Hwa Create Co., Ltd. Class A 300045
SZSE · China · Elektronische Technologie
CNY 11,09-0,10 (-0,89 %)
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 11,09 | -0,89 % | CNY 11,41 | CNY 11,41 | CNY 11,06 | 9,84M |
| 2026-09-29 | CNY 11,19 | +0,45 % | CNY 11,16 | CNY 11,28 | CNY 11,04 | 10,84M |
| 2026-09-28 | CNY 11,14 | -4,46 % | CNY 11,56 | CNY 11,70 | CNY 11,08 | 17,51M |
| 2026-09-24 | CNY 11,66 | -1,19 % | CNY 11,89 | CNY 12,25 | CNY 11,60 |
| 20,49M |
| 2026-09-23 | CNY 11,80 | -2,16 % | CNY 12,00 | CNY 12,10 | CNY 11,73 | 12,38M |
| 2026-09-22 | CNY 12,06 | +1,52 % | CNY 12,00 | CNY 12,37 | CNY 11,90 | 16,02M |
| 2026-09-21 | CNY 11,88 | +1,97 % | CNY 11,71 | CNY 11,90 | CNY 11,69 | 10,61M |
| 2026-09-18 | CNY 11,65 | +2,19 % | CNY 11,47 | CNY 11,78 | CNY 11,47 | 11,84M |
| 2026-09-17 | CNY 11,40 | -2,73 % | CNY 11,63 | CNY 11,76 | CNY 11,32 | 10,09M |
| 2026-09-16 | CNY 11,72 | +1,65 % | CNY 11,55 | CNY 11,74 | CNY 11,43 | 8,45M |
| 2026-09-15 | CNY 11,53 | -1,96 % | CNY 11,77 | CNY 11,86 | CNY 11,50 | 9,11M |
| 2026-09-14 | CNY 11,76 | -0,42 % | CNY 11,86 | CNY 11,88 | CNY 11,64 | 9,80M |
| 2026-09-11 | CNY 11,81 | -1,25 % | CNY 11,89 | CNY 11,98 | CNY 11,62 | 12,56M |
| 2026-09-10 | CNY 11,96 | -1,32 % | CNY 12,02 | CNY 12,17 | CNY 11,90 | 10,82M |
| 2026-09-09 | CNY 12,12 | -0,25 % | CNY 12,08 | CNY 12,34 | CNY 12,05 | 11,64M |
| 2026-09-08 | CNY 12,15 | +1,17 % | CNY 12,02 | CNY 12,32 | CNY 11,89 | 11,13M |
| 2026-09-07 | CNY 12,01 | -0,74 % | CNY 12,16 | CNY 12,16 | CNY 11,97 | 10,44M |
| 2026-09-04 | CNY 12,10 | -0,49 % | CNY 12,20 | CNY 12,51 | CNY 12,02 | 11,15M |
| 2026-09-03 | CNY 12,16 | -1,46 % | CNY 12,40 | CNY 12,43 | CNY 12,10 | 8,95M |
| 2026-09-02 | CNY 12,34 | -1,44 % | CNY 12,45 | CNY 12,45 | CNY 12,26 | 11,15M |
| 2026-09-01 | CNY 12,52 | +0,64 % | CNY 12,45 | CNY 12,59 | CNY 12,32 | 10,78M |
| 2026-08-31 | CNY 12,44 | +0,57 % | CNY 12,20 | CNY 12,48 | CNY 12,16 | 10,68M |
| 2026-08-28 | CNY 12,37 | +0,32 % | CNY 12,29 | CNY 12,60 | CNY 12,26 | 11,62M |
| 2026-08-27 | CNY 12,33 | +3,44 % | CNY 11,99 | CNY 12,41 | CNY 11,89 | 17,62M |
| 2026-08-26 | CNY 11,92 | -5,40 % | CNY 12,29 | CNY 12,45 | CNY 11,77 | 22,54M |
| 2026-08-25 | CNY 12,60 | +1,61 % | CNY 12,35 | CNY 12,68 | CNY 12,16 | 10,83M |
| 2026-08-24 | CNY 12,40 | -2,75 % | CNY 12,65 | CNY 12,78 | CNY 12,26 | 11,74M |
| 2026-08-21 | CNY 12,75 | +1,19 % | CNY 12,50 | CNY 12,82 | CNY 12,40 | 9,44M |
| 2026-08-20 | CNY 12,60 | -0,16 % | CNY 12,85 | CNY 12,92 | CNY 12,56 | 11,24M |
| 2026-08-19 | CNY 12,62 | -7,41 % | CNY 13,98 | CNY 13,98 | CNY 12,59 | 24,32M |
| 2026-08-18 | CNY 13,63 | -2,08 % | CNY 13,92 | CNY 13,96 | CNY 13,38 | 14,64M |
| 2026-08-17 | CNY 13,92 | +4,58 % | CNY 13,51 | CNY 13,95 | CNY 13,32 | 17,94M |
| 2026-08-14 | CNY 13,31 | -0,30 % | CNY 13,41 | CNY 13,54 | CNY 13,10 | 11,00M |
| 2026-08-13 | CNY 13,35 | -2,70 % | CNY 13,75 | CNY 13,84 | CNY 13,35 | 12,84M |
| 2026-08-12 | CNY 13,72 | +1,78 % | CNY 13,47 | CNY 13,80 | CNY 13,46 | 12,58M |
| 2026-08-11 | CNY 13,48 | -2,25 % | CNY 13,70 | CNY 13,74 | CNY 13,36 | 13,33M |
| 2026-08-10 | CNY 13,79 | +2,00 % | CNY 13,57 | CNY 13,97 | CNY 13,34 | 18,65M |
| 2026-08-07 | CNY 13,52 | +0,97 % | CNY 13,46 | CNY 13,57 | CNY 13,07 | 17,87M |
| 2026-08-06 | CNY 13,39 | 0,00 % | CNY 13,25 | CNY 13,63 | CNY 13,19 | 16,59M |
| 2026-08-05 | CNY 13,39 | +1,83 % | CNY 13,18 | CNY 13,53 | CNY 13,06 | 15,53M |
| 2026-08-04 | CNY 13,15 | +2,02 % | CNY 13,00 | CNY 13,21 | CNY 12,82 | 15,68M |
| 2026-08-03 | CNY 12,89 | +3,53 % | CNY 12,55 | CNY 12,94 | CNY 12,42 | 19,71M |
| 2026-07-31 | CNY 12,45 | +2,22 % | CNY 12,51 | CNY 12,73 | CNY 12,21 | 24,43M |
| 2026-07-30 | CNY 12,18 | -2,56 % | CNY 12,38 | CNY 12,63 | CNY 12,10 | 18,93M |
| 2026-07-29 | CNY 12,50 | +2,12 % | CNY 12,23 | CNY 12,56 | CNY 11,91 | 30,04M |
| 2026-07-28 | CNY 12,24 | -0,65 % | CNY 12,11 | CNY 12,53 | CNY 12,11 | 40,88M |
| 2026-07-27 | CNY 12,32 | +7,50 % | CNY 10,57 | CNY 12,40 | CNY 10,57 | 79,90M |
| 2026-07-24 | CNY 11,46 | -20,03 % | CNY 11,92 | CNY 12,20 | CNY 11,46 | 49,26M |
| 2026-07-23 | CNY 14,33 | +0,77 % | CNY 14,21 | CNY 14,46 | CNY 14,13 | 12,12M |
| 2026-07-22 | CNY 14,22 | -2,74 % | CNY 14,45 | CNY 14,70 | CNY 14,19 | 14,95M |
| 2026-07-21 | CNY 14,62 | +2,96 % | CNY 14,25 | CNY 14,77 | CNY 13,74 | 18,79M |
| 2026-07-20 | CNY 14,20 | -1,66 % | CNY 14,62 | CNY 14,90 | CNY 13,79 | 17,09M |
| 2026-07-17 | CNY 14,44 | -7,32 % | CNY 15,39 | CNY 15,58 | CNY 14,44 | 19,72M |
| 2026-07-16 | CNY 15,58 | +0,65 % | CNY 15,30 | CNY 15,98 | CNY 15,14 | 14,00M |
| 2026-07-15 | CNY 15,48 | -1,78 % | CNY 15,57 | CNY 15,96 | CNY 15,35 | 13,04M |
| 2026-07-14 | CNY 15,76 | -3,19 % | CNY 16,22 | CNY 16,30 | CNY 15,20 | 22,79M |
| 2026-07-13 | CNY 16,28 | -8,02 % | CNY 17,52 | CNY 17,60 | CNY 16,23 | 30,45M |
| 2026-07-10 | CNY 17,70 | +6,76 % | CNY 16,55 | CNY 18,60 | CNY 16,18 | 45,62M |
| 2026-07-09 | CNY 16,58 | +3,24 % | CNY 16,10 | CNY 16,70 | CNY 15,62 | 17,72M |
| 2026-07-08 | CNY 16,06 | -0,86 % | CNY 16,19 | CNY 16,47 | CNY 15,91 | 13,98M |
| 2026-07-07 | CNY 16,20 | -4,20 % | CNY 16,73 | CNY 16,98 | CNY 16,12 | 13,45M |
| 2026-07-06 | CNY 16,91 | -4,46 % | CNY 17,80 | CNY 18,05 | CNY 16,79 | 22,35M |
| 2026-07-03 | CNY 17,70 | +4,80 % | CNY 17,05 | CNY 17,95 | CNY 17,02 | 25,24M |
| 2026-07-02 | CNY 16,89 | -3,71 % | CNY 17,22 | CNY 17,59 | CNY 16,87 | 19,19M |
| 2026-07-01 | CNY 17,54 | +1,74 % | CNY 17,24 | CNY 17,77 | CNY 17,20 | 21,75M |
| 2026-06-30 | CNY 17,24 | +5,70 % | CNY 16,60 | CNY 17,55 | CNY 16,36 | 25,46M |
| 2026-06-29 | CNY 16,31 | -3,03 % | CNY 16,73 | CNY 16,89 | CNY 16,09 | 20,11M |
| 2026-06-26 | CNY 16,82 | +0,06 % | CNY 16,70 | CNY 17,19 | CNY 16,07 | 27,31M |
| 2026-06-25 | CNY 16,81 | -3,34 % | CNY 17,25 | CNY 17,43 | CNY 16,67 | 20,32M |
| 2026-06-24 | CNY 17,39 | +0,75 % | CNY 17,28 | CNY 17,42 | CNY 16,78 | 18,31M |
| 2026-06-23 | CNY 17,26 | -2,87 % | CNY 17,59 | CNY 17,79 | CNY 17,17 | 17,48M |
| 2026-06-22 | CNY 17,77 | -2,63 % | CNY 18,07 | CNY 18,23 | CNY 17,08 | 25,97M |
| 2026-06-18 | CNY 18,25 | -0,87 % | CNY 18,18 | CNY 18,56 | CNY 17,88 | 18,47M |
| 2026-06-17 | CNY 18,41 | +0,93 % | CNY 18,09 | CNY 18,57 | CNY 17,81 | 19,38M |
| 2026-06-16 | CNY 18,24 | -0,60 % | CNY 18,47 | CNY 18,69 | CNY 18,15 | 16,56M |
| 2026-06-15 | CNY 18,35 | +0,66 % | CNY 18,12 | CNY 18,43 | CNY 18,02 | 15,90M |
| 2026-06-12 | CNY 18,23 | +2,36 % | CNY 18,10 | CNY 18,68 | CNY 18,01 | 19,80M |
| 2026-06-11 | CNY 17,81 | -1,55 % | CNY 17,76 | CNY 18,03 | CNY 17,42 | 15,67M |
| 2026-06-10 | CNY 18,09 | -1,84 % | CNY 18,46 | CNY 18,98 | CNY 17,89 | 18,33M |
| 2026-06-09 | CNY 18,43 | +0,27 % | CNY 18,40 | CNY 18,57 | CNY 18,00 | 16,44M |
| 2026-06-08 | CNY 18,38 | -3,57 % | CNY 18,50 | CNY 19,09 | CNY 18,21 | 21,25M |
| 2026-06-05 | CNY 19,06 | +3,53 % | CNY 18,82 | CNY 19,38 | CNY 18,70 | 29,59M |
| 2026-06-04 | CNY 18,41 | -2,39 % | CNY 18,60 | CNY 18,80 | CNY 18,28 | 13,75M |
| 2026-06-03 | CNY 18,86 | +1,45 % | CNY 18,41 | CNY 19,36 | CNY 18,40 | 18,63M |
| 2026-06-02 | CNY 18,59 | -0,54 % | CNY 18,79 | CNY 18,84 | CNY 18,04 | 13,66M |
| 2026-06-01 | CNY 18,69 | -0,05 % | CNY 18,72 | CNY 19,02 | CNY 18,62 | 14,77M |
| 2026-05-29 | CNY 18,70 | -8,11 % | CNY 20,35 | CNY 20,35 | CNY 18,60 | 29,78M |
| 2026-05-28 | CNY 20,35 | +0,99 % | CNY 20,09 | CNY 20,57 | CNY 19,75 | 20,06M |
| 2026-05-27 | CNY 20,15 | -5,22 % | CNY 21,35 | CNY 21,44 | CNY 20,07 | 24,02M |
| 2026-05-26 | CNY 21,26 | -5,38 % | CNY 22,25 | CNY 22,26 | CNY 20,88 | 26,38M |