Risuntek, Inc. Class A 002981
SZSE · China · Langlebige Konsumgüter
CNY 23,23-0,39 (-1,65 %)
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 23,23 | -1,65 % | CNY 23,68 | CNY 24,50 | CNY 23,09 | 4,39M |
| 2026-09-29 | CNY 23,62 | +1,81 % | CNY 23,21 | CNY 23,93 | CNY 22,91 | 3,02M |
| 2026-09-28 | CNY 23,20 | -4,29 % | CNY 24,35 | CNY 24,45 | CNY 22,86 | 4,30M |
| 2026-09-24 | CNY 24,24 | -1,58 % | CNY 24,39 | CNY 25,16 | CNY 24,21 | 4,01M |
| 2026-09-23 | CNY 24,63 | -2,92 % | CNY 25,00 | CNY 25,35 | CNY 23,20 | 9,26M |
| 2026-09-22 | CNY 25,37 | -4,30 % | CNY 26,60 | CNY 26,60 | CNY 24,40 | 12,76M |
| 2026-09-21 | CNY 26,51 | +3,03 % | CNY 24,96 | CNY 26,62 | CNY 24,96 | 7,75M |
| 2026-09-18 | CNY 25,73 | +3,33 % | CNY 25,13 | CNY 25,95 | CNY 24,77 | 7,72M |
| 2026-09-17 | CNY 24,90 | +5,06 % | CNY 23,68 | CNY 25,10 | CNY 23,50 | 6,64M |
| 2026-09-16 | CNY 23,70 | -0,21 % | CNY 23,62 | CNY 23,85 | CNY 23,52 | 3,53M |
| 2026-09-15 | CNY 23,75 | -0,63 % | CNY 23,90 | CNY 23,92 | CNY 23,50 | 1,76M |
| 2026-09-14 | CNY 23,90 | -0,42 % | CNY 23,90 | CNY 24,16 | CNY 23,65 | 1,55M |
| 2026-09-11 | CNY 24,00 | -0,91 % | CNY 24,10 | CNY 24,18 | CNY 23,70 | 2,50M |
| 2026-09-10 | CNY 24,22 | -0,08 % | CNY 24,29 | CNY 24,42 | CNY 24,05 | 1,42M |
| 2026-09-09 | CNY 24,24 | -0,45 % | CNY 24,40 | CNY 24,50 | CNY 24,09 | 1,20M |
| 2026-09-08 | CNY 24,35 | +0,41 % | CNY 24,18 | CNY 24,38 | CNY 23,98 | 1,21M |
| 2026-09-07 | CNY 24,25 | +0,04 % | CNY 24,33 | CNY 24,38 | CNY 24,06 | 1,49M |
| 2026-09-04 | CNY 24,24 | +0,04 % | CNY 24,28 | CNY 24,50 | CNY 24,11 | 2,07M |
| 2026-09-03 | CNY 24,23 | +0,54 % | CNY 24,06 | CNY 24,31 | CNY 23,89 | 1,70M |
| 2026-09-02 | CNY 24,10 | +0,46 % | CNY 24,00 | CNY 24,22 | CNY 23,70 | 1,92M |
| 2026-09-01 | CNY 23,99 | -0,04 % | CNY 24,00 | CNY 24,13 | CNY 23,83 | 1,29M |
| 2026-08-31 | CNY 24,00 | +1,18 % | CNY 23,72 | CNY 24,11 | CNY 23,52 | 2,05M |
| 2026-08-28 | CNY 23,72 | +0,04 % | CNY 23,62 | CNY 24,05 | CNY 23,50 | 1,94M |
| 2026-08-27 | CNY 23,71 | +0,08 % | CNY 23,79 | CNY 23,79 | CNY 23,40 | 1,48M |
| 2026-08-26 | CNY 23,69 | +0,21 % | CNY 23,64 | CNY 23,84 | CNY 23,50 | 1,31M |
| 2026-08-25 | CNY 23,64 | +0,77 % | CNY 23,28 | CNY 23,75 | CNY 23,03 | 1,50M |
| 2026-08-24 | CNY 23,46 | -0,38 % | CNY 23,47 | CNY 23,69 | CNY 23,21 | 2,17M |
| 2026-08-21 | CNY 23,55 | +0,34 % | CNY 23,34 | CNY 23,65 | CNY 23,02 | 2,18M |
| 2026-08-20 | CNY 23,47 | +2,18 % | CNY 22,99 | CNY 23,72 | CNY 22,91 | 2,56M |
| 2026-08-19 | CNY 22,97 | -1,20 % | CNY 23,12 | CNY 23,27 | CNY 22,80 | 3,71M |
| 2026-08-18 | CNY 23,25 | +0,74 % | CNY 23,02 | CNY 23,27 | CNY 22,93 | 1,32M |
| 2026-08-17 | CNY 23,08 | -0,04 % | CNY 22,95 | CNY 23,26 | CNY 22,80 | 1,62M |
| 2026-08-14 | CNY 23,09 | +0,48 % | CNY 22,97 | CNY 23,30 | CNY 22,86 | 1,40M |
| 2026-08-13 | CNY 22,98 | -1,08 % | CNY 23,24 | CNY 23,34 | CNY 22,75 | 2,41M |
| 2026-08-12 | CNY 23,23 | -0,13 % | CNY 23,26 | CNY 23,38 | CNY 23,11 | 1,10M |
| 2026-08-11 | CNY 23,26 | -0,17 % | CNY 23,19 | CNY 23,37 | CNY 23,07 | 1,05M |
| 2026-08-10 | CNY 23,30 | -0,21 % | CNY 23,30 | CNY 23,60 | CNY 23,01 | 1,34M |
| 2026-08-07 | CNY 23,35 | -1,39 % | CNY 23,67 | CNY 23,85 | CNY 23,01 | 2,38M |
| 2026-08-06 | CNY 23,68 | -0,17 % | CNY 23,51 | CNY 23,89 | CNY 23,29 | 1,91M |
| 2026-08-05 | CNY 23,72 | +2,73 % | CNY 23,24 | CNY 23,76 | CNY 22,94 | 2,29M |
| 2026-08-04 | CNY 23,09 | +0,39 % | CNY 23,15 | CNY 23,33 | CNY 22,85 | 2,46M |
| 2026-08-03 | CNY 23,00 | +0,22 % | CNY 22,75 | CNY 23,15 | CNY 22,71 | 1,47M |
| 2026-07-31 | CNY 22,95 | +1,73 % | CNY 22,60 | CNY 23,10 | CNY 22,60 | 1,94M |
| 2026-07-30 | CNY 22,56 | -0,27 % | CNY 22,42 | CNY 22,88 | CNY 22,28 | 2,38M |
| 2026-07-29 | CNY 22,62 | +0,40 % | CNY 22,37 | CNY 22,96 | CNY 22,35 | 2,22M |
| 2026-07-28 | CNY 22,53 | -0,09 % | CNY 22,60 | CNY 22,94 | CNY 22,36 | 2,27M |
| 2026-07-27 | CNY 22,55 | +2,36 % | CNY 22,12 | CNY 22,70 | CNY 21,63 | 2,45M |
| 2026-07-24 | CNY 22,03 | -0,72 % | CNY 22,00 | CNY 22,33 | CNY 21,84 | 2,41M |
| 2026-07-23 | CNY 22,19 | +2,35 % | CNY 21,47 | CNY 22,22 | CNY 21,47 | 2,66M |
| 2026-07-22 | CNY 21,68 | +2,17 % | CNY 21,22 | CNY 21,70 | CNY 20,91 | 3,13M |
| 2026-07-21 | CNY 21,22 | +3,01 % | CNY 20,54 | CNY 21,35 | CNY 19,68 | 4,49M |
| 2026-07-20 | CNY 20,60 | -1,44 % | CNY 21,01 | CNY 21,10 | CNY 20,08 | 4,41M |
| 2026-07-17 | CNY 20,90 | -3,95 % | CNY 21,52 | CNY 21,84 | CNY 20,35 | 4,92M |
| 2026-07-16 | CNY 21,76 | +0,05 % | CNY 21,96 | CNY 22,72 | CNY 21,66 | 5,21M |
| 2026-07-15 | CNY 21,75 | +1,64 % | CNY 21,19 | CNY 22,10 | CNY 21,19 | 3,67M |
| 2026-07-14 | CNY 21,40 | +1,42 % | CNY 20,46 | CNY 21,59 | CNY 20,46 | 5,23M |
| 2026-07-13 | CNY 21,10 | +3,28 % | CNY 20,25 | CNY 21,36 | CNY 20,05 | 4,71M |
| 2026-07-10 | CNY 20,43 | +0,99 % | CNY 20,19 | CNY 20,80 | CNY 19,95 | 3,19M |
| 2026-07-09 | CNY 20,23 | +1,00 % | CNY 20,15 | CNY 20,35 | CNY 19,45 | 3,36M |
| 2026-07-08 | CNY 20,03 | -5,16 % | CNY 21,36 | CNY 22,84 | CNY 20,01 | 3,91M |
| 2026-07-07 | CNY 21,12 | -2,99 % | CNY 21,89 | CNY 21,90 | CNY 20,85 | 3,85M |
| 2026-07-06 | CNY 21,77 | +1,40 % | CNY 21,45 | CNY 22,29 | CNY 21,20 | 8,47M |
| 2026-07-03 | CNY 21,47 | +9,99 % | CNY 19,63 | CNY 21,47 | CNY 19,50 | 5,06M |
| 2026-07-02 | CNY 19,52 | -3,75 % | CNY 19,90 | CNY 20,39 | CNY 19,43 | 5,67M |
| 2026-07-01 | CNY 20,28 | +9,98 % | CNY 18,44 | CNY 20,28 | CNY 18,25 | 5,22M |
| 2026-06-30 | CNY 18,44 | +0,99 % | CNY 18,26 | CNY 18,69 | CNY 18,23 | 3,19M |
| 2026-06-29 | CNY 18,26 | -1,03 % | CNY 18,42 | CNY 18,44 | CNY 17,80 | 3,33M |
| 2026-06-26 | CNY 18,45 | -3,71 % | CNY 18,89 | CNY 19,00 | CNY 18,41 | 3,33M |
| 2026-06-25 | CNY 19,16 | -2,84 % | CNY 19,84 | CNY 19,85 | CNY 19,13 | 3,15M |
| 2026-06-24 | CNY 19,72 | -3,76 % | CNY 20,44 | CNY 20,44 | CNY 19,42 | 3,88M |
| 2026-06-23 | CNY 20,49 | -0,82 % | CNY 20,46 | CNY 20,80 | CNY 20,28 | 3,36M |
| 2026-06-22 | CNY 20,66 | -2,68 % | CNY 21,00 | CNY 21,26 | CNY 20,24 | 5,26M |
| 2026-06-18 | CNY 21,23 | -2,88 % | CNY 21,90 | CNY 21,90 | CNY 21,10 | 5,46M |
| 2026-06-17 | CNY 21,86 | -4,92 % | CNY 22,22 | CNY 23,30 | CNY 21,71 | 9,55M |
| 2026-06-16 | CNY 22,99 | -9,98 % | CNY 25,07 | CNY 25,10 | CNY 22,99 | 11,34M |
| 2026-06-15 | CNY 25,54 | -6,45 % | CNY 26,73 | CNY 27,62 | CNY 25,04 | 15,20M |
| 2026-06-12 | CNY 27,30 | -3,19 % | CNY 28,20 | CNY 29,40 | CNY 26,30 | 17,44M |
| 2026-06-11 | CNY 28,20 | +6,42 % | CNY 26,37 | CNY 28,59 | CNY 26,05 | 16,33M |
| 2026-06-10 | CNY 26,50 | -3,57 % | CNY 27,03 | CNY 28,80 | CNY 25,90 | 14,93M |
| 2026-06-09 | CNY 27,48 | -2,24 % | CNY 28,53 | CNY 29,84 | CNY 27,08 | 17,23M |
| 2026-06-08 | CNY 28,11 | +0,43 % | CNY 28,08 | CNY 28,42 | CNY 27,60 | 12,20M |
| 2026-06-05 | CNY 27,99 | -3,32 % | CNY 28,80 | CNY 29,56 | CNY 27,90 | 10,59M |
| 2026-06-04 | CNY 28,95 | +9,99 % | CNY 26,00 | CNY 28,95 | CNY 25,80 | 16,70M |
| 2026-06-03 | CNY 26,32 | -2,52 % | CNY 27,01 | CNY 28,45 | CNY 25,73 | 14,36M |
| 2026-06-02 | CNY 27,00 | -1,60 % | CNY 27,08 | CNY 27,76 | CNY 26,70 | 7,09M |
| 2026-06-01 | CNY 27,44 | +2,62 % | CNY 26,73 | CNY 27,58 | CNY 26,55 | 8,65M |
| 2026-05-29 | CNY 26,74 | +3,68 % | CNY 25,80 | CNY 26,88 | CNY 24,44 | 7,14M |
| 2026-05-28 | CNY 25,79 | -0,15 % | CNY 25,76 | CNY 25,92 | CNY 25,31 | 2,84M |
| 2026-05-27 | CNY 25,83 | -0,04 % | CNY 25,58 | CNY 26,02 | CNY 25,30 | 4,42M |
| 2026-05-26 | CNY 25,84 | +0,35 % | CNY 25,55 | CNY 25,99 | CNY 24,87 | 2,65M |