NSING Technologies Inc. Class A 300077
SZSE · China · Elektronische Technologie
CNY 20,86-0,49 (-2,30 %)
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 20,86 | -2,30 % | CNY 21,50 | CNY 22,10 | CNY 20,80 | 25,18M |
| 2026-09-29 | CNY 21,35 | 0,00 % | CNY 21,30 | CNY 21,84 | CNY 21,12 | 22,48M |
| 2026-09-28 | CNY 21,35 | -4,26 % | CNY 22,31 | CNY 22,39 | CNY 21,00 | 25,82M |
| 2026-09-24 | CNY 22,30 | -2,11 % | CNY 22,57 | CNY 22,83 | CNY 22,18 |
| 24,86M |
| 2026-09-23 | CNY 22,78 | +0,35 % | CNY 22,59 | CNY 22,87 | CNY 22,33 | 34,29M |
| 2026-09-22 | CNY 22,70 | +0,84 % | CNY 22,90 | CNY 23,30 | CNY 22,41 | 54,05M |
| 2026-09-21 | CNY 22,51 | +1,49 % | CNY 22,20 | CNY 22,65 | CNY 21,92 | 60,46M |
| 2026-09-18 | CNY 22,18 | +10,90 % | CNY 20,30 | CNY 22,58 | CNY 20,30 | 95,23M |
| 2026-09-17 | CNY 20,00 | -1,96 % | CNY 20,22 | CNY 20,53 | CNY 19,92 | 22,26M |
| 2026-09-16 | CNY 20,40 | +2,62 % | CNY 19,90 | CNY 20,49 | CNY 19,68 | 26,16M |
| 2026-09-15 | CNY 19,88 | +1,58 % | CNY 19,51 | CNY 20,43 | CNY 19,39 | 28,91M |
| 2026-09-14 | CNY 19,57 | +1,40 % | CNY 19,11 | CNY 19,75 | CNY 18,93 | 19,80M |
| 2026-09-11 | CNY 19,30 | -1,73 % | CNY 19,31 | CNY 19,44 | CNY 18,83 | 23,96M |
| 2026-09-10 | CNY 19,64 | +0,05 % | CNY 19,42 | CNY 19,97 | CNY 19,32 | 18,49M |
| 2026-09-09 | CNY 19,63 | -1,11 % | CNY 19,95 | CNY 20,41 | CNY 19,51 | 27,80M |
| 2026-09-08 | CNY 19,85 | -1,34 % | CNY 20,01 | CNY 20,47 | CNY 19,75 | 24,09M |
| 2026-09-07 | CNY 20,12 | +0,90 % | CNY 20,22 | CNY 20,25 | CNY 19,99 | 23,81M |
| 2026-09-04 | CNY 19,94 | -3,25 % | CNY 20,75 | CNY 20,98 | CNY 19,75 | 33,46M |
| 2026-09-03 | CNY 20,61 | -1,58 % | CNY 21,16 | CNY 21,18 | CNY 20,40 | 28,43M |
| 2026-09-02 | CNY 20,94 | -0,81 % | CNY 21,35 | CNY 21,58 | CNY 20,68 | 35,66M |
| 2026-09-01 | CNY 21,11 | +1,25 % | CNY 20,87 | CNY 21,77 | CNY 20,80 | 42,25M |
| 2026-08-31 | CNY 20,85 | +2,76 % | CNY 19,97 | CNY 20,90 | CNY 19,85 | 38,01M |
| 2026-08-28 | CNY 20,29 | -0,88 % | CNY 20,29 | CNY 20,76 | CNY 20,21 | 32,64M |
| 2026-08-27 | CNY 20,47 | +1,54 % | CNY 20,05 | CNY 20,59 | CNY 19,88 | 41,48M |
| 2026-08-26 | CNY 20,16 | -0,30 % | CNY 20,19 | CNY 20,53 | CNY 19,87 | 40,26M |
| 2026-08-25 | CNY 20,22 | +2,54 % | CNY 19,42 | CNY 20,44 | CNY 19,00 | 46,84M |
| 2026-08-24 | CNY 19,72 | +1,60 % | CNY 19,49 | CNY 20,88 | CNY 19,41 | 58,79M |
| 2026-08-21 | CNY 19,41 | +1,15 % | CNY 19,01 | CNY 19,71 | CNY 18,96 | 23,10M |
| 2026-08-20 | CNY 19,19 | -0,93 % | CNY 19,68 | CNY 19,75 | CNY 18,98 | 29,13M |
| 2026-08-19 | CNY 19,37 | -6,79 % | CNY 20,16 | CNY 20,59 | CNY 19,31 | 41,17M |
| 2026-08-18 | CNY 20,78 | +1,07 % | CNY 20,50 | CNY 21,29 | CNY 20,31 | 45,68M |
| 2026-08-17 | CNY 20,56 | +4,42 % | CNY 19,71 | CNY 20,68 | CNY 19,51 | 43,28M |
| 2026-08-14 | CNY 19,69 | +0,66 % | CNY 19,89 | CNY 19,95 | CNY 19,25 | 30,89M |
| 2026-08-13 | CNY 19,56 | -2,59 % | CNY 20,39 | CNY 20,39 | CNY 19,55 | 48,52M |
| 2026-08-12 | CNY 20,08 | +0,90 % | CNY 20,12 | CNY 21,10 | CNY 19,91 | 69,19M |
| 2026-08-11 | CNY 19,90 | +3,81 % | CNY 19,00 | CNY 20,40 | CNY 18,90 | 54,19M |
| 2026-08-10 | CNY 19,17 | -0,73 % | CNY 19,41 | CNY 19,90 | CNY 18,87 | 34,24M |
| 2026-08-07 | CNY 19,31 | +2,60 % | CNY 18,79 | CNY 19,42 | CNY 18,37 | 52,30M |
| 2026-08-06 | CNY 18,82 | +1,84 % | CNY 18,20 | CNY 19,33 | CNY 18,05 | 62,92M |
| 2026-08-05 | CNY 18,48 | +2,10 % | CNY 17,50 | CNY 18,66 | CNY 17,50 | 73,23M |
| 2026-08-04 | CNY 18,10 | +10,23 % | CNY 16,71 | CNY 18,14 | CNY 16,42 | 59,87M |
| 2026-08-03 | CNY 16,42 | +1,42 % | CNY 16,19 | CNY 16,63 | CNY 16,08 | 35,14M |
| 2026-07-31 | CNY 16,19 | +2,21 % | CNY 16,83 | CNY 17,38 | CNY 16,16 | 60,20M |
| 2026-07-30 | CNY 15,84 | -5,43 % | CNY 16,53 | CNY 16,69 | CNY 15,70 | 38,79M |
| 2026-07-29 | CNY 16,75 | -0,53 % | CNY 16,84 | CNY 16,93 | CNY 16,03 | 39,13M |
| 2026-07-28 | CNY 16,84 | -4,75 % | CNY 17,35 | CNY 17,74 | CNY 16,75 | 33,75M |
| 2026-07-27 | CNY 17,68 | +2,37 % | CNY 17,30 | CNY 17,69 | CNY 16,74 | 30,07M |
| 2026-07-24 | CNY 17,27 | -3,09 % | CNY 17,47 | CNY 17,99 | CNY 17,27 | 34,23M |
| 2026-07-23 | CNY 17,82 | -1,87 % | CNY 18,04 | CNY 18,39 | CNY 17,60 | 36,08M |
| 2026-07-22 | CNY 18,16 | -2,68 % | CNY 18,32 | CNY 18,98 | CNY 18,07 | 52,21M |
| 2026-07-21 | CNY 18,66 | +6,26 % | CNY 17,79 | CNY 18,71 | CNY 16,00 | 67,54M |
| 2026-07-20 | CNY 17,56 | -8,73 % | CNY 19,65 | CNY 19,78 | CNY 16,92 | 70,13M |
| 2026-07-17 | CNY 19,24 | -8,86 % | CNY 20,90 | CNY 21,93 | CNY 19,20 | 81,03M |
| 2026-07-16 | CNY 21,11 | -5,84 % | CNY 22,11 | CNY 22,64 | CNY 20,95 | 49,83M |
| 2026-07-15 | CNY 22,42 | -4,60 % | CNY 23,99 | CNY 24,50 | CNY 22,25 | 45,60M |
| 2026-07-14 | CNY 23,50 | -0,59 % | CNY 23,70 | CNY 23,92 | CNY 22,01 | 49,08M |
| 2026-07-13 | CNY 23,64 | -7,62 % | CNY 25,15 | CNY 25,64 | CNY 23,45 | 55,81M |
| 2026-07-10 | CNY 25,59 | -7,45 % | CNY 27,70 | CNY 28,64 | CNY 25,58 | 80,13M |
| 2026-07-09 | CNY 27,65 | +2,18 % | CNY 27,60 | CNY 27,83 | CNY 26,40 | 54,99M |
| 2026-07-08 | CNY 27,06 | -1,74 % | CNY 27,54 | CNY 28,22 | CNY 25,75 | 56,89M |
| 2026-07-07 | CNY 27,54 | -2,89 % | CNY 28,08 | CNY 28,52 | CNY 26,70 | 52,51M |
| 2026-07-06 | CNY 28,36 | -2,38 % | CNY 29,39 | CNY 30,06 | CNY 27,58 | 63,13M |
| 2026-07-03 | CNY 29,05 | -4,38 % | CNY 30,00 | CNY 30,38 | CNY 28,68 | 69,67M |
| 2026-07-02 | CNY 30,38 | -1,20 % | CNY 29,50 | CNY 33,00 | CNY 28,80 | 106,55M |
| 2026-07-01 | CNY 30,75 | -1,91 % | CNY 31,88 | CNY 33,51 | CNY 30,32 | 119,25M |
| 2026-06-30 | CNY 31,35 | +13,88 % | CNY 27,41 | CNY 31,80 | CNY 26,71 | 133,85M |
| 2026-06-29 | CNY 27,53 | -2,06 % | CNY 28,43 | CNY 29,22 | CNY 26,18 | 87,87M |
| 2026-06-26 | CNY 28,11 | -3,17 % | CNY 28,46 | CNY 29,72 | CNY 28,05 | 96,12M |
| 2026-06-25 | CNY 29,03 | +12,61 % | CNY 25,73 | CNY 30,00 | CNY 25,50 | 157,75M |
| 2026-06-24 | CNY 25,78 | -3,55 % | CNY 26,00 | CNY 26,07 | CNY 24,83 | 114,65M |
| 2026-06-23 | CNY 26,73 | +15,71 % | CNY 23,06 | CNY 27,72 | CNY 22,88 | 164,94M |
| 2026-06-22 | CNY 23,10 | -0,99 % | CNY 23,31 | CNY 23,98 | CNY 22,22 | 45,05M |
| 2026-06-18 | CNY 23,33 | +0,78 % | CNY 23,20 | CNY 23,77 | CNY 22,83 | 38,77M |
| 2026-06-17 | CNY 23,15 | +0,13 % | CNY 22,61 | CNY 23,44 | CNY 22,60 | 32,77M |
| 2026-06-16 | CNY 23,12 | +4,05 % | CNY 22,26 | CNY 23,50 | CNY 22,00 | 45,85M |
| 2026-06-15 | CNY 22,22 | +3,49 % | CNY 21,65 | CNY 22,23 | CNY 21,19 | 34,63M |
| 2026-06-12 | CNY 21,47 | -4,83 % | CNY 22,96 | CNY 23,54 | CNY 21,33 | 51,40M |
| 2026-06-11 | CNY 22,56 | +3,92 % | CNY 21,70 | CNY 22,98 | CNY 21,52 | 51,21M |
| 2026-06-10 | CNY 21,71 | -4,66 % | CNY 22,32 | CNY 22,85 | CNY 21,42 | 30,68M |
| 2026-06-09 | CNY 22,77 | +5,96 % | CNY 22,01 | CNY 23,00 | CNY 21,37 | 41,99M |
| 2026-06-08 | CNY 21,49 | -8,63 % | CNY 22,44 | CNY 22,76 | CNY 21,22 | 41,94M |
| 2026-06-05 | CNY 23,52 | -2,77 % | CNY 23,81 | CNY 24,50 | CNY 23,00 | 45,87M |
| 2026-06-04 | CNY 24,19 | -2,06 % | CNY 24,28 | CNY 25,09 | CNY 24,05 | 43,64M |
| 2026-06-03 | CNY 24,70 | +5,65 % | CNY 23,40 | CNY 25,98 | CNY 23,40 | 82,21M |
| 2026-06-02 | CNY 23,38 | +3,22 % | CNY 22,65 | CNY 23,65 | CNY 21,82 | 50,62M |
| 2026-06-01 | CNY 22,65 | -1,39 % | CNY 23,60 | CNY 24,29 | CNY 22,63 | 39,98M |
| 2026-05-29 | CNY 22,97 | -7,75 % | CNY 24,91 | CNY 24,93 | CNY 22,79 | 59,44M |
| 2026-05-28 | CNY 24,90 | -0,28 % | CNY 24,70 | CNY 25,15 | CNY 24,13 | 42,79M |
| 2026-05-27 | CNY 24,97 | -3,96 % | CNY 25,89 | CNY 26,24 | CNY 24,61 | 58,04M |
| 2026-05-26 | CNY 26,00 | -1,78 % | CNY 26,20 | CNY 26,69 | CNY 24,80 | 73,14M |