY 36,73 | 8,48M |
| 2026-07-02 | CNY 37,54 | +5,21 % | CNY 35,17 | CNY 39,15 | CNY 35,00 | 13,91M |
| 2026-07-01 | CNY 35,68 | -0,20 % | CNY 36,11 | CNY 36,80 | CNY 33,63 | 16,53M |
| 2026-06-30 | CNY 35,75 | +10,00 % | CNY 32,50 | CNY 35,75 | CNY 32,00 | 11,44M |
| 2026-06-29 | CNY 32,50 | +4,07 % | CNY 31,00 | CNY 33,10 | CNY 30,11 | 9,89M |
| 2026-06-26 | CNY 31,23 | -1,11 % | CNY 31,51 | CNY 31,83 | CNY 30,65 | 7,31M |
| 2026-06-25 | CNY 31,58 | -6,84 % | CNY 33,95 | CNY 34,20 | CNY 31,37 | 9,97M |
| 2026-06-24 | CNY 33,90 | -0,73 % | CNY 33,90 | CNY 34,08 | CNY 33,19 | 6,33M |
| 2026-06-23 | CNY 34,15 | -1,24 % | CNY 34,12 | CNY 35,05 | CNY 33,89 | 5,92M |
| 2026-06-22 | CNY 34,58 | -0,55 % | CNY 34,77 | CNY 35,01 | CNY 33,63 | 8,30M |
| 2026-06-18 | CNY 34,77 | +2,75 % | CNY 33,32 | CNY 35,09 | CNY 33,32 | 8,20M |
| 2026-06-17 | CNY 33,84 | +3,20 % | CNY 32,60 | CNY 34,44 | CNY 32,17 | 10,72M |
| 2026-06-16 | CNY 32,79 | +0,37 % | CNY 32,30 | CNY 33,26 | CNY 32,04 | 9,48M |
| 2026-06-15 | CNY 32,67 | +1,05 % | CNY 31,30 | CNY 33,20 | CNY 31,30 | 14,56M |
| 2026-06-12 | CNY 32,33 | +5,21 % | CNY 30,43 | CNY 33,28 | CNY 30,30 | 16,01M |
| 2026-06-11 | CNY 30,73 | +2,95 % | CNY 29,45 | CNY 31,00 | CNY 29,00 | 11,81M |
| 2026-06-10 | CNY 29,85 | +4,37 % | CNY 28,46 | CNY 30,03 | CNY 28,20 | 12,20M |
| 2026-06-09 | CNY 28,60 | +3,89 % | CNY 28,22 | CNY 28,75 | CNY 27,48 | 8,36M |
| 2026-06-08 | CNY 27,53 | +1,03 % | CNY 27,10 | CNY 28,35 | CNY 27,00 | 13,79M |
| 2026-06-05 | CNY 27,25 | +7,54 % | CNY 25,20 | CNY 27,87 | CNY 25,20 | 13,15M |
| 2026-06-04 | CNY 25,34 | -0,04 % | CNY 25,59 | CNY 25,78 | CNY 24,85 | 3,55M |
| 2026-06-03 | CNY 25,35 | +0,80 % | CNY 25,15 | CNY 25,68 | CNY 24,92 | 4,35M |
| 2026-06-02 | CNY 25,15 | -0,83 % | CNY 25,56 | CNY 26,13 | CNY 25,12 | 8,68M |
| 2026-06-01 | CNY 25,36 | +10,02 % | CNY 23,20 | CNY 25,36 | CNY 22,79 | 7,25M |
| 2026-05-29 | CNY 23,05 | -4,04 % | CNY 24,05 | CNY 24,05 | CNY 22,91 | 2,61M |
| 2026-05-28 | CNY 24,02 | +0,59 % | CNY 23,88 | CNY 24,25 | CNY 23,54 | 1,77M |
| 2026-05-27 | CNY 23,88 | -3,01 % | CNY 24,64 | CNY 24,98 | CNY 23,60 | 3,11M |
| 2026-05-26 | CNY 24,62 | +0,53 % | CNY 24,45 | CNY 24,76 | CNY 24,04 | 2,34M |