Maxvision Technology Corp. 002990
SZSE · China · Elektronische Technologie
CNY 51,92-2,18 (-4,03 %)
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 51,92 | -4,03 % | CNY 54,11 | CNY 55,00 | CNY 51,12 | 12,09M |
| 2026-09-29 | CNY 54,10 | +6,06 % | CNY 51,16 | CNY 54,87 | CNY 50,08 | 13,54M |
| 2026-09-28 | CNY 51,01 | -9,64 % | CNY 56,40 | CNY 56,77 | CNY 50,90 | 17,10M |
| 2026-09-24 | CNY 56,45 | +3,46 % | CNY 54,45 | CNY 57,53 | CNY 53,39 | 19,50M |
| 2026-09-23 | CNY 54,56 | +2,71 % | CNY 52,99 | CNY 55,36 | CNY 52,00 | 14,60M |
| 2026-09-22 | CNY 53,12 | +1,90 % | CNY 52,50 | CNY 53,99 | CNY 51,74 | 11,62M |
| 2026-09-21 | CNY 52,13 | +3,60 % | CNY 50,96 | CNY 54,44 | CNY 50,96 | 10,76M |
| 2026-09-18 | CNY 50,32 | +1,68 % | CNY 50,03 | CNY 50,48 | CNY 48,90 | 7,35M |
| 2026-09-17 | CNY 49,49 | +0,12 % | CNY 49,05 | CNY 50,55 | CNY 48,70 | 6,41M |
| 2026-09-16 | CNY 49,43 | +2,85 % | CNY 47,99 | CNY 50,92 | CNY 47,65 | 7,93M |
| 2026-09-15 | CNY 48,06 | +2,15 % | CNY 46,60 | CNY 49,32 | CNY 46,60 | 6,69M |
| 2026-09-14 | CNY 47,05 | +0,09 % | CNY 46,44 | CNY 47,75 | CNY 45,44 | 4,20M |
| 2026-09-11 | CNY 47,01 | -0,95 % | CNY 46,74 | CNY 47,74 | CNY 45,10 | 6,12M |
| 2026-09-10 | CNY 47,46 | +0,13 % | CNY 47,04 | CNY 48,15 | CNY 46,22 | 5,70M |
| 2026-09-09 | CNY 47,40 | -1,56 % | CNY 48,76 | CNY 48,98 | CNY 47,00 | 5,74M |
| 2026-09-08 | CNY 48,15 | -0,84 % | CNY 49,01 | CNY 49,69 | CNY 47,89 | 8,10M |
| 2026-09-07 | CNY 48,56 | +3,85 % | CNY 47,15 | CNY 49,09 | CNY 46,56 | 7,66M |
| 2026-09-04 | CNY 46,76 | -2,66 % | CNY 48,28 | CNY 49,37 | CNY 46,32 | 6,92M |
| 2026-09-03 | CNY 48,04 | +1,39 % | CNY 48,00 | CNY 48,73 | CNY 47,22 | 6,34M |
| 2026-09-02 | CNY 47,38 | -0,06 % | CNY 46,55 | CNY 47,99 | CNY 46,35 | 5,11M |
| 2026-09-01 | CNY 47,41 | -3,32 % | CNY 48,84 | CNY 49,29 | CNY 47,07 | 6,69M |
| 2026-08-31 | CNY 49,04 | +4,79 % | CNY 46,50 | CNY 49,08 | CNY 45,62 | 8,41M |
| 2026-08-28 | CNY 46,80 | -3,05 % | CNY 48,28 | CNY 49,74 | CNY 46,80 | 8,52M |
| 2026-08-27 | CNY 48,27 | +3,61 % | CNY 46,87 | CNY 48,49 | CNY 46,84 | 7,59M |
| 2026-08-26 | CNY 46,59 | -2,06 % | CNY 47,61 | CNY 48,02 | CNY 45,58 | 6,46M |
| 2026-08-25 | CNY 47,57 | -0,27 % | CNY 47,00 | CNY 48,18 | CNY 45,47 | 6,83M |
| 2026-08-24 | CNY 47,70 | -4,70 % | CNY 50,20 | CNY 50,23 | CNY 46,23 | 9,96M |
| 2026-08-21 | CNY 50,05 | -0,89 % | CNY 50,20 | CNY 51,46 | CNY 49,10 | 7,76M |
| 2026-08-20 | CNY 50,50 | +0,16 % | CNY 50,50 | CNY 51,90 | CNY 49,55 | 9,32M |
| 2026-08-19 | CNY 50,42 | -9,50 % | CNY 54,50 | CNY 54,50 | CNY 50,15 | 11,61M |
| 2026-08-18 | CNY 55,71 | -1,59 % | CNY 56,65 | CNY 56,92 | CNY 54,37 | 11,79M |
| 2026-08-17 | CNY 56,61 | +6,71 % | CNY 52,90 | CNY 56,84 | CNY 52,90 | 14,01M |
| 2026-08-14 | CNY 53,05 | -0,75 % | CNY 53,07 | CNY 53,45 | CNY 51,76 | 15,75M |
| 2026-08-13 | CNY 53,45 | -0,07 % | CNY 55,07 | CNY 56,75 | CNY 53,41 | 16,24M |
| 2026-08-12 | CNY 53,49 | +2,53 % | CNY 53,02 | CNY 56,50 | CNY 53,02 | 16,33M |
| 2026-08-11 | CNY 52,17 | -8,09 % | CNY 55,00 | CNY 55,59 | CNY 51,50 | 19,39M |
| 2026-08-10 | CNY 56,76 | +7,46 % | CNY 52,83 | CNY 57,00 | CNY 52,12 | 21,32M |
| 2026-08-07 | CNY 52,82 | +7,31 % | CNY 49,45 | CNY 54,14 | CNY 48,77 | 22,79M |
| 2026-08-06 | CNY 49,22 | -0,14 % | CNY 48,79 | CNY 51,50 | CNY 48,03 | 22,56M |
| 2026-08-05 | CNY 49,29 | +10,00 % | CNY 47,95 | CNY 49,29 | CNY 46,03 | 17,77M |
| 2026-08-04 | CNY 44,81 | +9,99 % | CNY 41,40 | CNY 44,81 | CNY 41,35 | 6,16M |
| 2026-08-03 | CNY 40,74 | +0,25 % | CNY 40,36 | CNY 42,00 | CNY 39,80 | 12,52M |
| 2026-07-31 | CNY 40,64 | +7,63 % | CNY 40,00 | CNY 41,54 | CNY 38,86 | 14,62M |
| 2026-07-30 | CNY 37,76 | -9,99 % | CNY 41,79 | CNY 42,48 | CNY 37,76 | 9,48M |
| 2026-07-29 | CNY 41,95 | -6,92 % | CNY 45,06 | CNY 45,08 | CNY 40,88 | 9,28M |
| 2026-07-28 | CNY 45,07 | -5,08 % | CNY 47,32 | CNY 48,15 | CNY 44,73 | 6,36M |
| 2026-07-27 | CNY 47,48 | +1,54 % | CNY 46,45 | CNY 47,50 | CNY 44,85 | 7,31M |
| 2026-07-24 | CNY 46,76 | -5,78 % | CNY 48,50 | CNY 49,54 | CNY 46,59 | 7,12M |
| 2026-07-23 | CNY 49,63 | +1,97 % | CNY 49,00 | CNY 51,11 | CNY 48,10 | 9,36M |
| 2026-07-22 | CNY 48,67 | -1,82 % | CNY 48,73 | CNY 50,36 | CNY 48,06 | 8,74M |
| 2026-07-21 | CNY 49,57 | +2,54 % | CNY 48,00 | CNY 49,74 | CNY 43,51 | 12,54M |
| 2026-07-20 | CNY 48,34 | -1,91 % | CNY 50,78 | CNY 54,10 | CNY 46,92 | 11,56M |
| 2026-07-17 | CNY 49,28 | -9,99 % | CNY 54,89 | CNY 54,89 | CNY 49,28 | 9,91M |
| 2026-07-16 | CNY 54,75 | -0,82 % | CNY 54,63 | CNY 57,44 | CNY 53,50 | 8,89M |
| 2026-07-15 | CNY 55,20 | -5,64 % | CNY 59,09 | CNY 59,15 | CNY 54,70 | 7,79M |
| 2026-07-14 | CNY 58,50 | -0,86 % | CNY 59,64 | CNY 61,49 | CNY 56,00 | 10,86M |
| 2026-07-13 | CNY 59,01 | +0,08 % | CNY 58,98 | CNY 63,13 | CNY 57,80 | 15,00M |
| 2026-07-10 | CNY 58,96 | -6,13 % | CNY 60,53 | CNY 64,60 | CNY 58,96 | 21,63M |
| 2026-07-09 | CNY 62,81 | -10,00 % | CNY 66,97 | CNY 67,00 | CNY 62,81 | 9,84M |
| 2026-07-08 | CNY 69,79 | +4,92 % | CNY 68,70 | CNY 72,00 | CNY 65,19 | 13,47M |
| 2026-07-07 | CNY 66,52 | -6,98 % | CNY 71,00 | CNY 71,51 | CNY 65,87 | 10,12M |
| 2026-07-06 | CNY 71,51 | +0,93 % | CNY 72,15 | CNY 74,80 | CNY 70,55 | 10,58M |
| 2026-07-03 | CNY 70,85 | -1,45 % | CNY 71,89 | CNY 75,39 | CNY 70,04 | 10,27M |
| 2026-07-02 | CNY 71,89 | -8,19 % | CNY 75,50 | CNY 78,00 | CNY 71,34 | 14,00M |
| 2026-07-01 | CNY 78,30 | -0,89 % | CNY 77,90 | CNY 81,03 | CNY 76,05 | 14,14M |
| 2026-06-30 | CNY 79,00 | +6,47 % | CNY 75,11 | CNY 81,62 | CNY 74,78 | 15,02M |
| 2026-06-29 | CNY 74,20 | -1,33 % | CNY 75,13 | CNY 76,78 | CNY 72,00 | 15,70M |
| 2026-06-26 | CNY 75,20 | +3,58 % | CNY 72,27 | CNY 77,88 | CNY 72,27 | 27,42M |
| 2026-06-25 | CNY 72,60 | +10,00 % | CNY 70,68 | CNY 72,60 | CNY 66,15 | 8,66M |
| 2026-06-24 | CNY 66,00 | +10,00 % | CNY 58,82 | CNY 66,00 | CNY 58,31 | 16,86M |
| 2026-06-23 | CNY 60,00 | +1,66 % | CNY 58,80 | CNY 61,64 | CNY 58,31 | 13,80M |
| 2026-06-22 | CNY 59,02 | +5,81 % | CNY 58,37 | CNY 59,75 | CNY 55,90 | 20,31M |
| 2026-06-18 | CNY 55,78 | +3,60 % | CNY 55,02 | CNY 59,22 | CNY 55,02 | 17,60M |
| 2026-06-17 | CNY 53,84 | -1,05 % | CNY 55,93 | CNY 56,50 | CNY 53,53 | 17,97M |
| 2026-06-16 | CNY 54,41 | +10,01 % | CNY 52,52 | CNY 54,41 | CNY 52,52 | 8,73M |
| 2026-06-15 | CNY 49,46 | +10,01 % | CNY 45,50 | CNY 49,46 | CNY 45,01 | 7,87M |
| 2026-06-12 | CNY 44,96 | +3,91 % | CNY 43,41 | CNY 45,84 | CNY 43,29 | 6,21M |
| 2026-06-11 | CNY 43,27 | -2,37 % | CNY 43,77 | CNY 44,05 | CNY 42,50 | 4,56M |
| 2026-06-10 | CNY 44,32 | -1,64 % | CNY 44,44 | CNY 44,99 | CNY 43,71 | 3,98M |
| 2026-06-09 | CNY 45,06 | -0,20 % | CNY 46,05 | CNY 46,36 | CNY 44,50 | 4,30M |
| 2026-06-08 | CNY 45,15 | -3,46 % | CNY 44,44 | CNY 46,55 | CNY 44,31 | 5,73M |
| 2026-06-05 | CNY 46,77 | -1,04 % | CNY 47,12 | CNY 47,59 | CNY 45,71 | 6,34M |
| 2026-06-04 | CNY 47,26 | -1,32 % | CNY 47,40 | CNY 48,26 | CNY 46,60 | 5,84M |
| 2026-06-03 | CNY 47,89 | +1,42 % | CNY 47,22 | CNY 48,34 | CNY 46,00 | 8,42M |
| 2026-06-02 | CNY 47,22 | -2,58 % | CNY 48,47 | CNY 48,75 | CNY 46,66 | 7,21M |
| 2026-06-01 | CNY 48,47 | +4,17 % | CNY 47,00 | CNY 49,78 | CNY 46,31 | 12,00M |
| 2026-05-29 | CNY 46,53 | -10,00 % | CNY 51,70 | CNY 52,00 | CNY 46,53 | 15,27M |
| 2026-05-28 | CNY 51,70 | -1,17 % | CNY 50,99 | CNY 52,25 | CNY 49,16 | 15,82M |
| 2026-05-27 | CNY 52,31 | -8,87 % | CNY 59,52 | CNY 60,08 | CNY 51,66 | 22,08M |
| 2026-05-26 | CNY 57,40 | -3,35 % | CNY 59,40 | CNY 59,50 | CNY 56,27 | 10,54M |