Beijing eGOVA Co. Ltd Class A 300075
SZSE · China · Technologiedienstleistungen
CNY 10,49-0,28 (-2,60 %)
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 10,49 | -2,60 % | CNY 10,94 | CNY 10,94 | CNY 10,36 | 16,76M |
| 2026-09-29 | CNY 10,77 | +5,90 % | CNY 10,18 | CNY 10,95 | CNY 10,11 | 24,56M |
| 2026-09-28 | CNY 10,17 | +0,30 % | CNY 10,24 | CNY 10,42 | CNY 10,02 | 9,30M |
| 2026-09-24 | CNY 10,14 | -1,84 % | CNY 10,31 | CNY 10,38 | CNY 10,12 | 6,40M |
| 2026-09-23 | CNY 10,33 | -1,99 % | CNY 10,56 | CNY 10,56 | CNY 10,32 | 6,25M |
| 2026-09-22 | CNY 10,54 | +0,48 % | CNY 10,53 | CNY 10,67 | CNY 10,44 | 9,09M |
| 2026-09-21 | CNY 10,49 | +1,16 % | CNY 10,44 | CNY 10,51 | CNY 10,39 | 6,64M |
| 2026-09-18 | CNY 10,37 | +1,07 % | CNY 10,35 | CNY 10,45 | CNY 10,30 | 6,78M |
| 2026-09-17 | CNY 10,26 | -0,77 % | CNY 10,29 | CNY 10,40 | CNY 10,23 | 5,22M |
| 2026-09-16 | CNY 10,34 | +0,39 % | CNY 10,31 | CNY 10,38 | CNY 10,16 | 6,18M |
| 2026-09-15 | CNY 10,30 | -2,18 % | CNY 10,56 | CNY 10,66 | CNY 10,30 | 7,53M |
| 2026-09-14 | CNY 10,53 | +1,45 % | CNY 10,44 | CNY 10,64 | CNY 10,38 | 7,68M |
| 2026-09-11 | CNY 10,38 | -1,52 % | CNY 10,54 | CNY 10,56 | CNY 10,25 | 7,31M |
| 2026-09-10 | CNY 10,54 | -1,22 % | CNY 10,64 | CNY 10,67 | CNY 10,49 | 5,34M |
| 2026-09-09 | CNY 10,67 | -2,29 % | CNY 10,90 | CNY 10,90 | CNY 10,62 | 8,12M |
| 2026-09-08 | CNY 10,92 | +0,46 % | CNY 10,88 | CNY 11,03 | CNY 10,81 | 6,69M |
| 2026-09-07 | CNY 10,87 | -1,09 % | CNY 11,01 | CNY 11,09 | CNY 10,83 | 8,81M |
| 2026-09-04 | CNY 10,99 | +1,20 % | CNY 10,95 | CNY 11,23 | CNY 10,94 | 13,70M |
| 2026-09-03 | CNY 10,86 | -2,34 % | CNY 11,17 | CNY 11,22 | CNY 10,85 | 9,57M |
| 2026-09-02 | CNY 11,12 | -1,16 % | CNY 11,12 | CNY 11,25 | CNY 11,02 | 9,19M |
| 2026-09-01 | CNY 11,25 | +3,02 % | CNY 10,91 | CNY 11,29 | CNY 10,90 | 17,46M |
| 2026-08-31 | CNY 10,92 | +1,39 % | CNY 10,67 | CNY 10,93 | CNY 10,61 | 9,62M |
| 2026-08-28 | CNY 10,77 | -2,09 % | CNY 10,89 | CNY 11,04 | CNY 10,75 | 13,74M |
| 2026-08-27 | CNY 11,00 | +1,01 % | CNY 10,89 | CNY 11,00 | CNY 10,83 | 8,29M |
| 2026-08-26 | CNY 10,89 | -0,18 % | CNY 10,92 | CNY 11,00 | CNY 10,82 | 8,78M |
| 2026-08-25 | CNY 10,91 | +3,02 % | CNY 10,55 | CNY 10,96 | CNY 10,53 | 11,81M |
| 2026-08-24 | CNY 10,59 | -1,49 % | CNY 10,75 | CNY 10,94 | CNY 10,50 | 8,09M |
| 2026-08-21 | CNY 10,75 | -0,09 % | CNY 10,70 | CNY 10,81 | CNY 10,56 | 7,22M |
| 2026-08-20 | CNY 10,76 | +0,75 % | CNY 10,75 | CNY 10,88 | CNY 10,67 | 10,52M |
| 2026-08-19 | CNY 10,68 | -5,57 % | CNY 11,07 | CNY 11,16 | CNY 10,68 | 17,67M |
| 2026-08-18 | CNY 11,31 | +0,09 % | CNY 11,25 | CNY 11,62 | CNY 10,90 | 23,34M |
| 2026-08-17 | CNY 11,30 | -0,35 % | CNY 11,28 | CNY 11,48 | CNY 10,97 | 16,97M |
| 2026-08-14 | CNY 11,34 | -2,49 % | CNY 11,60 | CNY 11,69 | CNY 11,16 | 24,75M |
| 2026-08-13 | CNY 11,63 | +3,47 % | CNY 11,30 | CNY 12,48 | CNY 11,26 | 39,16M |
| 2026-08-12 | CNY 11,24 | +0,54 % | CNY 11,18 | CNY 11,37 | CNY 11,13 | 8,72M |
| 2026-08-11 | CNY 11,18 | -0,45 % | CNY 11,20 | CNY 11,29 | CNY 11,04 | 8,36M |
| 2026-08-10 | CNY 11,23 | +1,35 % | CNY 11,08 | CNY 11,32 | CNY 10,98 | 10,91M |
| 2026-08-07 | CNY 11,08 | -2,46 % | CNY 11,30 | CNY 11,36 | CNY 10,81 | 16,79M |
| 2026-08-06 | CNY 11,36 | -1,13 % | CNY 11,33 | CNY 11,59 | CNY 11,21 | 13,50M |
| 2026-08-05 | CNY 11,49 | +0,09 % | CNY 11,51 | CNY 11,65 | CNY 11,38 | 14,75M |
| 2026-08-04 | CNY 11,48 | 0,00 % | CNY 11,55 | CNY 11,70 | CNY 11,45 | 12,48M |
| 2026-08-03 | CNY 11,48 | +0,79 % | CNY 11,34 | CNY 11,53 | CNY 11,30 | 13,68M |
| 2026-07-31 | CNY 11,39 | +3,64 % | CNY 11,25 | CNY 11,56 | CNY 11,10 | 19,28M |
| 2026-07-30 | CNY 10,99 | +0,37 % | CNY 10,87 | CNY 11,24 | CNY 10,85 | 12,31M |
| 2026-07-29 | CNY 10,95 | +1,86 % | CNY 10,78 | CNY 10,98 | CNY 10,73 | 13,48M |
| 2026-07-28 | CNY 10,75 | +1,99 % | CNY 10,42 | CNY 10,78 | CNY 10,42 | 13,70M |
| 2026-07-27 | CNY 10,54 | +2,73 % | CNY 10,25 | CNY 10,58 | CNY 10,18 | 9,38M |
| 2026-07-24 | CNY 10,26 | -4,02 % | CNY 10,56 | CNY 10,74 | CNY 10,26 | 11,73M |
| 2026-07-23 | CNY 10,69 | +0,38 % | CNY 10,62 | CNY 10,72 | CNY 10,50 | 11,50M |
| 2026-07-22 | CNY 10,65 | -2,92 % | CNY 10,87 | CNY 10,94 | CNY 10,54 | 18,33M |
| 2026-07-21 | CNY 10,97 | +1,20 % | CNY 10,80 | CNY 11,07 | CNY 10,72 | 21,06M |
| 2026-07-20 | CNY 10,84 | +4,23 % | CNY 10,51 | CNY 10,84 | CNY 10,45 | 17,92M |
| 2026-07-17 | CNY 10,40 | -2,71 % | CNY 10,69 | CNY 10,87 | CNY 10,33 | 14,98M |
| 2026-07-16 | CNY 10,69 | +2,49 % | CNY 10,43 | CNY 10,78 | CNY 10,31 | 13,92M |
| 2026-07-15 | CNY 10,43 | +2,46 % | CNY 10,15 | CNY 10,49 | CNY 10,11 | 11,39M |
| 2026-07-14 | CNY 10,18 | +0,30 % | CNY 10,15 | CNY 10,28 | CNY 9,98 | 11,34M |
| 2026-07-13 | CNY 10,15 | -2,78 % | CNY 10,44 | CNY 10,56 | CNY 10,13 | 13,59M |
| 2026-07-10 | CNY 10,44 | +1,75 % | CNY 10,23 | CNY 10,63 | CNY 10,11 | 15,33M |
| 2026-07-09 | CNY 10,26 | +0,59 % | CNY 10,20 | CNY 10,34 | CNY 10,04 | 10,86M |
| 2026-07-08 | CNY 10,20 | +1,90 % | CNY 10,03 | CNY 10,30 | CNY 9,95 | 10,68M |
| 2026-07-07 | CNY 10,01 | -2,72 % | CNY 10,36 | CNY 10,39 | CNY 9,98 | 7,63M |
| 2026-07-06 | CNY 10,29 | -1,72 % | CNY 10,46 | CNY 10,61 | CNY 10,21 | 8,58M |
| 2026-07-03 | CNY 10,47 | +1,55 % | CNY 10,40 | CNY 10,55 | CNY 10,29 | 9,29M |
| 2026-07-02 | CNY 10,31 | -0,96 % | CNY 10,41 | CNY 10,62 | CNY 10,28 | 11,76M |
| 2026-07-01 | CNY 10,41 | +1,86 % | CNY 10,22 | CNY 10,55 | CNY 10,12 | 12,40M |
| 2026-06-30 | CNY 10,22 | +1,79 % | CNY 10,03 | CNY 10,26 | CNY 9,95 | 11,22M |
| 2026-06-29 | CNY 10,04 | -0,20 % | CNY 10,13 | CNY 10,14 | CNY 9,89 | 11,78M |
| 2026-06-26 | CNY 10,06 | -4,91 % | CNY 10,49 | CNY 10,49 | CNY 10,06 | 12,74M |
| 2026-06-25 | CNY 10,58 | -3,38 % | CNY 10,88 | CNY 10,97 | CNY 10,48 | 13,32M |
| 2026-06-24 | CNY 10,95 | -3,52 % | CNY 11,45 | CNY 11,45 | CNY 10,81 | 13,10M |
| 2026-06-23 | CNY 11,35 | -0,09 % | CNY 11,40 | CNY 11,64 | CNY 11,26 | 11,44M |
| 2026-06-22 | CNY 11,36 | +0,98 % | CNY 11,24 | CNY 11,38 | CNY 10,75 | 16,73M |
| 2026-06-18 | CNY 11,25 | -1,14 % | CNY 11,29 | CNY 11,55 | CNY 11,16 | 9,68M |
| 2026-06-17 | CNY 11,38 | -2,32 % | CNY 11,61 | CNY 11,61 | CNY 11,27 | 11,16M |
| 2026-06-16 | CNY 11,65 | -1,52 % | CNY 11,82 | CNY 11,82 | CNY 11,57 | 9,53M |
| 2026-06-15 | CNY 11,83 | +0,51 % | CNY 11,79 | CNY 12,00 | CNY 11,65 | 9,99M |
| 2026-06-12 | CNY 11,77 | +1,03 % | CNY 11,80 | CNY 11,88 | CNY 11,43 | 12,44M |
| 2026-06-11 | CNY 11,65 | -5,52 % | CNY 12,29 | CNY 12,29 | CNY 11,50 | 11,92M |
| 2026-06-10 | CNY 12,33 | -1,04 % | CNY 12,31 | CNY 12,75 | CNY 12,12 | 8,84M |
| 2026-06-09 | CNY 12,46 | +2,21 % | CNY 12,29 | CNY 12,55 | CNY 12,07 | 9,50M |
| 2026-06-08 | CNY 12,19 | -1,14 % | CNY 12,03 | CNY 12,37 | CNY 11,98 | 9,58M |
| 2026-06-05 | CNY 12,33 | +1,15 % | CNY 12,22 | CNY 12,48 | CNY 12,06 | 8,62M |
| 2026-06-04 | CNY 12,19 | -2,56 % | CNY 12,43 | CNY 12,55 | CNY 12,11 | 7,39M |
| 2026-06-03 | CNY 12,51 | -1,26 % | CNY 12,65 | CNY 12,68 | CNY 12,44 | 7,72M |
| 2026-06-02 | CNY 12,67 | -2,24 % | CNY 12,99 | CNY 13,03 | CNY 12,61 | 7,77M |
| 2026-06-01 | CNY 12,96 | +2,21 % | CNY 12,68 | CNY 13,12 | CNY 12,68 | 9,24M |
| 2026-05-29 | CNY 12,68 | -2,46 % | CNY 13,29 | CNY 13,39 | CNY 12,56 | 10,01M |
| 2026-05-28 | CNY 13,00 | 0,00 % | CNY 13,01 | CNY 13,07 | CNY 12,68 | 8,23M |
| 2026-05-27 | CNY 13,00 | -3,49 % | CNY 13,43 | CNY 13,46 | CNY 12,89 | 11,07M |
| 2026-05-26 | CNY 13,47 | -0,30 % | CNY 13,42 | CNY 13,65 | CNY 13,18 | 9,99M |