Genbyte Technology Inc. Class A 003028
SZSE · China · Produzierendes Gewerbe
CNY 23,48-0,33 (-1,39 %)
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 23,48 | -1,39 % | CNY 23,83 | CNY 23,98 | CNY 23,35 | 772,59K |
| 2026-09-29 | CNY 23,81 | +1,45 % | CNY 23,90 | CNY 23,92 | CNY 23,48 | 1,03M |
| 2026-09-28 | CNY 23,47 | -0,59 % | CNY 23,66 | CNY 23,89 | CNY 23,37 | 1,08M |
| 2026-09-24 | CNY 23,61 | -1,05 % | CNY 23,98 | CNY 24,03 | CNY 23,31 |
| 825,00K |
| 2026-09-23 | CNY 23,86 | +0,04 % | CNY 23,86 | CNY 24,05 | CNY 23,58 | 828,00K |
| 2026-09-22 | CNY 23,85 | +0,34 % | CNY 23,71 | CNY 24,14 | CNY 23,71 | 1,23M |
| 2026-09-21 | CNY 23,77 | +2,46 % | CNY 23,19 | CNY 24,35 | CNY 23,08 | 1,65M |
| 2026-09-18 | CNY 23,20 | +0,56 % | CNY 23,32 | CNY 23,45 | CNY 23,05 | 1,11M |
| 2026-09-17 | CNY 23,07 | +0,22 % | CNY 23,05 | CNY 23,45 | CNY 22,79 | 1,35M |
| 2026-09-16 | CNY 23,02 | +2,63 % | CNY 22,43 | CNY 23,29 | CNY 22,20 | 1,95M |
| 2026-09-15 | CNY 22,43 | -3,32 % | CNY 22,82 | CNY 23,80 | CNY 22,42 | 2,34M |
| 2026-09-14 | CNY 23,20 | +3,43 % | CNY 22,65 | CNY 24,66 | CNY 22,50 | 3,13M |
| 2026-09-11 | CNY 22,43 | -2,10 % | CNY 22,81 | CNY 22,94 | CNY 22,22 | 770,11K |
| 2026-09-10 | CNY 22,91 | -1,38 % | CNY 23,02 | CNY 23,40 | CNY 22,82 | 535,06K |
| 2026-09-09 | CNY 23,23 | -0,94 % | CNY 23,42 | CNY 23,52 | CNY 23,10 | 646,36K |
| 2026-09-08 | CNY 23,45 | +1,34 % | CNY 23,16 | CNY 23,66 | CNY 22,90 | 984,94K |
| 2026-09-07 | CNY 23,14 | +0,48 % | CNY 23,03 | CNY 23,28 | CNY 22,80 | 745,11K |
| 2026-09-04 | CNY 23,03 | -1,71 % | CNY 23,45 | CNY 23,74 | CNY 22,92 | 1,20M |
| 2026-09-03 | CNY 23,43 | -1,22 % | CNY 23,65 | CNY 24,50 | CNY 23,30 | 1,63M |
| 2026-09-02 | CNY 23,72 | +2,42 % | CNY 23,37 | CNY 24,05 | CNY 22,68 | 1,91M |
| 2026-09-01 | CNY 23,16 | +0,13 % | CNY 23,13 | CNY 23,31 | CNY 22,96 | 697,46K |
| 2026-08-31 | CNY 23,13 | +1,23 % | CNY 22,85 | CNY 23,15 | CNY 22,66 | 821,49K |
| 2026-08-28 | CNY 22,85 | +0,22 % | CNY 22,93 | CNY 23,11 | CNY 22,76 | 750,85K |
| 2026-08-27 | CNY 22,80 | +0,13 % | CNY 22,60 | CNY 22,90 | CNY 22,50 | 516,45K |
| 2026-08-26 | CNY 22,77 | -0,91 % | CNY 22,79 | CNY 23,20 | CNY 22,66 | 713,26K |
| 2026-08-25 | CNY 22,98 | +3,47 % | CNY 22,21 | CNY 23,06 | CNY 21,96 | 954,81K |
| 2026-08-24 | CNY 22,21 | -1,60 % | CNY 22,69 | CNY 22,69 | CNY 21,80 | 1,01M |
| 2026-08-21 | CNY 22,57 | +0,80 % | CNY 22,40 | CNY 22,64 | CNY 22,11 | 631,32K |
| 2026-08-20 | CNY 22,39 | +2,10 % | CNY 22,13 | CNY 22,66 | CNY 22,00 | 877,14K |
| 2026-08-19 | CNY 21,93 | -4,90 % | CNY 22,75 | CNY 23,06 | CNY 21,85 | 948,92K |
| 2026-08-18 | CNY 23,06 | +0,79 % | CNY 22,93 | CNY 23,08 | CNY 22,51 | 852,33K |
| 2026-08-17 | CNY 22,88 | +1,15 % | CNY 22,58 | CNY 22,97 | CNY 22,27 | 834,62K |
| 2026-08-14 | CNY 22,62 | -0,62 % | CNY 22,76 | CNY 22,85 | CNY 22,45 | 673,02K |
| 2026-08-13 | CNY 22,76 | -0,87 % | CNY 23,11 | CNY 23,18 | CNY 22,63 | 620,74K |
| 2026-08-12 | CNY 22,96 | +0,66 % | CNY 22,81 | CNY 23,05 | CNY 22,69 | 647,30K |
| 2026-08-11 | CNY 22,81 | +0,40 % | CNY 22,72 | CNY 22,96 | CNY 22,13 | 646,29K |
| 2026-08-10 | CNY 22,72 | +1,02 % | CNY 22,49 | CNY 22,74 | CNY 22,13 | 736,35K |
| 2026-08-07 | CNY 22,49 | -1,06 % | CNY 22,73 | CNY 22,78 | CNY 22,26 | 809,74K |
| 2026-08-06 | CNY 22,73 | +1,07 % | CNY 22,24 | CNY 23,38 | CNY 22,24 | 1,56M |
| 2026-08-05 | CNY 22,49 | +1,31 % | CNY 22,19 | CNY 22,57 | CNY 22,01 | 1,01M |
| 2026-08-04 | CNY 22,20 | +1,46 % | CNY 22,06 | CNY 22,30 | CNY 21,73 | 1,03M |
| 2026-08-03 | CNY 21,88 | +2,67 % | CNY 21,31 | CNY 21,89 | CNY 21,16 | 905,58K |
| 2026-07-31 | CNY 21,31 | +2,16 % | CNY 21,25 | CNY 21,48 | CNY 21,10 | 995,00K |
| 2026-07-30 | CNY 20,86 | -1,60 % | CNY 21,20 | CNY 21,52 | CNY 20,77 | 837,89K |
| 2026-07-29 | CNY 21,20 | +1,68 % | CNY 20,77 | CNY 21,27 | CNY 20,77 | 796,69K |
| 2026-07-28 | CNY 20,85 | 0,00 % | CNY 20,64 | CNY 21,18 | CNY 20,64 | 665,34K |
| 2026-07-27 | CNY 20,85 | +2,51 % | CNY 20,35 | CNY 21,15 | CNY 20,18 | 782,22K |
| 2026-07-24 | CNY 20,34 | -0,25 % | CNY 20,33 | CNY 20,48 | CNY 20,04 | 789,80K |
| 2026-07-23 | CNY 20,39 | +1,90 % | CNY 20,01 | CNY 20,42 | CNY 20,01 | 672,30K |
| 2026-07-22 | CNY 20,01 | -2,63 % | CNY 20,55 | CNY 20,55 | CNY 19,95 | 862,12K |
| 2026-07-21 | CNY 20,55 | -0,24 % | CNY 20,55 | CNY 20,76 | CNY 19,76 | 1,44M |
| 2026-07-20 | CNY 20,60 | -3,92 % | CNY 21,44 | CNY 21,96 | CNY 20,31 | 1,39M |
| 2026-07-17 | CNY 21,44 | -2,94 % | CNY 22,10 | CNY 22,29 | CNY 21,28 | 1,28M |
| 2026-07-16 | CNY 22,09 | +1,70 % | CNY 21,51 | CNY 22,41 | CNY 21,40 | 1,00M |
| 2026-07-15 | CNY 21,72 | +0,79 % | CNY 21,21 | CNY 21,95 | CNY 21,21 | 1,08M |
| 2026-07-14 | CNY 21,55 | -0,05 % | CNY 21,31 | CNY 21,64 | CNY 21,04 | 862,57K |
| 2026-07-13 | CNY 21,56 | -3,41 % | CNY 22,28 | CNY 22,45 | CNY 21,50 | 1,13M |
| 2026-07-10 | CNY 22,32 | +0,81 % | CNY 22,15 | CNY 22,69 | CNY 21,78 | 1,49M |
| 2026-07-09 | CNY 22,14 | -0,81 % | CNY 22,00 | CNY 22,32 | CNY 21,45 | 1,82M |
| 2026-07-08 | CNY 22,32 | -2,66 % | CNY 23,28 | CNY 23,38 | CNY 22,16 | 2,60M |
| 2026-07-07 | CNY 22,93 | -4,58 % | CNY 24,46 | CNY 24,88 | CNY 22,83 | 1,63M |
| 2026-07-06 | CNY 24,03 | -2,36 % | CNY 24,80 | CNY 25,00 | CNY 23,80 | 2,82M |
| 2026-07-03 | CNY 24,61 | +10,01 % | CNY 22,81 | CNY 24,61 | CNY 22,40 | 3,40M |
| 2026-07-02 | CNY 22,37 | -0,22 % | CNY 22,43 | CNY 23,06 | CNY 22,20 | 1,10M |
| 2026-07-01 | CNY 22,42 | +2,05 % | CNY 22,12 | CNY 22,67 | CNY 21,82 | 1,48M |
| 2026-06-30 | CNY 21,97 | +1,48 % | CNY 21,82 | CNY 22,13 | CNY 21,46 | 871,15K |
| 2026-06-29 | CNY 21,65 | -0,64 % | CNY 21,79 | CNY 22,09 | CNY 20,86 | 1,55M |
| 2026-06-26 | CNY 21,79 | -3,20 % | CNY 22,50 | CNY 22,50 | CNY 21,77 | 1,43M |
| 2026-06-25 | CNY 22,51 | -4,17 % | CNY 23,49 | CNY 23,58 | CNY 22,20 | 1,72M |
| 2026-06-24 | CNY 23,49 | -3,41 % | CNY 24,25 | CNY 24,35 | CNY 23,35 | 1,35M |
| 2026-06-23 | CNY 24,32 | +0,29 % | CNY 24,25 | CNY 24,93 | CNY 24,01 | 1,02M |
| 2026-06-22 | CNY 24,25 | -1,22 % | CNY 24,55 | CNY 24,55 | CNY 23,55 | 1,34M |
| 2026-06-18 | CNY 24,55 | -1,21 % | CNY 24,95 | CNY 24,95 | CNY 24,30 | 967,04K |
| 2026-06-17 | CNY 24,85 | -2,36 % | CNY 25,18 | CNY 25,43 | CNY 24,58 | 1,26M |
| 2026-06-16 | CNY 25,45 | +2,13 % | CNY 25,14 | CNY 25,88 | CNY 24,43 | 1,56M |
| 2026-06-15 | CNY 24,92 | +1,84 % | CNY 24,48 | CNY 25,40 | CNY 24,48 | 1,20M |
| 2026-06-12 | CNY 24,47 | -0,16 % | CNY 24,56 | CNY 25,07 | CNY 24,46 | 1,13M |
| 2026-06-11 | CNY 24,51 | -1,96 % | CNY 24,77 | CNY 25,12 | CNY 24,12 | 1,15M |
| 2026-06-10 | CNY 25,00 | -3,59 % | CNY 25,80 | CNY 25,84 | CNY 24,53 | 1,66M |
| 2026-06-09 | CNY 25,93 | -1,18 % | CNY 26,42 | CNY 26,59 | CNY 25,72 | 1,11M |
| 2026-06-08 | CNY 26,24 | -0,61 % | CNY 26,00 | CNY 26,64 | CNY 25,69 | 1,79M |
| 2026-06-05 | CNY 26,40 | +1,89 % | CNY 25,87 | CNY 26,95 | CNY 24,91 | 2,17M |
| 2026-06-04 | CNY 25,91 | -2,52 % | CNY 26,32 | CNY 26,59 | CNY 25,66 | 1,57M |
| 2026-06-03 | CNY 26,58 | -0,11 % | CNY 26,60 | CNY 27,29 | CNY 26,30 | 1,75M |
| 2026-06-02 | CNY 26,61 | -0,63 % | CNY 26,80 | CNY 27,30 | CNY 26,00 | 2,24M |
| 2026-06-01 | CNY 26,78 | -0,96 % | CNY 26,88 | CNY 27,86 | CNY 26,68 | 1,99M |
| 2026-05-29 | CNY 27,04 | -3,98 % | CNY 28,00 | CNY 28,66 | CNY 26,79 | 2,64M |
| 2026-05-28 | CNY 28,16 | -4,19 % | CNY 29,13 | CNY 29,26 | CNY 27,00 | 4,58M |
| 2026-05-27 | CNY 29,39 | -6,37 % | CNY 31,28 | CNY 31,90 | CNY 28,91 | 7,56M |
| 2026-05-26 | CNY 31,39 | +6,81 % | CNY 29,18 | CNY 31,71 | CNY 28,28 | 7,79M |