XGD, Inc. Class A 300130
SZSE · China · Elektronische Technologie
CNY 17,95-0,09 (-0,50 %)
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 17,95 | -0,50 % | CNY 18,14 | CNY 18,15 | CNY 17,93 | 4,06M |
| 2026-09-29 | CNY 18,04 | +2,21 % | CNY 17,65 | CNY 18,14 | CNY 17,59 | 5,61M |
| 2026-09-28 | CNY 17,65 | -1,40 % | CNY 17,92 | CNY 17,98 | CNY 17,39 | 6,23M |
| 2026-09-24 | CNY 17,90 | -1,76 % | CNY 18,18 | CNY 18,28 | CNY 17,85 | 5,46M |
| 2026-09-23 | CNY 18,22 | -1,19 % | CNY 18,31 | CNY 18,37 | CNY 18,13 | 6,11M |
| 2026-09-22 | CNY 18,44 | +0,60 % | CNY 18,44 | CNY 18,66 | CNY 18,30 | 7,51M |
| 2026-09-21 | CNY 18,33 | +3,33 % | CNY 17,99 | CNY 18,38 | CNY 17,93 | 10,63M |
| 2026-09-18 | CNY 17,74 | +0,45 % | CNY 17,80 | CNY 18,00 | CNY 17,71 | 8,71M |
| 2026-09-17 | CNY 17,66 | -1,34 % | CNY 17,75 | CNY 18,10 | CNY 17,57 | 7,29M |
| 2026-09-16 | CNY 17,90 | +0,22 % | CNY 17,71 | CNY 18,08 | CNY 17,48 | 7,73M |
| 2026-09-15 | CNY 17,86 | -2,03 % | CNY 18,20 | CNY 18,35 | CNY 17,76 | 7,96M |
| 2026-09-14 | CNY 18,23 | +0,28 % | CNY 18,13 | CNY 18,35 | CNY 18,05 | 6,90M |
| 2026-09-11 | CNY 18,18 | -3,30 % | CNY 18,74 | CNY 18,74 | CNY 17,98 | 8,72M |
| 2026-09-10 | CNY 18,80 | -1,21 % | CNY 18,94 | CNY 19,03 | CNY 18,77 | 5,47M |
| 2026-09-09 | CNY 19,03 | -1,55 % | CNY 19,31 | CNY 19,43 | CNY 18,93 | 7,93M |
| 2026-09-08 | CNY 19,33 | -1,33 % | CNY 19,51 | CNY 19,75 | CNY 19,30 | 9,40M |
| 2026-09-07 | CNY 19,59 | -3,12 % | CNY 20,21 | CNY 20,22 | CNY 19,51 | 16,53M |
| 2026-09-04 | CNY 20,22 | +3,16 % | CNY 20,05 | CNY 20,99 | CNY 20,01 | 27,25M |
| 2026-09-03 | CNY 19,60 | -2,00 % | CNY 19,73 | CNY 20,05 | CNY 19,58 | 9,46M |
| 2026-09-02 | CNY 20,00 | -1,48 % | CNY 20,16 | CNY 20,30 | CNY 19,80 | 11,12M |
| 2026-09-01 | CNY 20,30 | +3,05 % | CNY 19,60 | CNY 20,70 | CNY 19,60 | 22,46M |
| 2026-08-31 | CNY 19,70 | -0,05 % | CNY 19,40 | CNY 19,75 | CNY 19,09 | 13,01M |
| 2026-08-28 | CNY 19,71 | -0,86 % | CNY 19,95 | CNY 20,32 | CNY 19,69 | 17,42M |
| 2026-08-27 | CNY 19,88 | +0,86 % | CNY 19,65 | CNY 20,02 | CNY 19,59 | 19,49M |
| 2026-08-26 | CNY 19,71 | +3,96 % | CNY 18,94 | CNY 20,00 | CNY 18,90 | 30,65M |
| 2026-08-25 | CNY 18,96 | +3,21 % | CNY 19,53 | CNY 19,65 | CNY 18,67 | 36,00M |
| 2026-08-24 | CNY 18,37 | +0,66 % | CNY 18,03 | CNY 18,70 | CNY 18,03 | 10,49M |
| 2026-08-21 | CNY 18,25 | +1,61 % | CNY 18,10 | CNY 18,49 | CNY 17,88 | 13,21M |
| 2026-08-20 | CNY 17,96 | +0,17 % | CNY 18,18 | CNY 18,53 | CNY 17,95 | 9,32M |
| 2026-08-19 | CNY 17,93 | -5,23 % | CNY 18,76 | CNY 18,85 | CNY 17,91 | 8,96M |
| 2026-08-18 | CNY 18,92 | -1,92 % | CNY 19,20 | CNY 19,28 | CNY 18,72 | 9,98M |
| 2026-08-17 | CNY 19,29 | +0,16 % | CNY 19,30 | CNY 19,38 | CNY 18,80 | 9,98M |
| 2026-08-14 | CNY 19,26 | -1,63 % | CNY 19,50 | CNY 19,65 | CNY 19,00 | 13,14M |
| 2026-08-13 | CNY 19,58 | +1,45 % | CNY 19,36 | CNY 19,87 | CNY 19,25 | 19,00M |
| 2026-08-12 | CNY 19,30 | +0,21 % | CNY 19,27 | CNY 19,58 | CNY 19,02 | 11,22M |
| 2026-08-11 | CNY 19,26 | -1,23 % | CNY 19,50 | CNY 19,54 | CNY 19,15 | 8,71M |
| 2026-08-10 | CNY 19,50 | -1,61 % | CNY 19,75 | CNY 19,76 | CNY 19,43 | 10,24M |
| 2026-08-07 | CNY 19,82 | -2,80 % | CNY 20,10 | CNY 20,27 | CNY 19,32 | 18,29M |
| 2026-08-06 | CNY 20,39 | +2,72 % | CNY 19,60 | CNY 21,10 | CNY 19,58 | 28,85M |
| 2026-08-05 | CNY 19,85 | +3,66 % | CNY 19,10 | CNY 20,25 | CNY 19,07 | 20,08M |
| 2026-08-04 | CNY 19,15 | +0,26 % | CNY 19,18 | CNY 19,57 | CNY 19,06 | 15,61M |
| 2026-08-03 | CNY 19,10 | -2,95 % | CNY 19,58 | CNY 19,67 | CNY 18,98 | 15,20M |
| 2026-07-31 | CNY 19,68 | +5,81 % | CNY 18,60 | CNY 20,32 | CNY 18,48 | 26,11M |
| 2026-07-30 | CNY 18,60 | +2,59 % | CNY 17,99 | CNY 18,92 | CNY 17,92 | 17,47M |
| 2026-07-29 | CNY 18,13 | +2,37 % | CNY 17,71 | CNY 18,30 | CNY 17,47 | 11,89M |
| 2026-07-28 | CNY 17,71 | -0,45 % | CNY 17,60 | CNY 17,90 | CNY 17,52 | 9,66M |
| 2026-07-27 | CNY 17,79 | +2,65 % | CNY 17,29 | CNY 17,90 | CNY 17,15 | 9,05M |
| 2026-07-24 | CNY 17,33 | -3,35 % | CNY 17,75 | CNY 18,24 | CNY 17,31 | 10,38M |
| 2026-07-23 | CNY 17,93 | +3,22 % | CNY 17,32 | CNY 17,98 | CNY 17,32 | 12,27M |
| 2026-07-22 | CNY 17,37 | -2,58 % | CNY 17,69 | CNY 17,85 | CNY 17,32 | 12,53M |
| 2026-07-21 | CNY 17,83 | +3,78 % | CNY 17,09 | CNY 18,04 | CNY 17,06 | 16,54M |
| 2026-07-20 | CNY 17,18 | +0,64 % | CNY 17,25 | CNY 17,58 | CNY 16,57 | 11,88M |
| 2026-07-17 | CNY 17,07 | -3,67 % | CNY 17,62 | CNY 18,04 | CNY 17,05 | 13,65M |
| 2026-07-16 | CNY 17,72 | +2,84 % | CNY 17,30 | CNY 18,62 | CNY 17,06 | 16,01M |
| 2026-07-15 | CNY 17,23 | +1,59 % | CNY 16,94 | CNY 17,41 | CNY 16,82 | 8,06M |
| 2026-07-14 | CNY 16,96 | -0,47 % | CNY 17,05 | CNY 17,23 | CNY 16,41 | 9,67M |
| 2026-07-13 | CNY 17,04 | -5,54 % | CNY 18,06 | CNY 18,18 | CNY 17,01 | 11,48M |
| 2026-07-10 | CNY 18,04 | +0,06 % | CNY 18,03 | CNY 18,65 | CNY 17,71 | 10,31M |
| 2026-07-09 | CNY 18,03 | -1,31 % | CNY 18,27 | CNY 18,34 | CNY 17,51 | 12,97M |
| 2026-07-08 | CNY 18,27 | +0,22 % | CNY 18,25 | CNY 18,49 | CNY 17,97 | 10,30M |
| 2026-07-07 | CNY 18,23 | -5,30 % | CNY 19,20 | CNY 19,31 | CNY 18,07 | 14,45M |
| 2026-07-06 | CNY 19,25 | -3,27 % | CNY 20,00 | CNY 20,05 | CNY 19,25 | 11,11M |
| 2026-07-03 | CNY 19,90 | -2,40 % | CNY 20,55 | CNY 20,59 | CNY 19,89 | 13,42M |
| 2026-07-02 | CNY 20,39 | -4,85 % | CNY 21,06 | CNY 21,30 | CNY 20,39 | 14,69M |
| 2026-07-01 | CNY 21,43 | +1,85 % | CNY 20,90 | CNY 22,00 | CNY 20,83 | 17,80M |
| 2026-06-30 | CNY 21,04 | +4,11 % | CNY 20,50 | CNY 21,25 | CNY 19,98 | 20,46M |
| 2026-06-29 | CNY 20,21 | -2,13 % | CNY 20,54 | CNY 20,76 | CNY 19,75 | 15,33M |
| 2026-06-26 | CNY 20,65 | -8,18 % | CNY 22,20 | CNY 22,20 | CNY 20,60 | 23,37M |
| 2026-06-25 | CNY 22,49 | +0,04 % | CNY 22,58 | CNY 23,17 | CNY 21,74 | 20,75M |
| 2026-06-24 | CNY 22,48 | -4,95 % | CNY 23,40 | CNY 23,56 | CNY 21,73 | 26,76M |
| 2026-06-23 | CNY 23,65 | -1,91 % | CNY 23,93 | CNY 24,41 | CNY 23,41 | 28,90M |
| 2026-06-22 | CNY 24,11 | +16,30 % | CNY 21,36 | CNY 24,40 | CNY 21,21 | 54,94M |
| 2026-06-18 | CNY 20,73 | -4,47 % | CNY 21,55 | CNY 22,05 | CNY 20,66 | 22,02M |
| 2026-06-17 | CNY 21,70 | -0,32 % | CNY 21,56 | CNY 21,84 | CNY 20,82 | 17,19M |
| 2026-06-16 | CNY 21,77 | +0,28 % | CNY 21,50 | CNY 21,97 | CNY 21,01 | 22,73M |
| 2026-06-15 | CNY 21,71 | +3,53 % | CNY 21,12 | CNY 22,11 | CNY 21,06 | 14,99M |
| 2026-06-12 | CNY 20,97 | -2,24 % | CNY 21,60 | CNY 21,87 | CNY 20,90 | 17,77M |
| 2026-06-11 | CNY 21,45 | -4,45 % | CNY 22,23 | CNY 22,36 | CNY 20,99 | 18,24M |
| 2026-06-10 | CNY 22,45 | -2,52 % | CNY 22,90 | CNY 23,47 | CNY 22,10 | 15,28M |
| 2026-06-09 | CNY 23,03 | +1,77 % | CNY 22,89 | CNY 23,56 | CNY 22,63 | 16,06M |
| 2026-06-08 | CNY 22,63 | -6,80 % | CNY 23,24 | CNY 24,23 | CNY 22,40 | 19,80M |
| 2026-06-05 | CNY 24,28 | -3,00 % | CNY 24,78 | CNY 25,25 | CNY 24,26 | 22,15M |
| 2026-06-04 | CNY 25,03 | +2,25 % | CNY 24,24 | CNY 25,20 | CNY 24,21 | 26,58M |
| 2026-06-03 | CNY 24,48 | +2,86 % | CNY 24,02 | CNY 25,01 | CNY 23,70 | 22,62M |
| 2026-06-02 | CNY 23,80 | -1,08 % | CNY 23,97 | CNY 24,17 | CNY 23,33 | 13,36M |
| 2026-06-01 | CNY 24,06 | +5,07 % | CNY 23,16 | CNY 25,00 | CNY 23,00 | 22,38M |
| 2026-05-29 | CNY 22,90 | -6,03 % | CNY 24,36 | CNY 24,60 | CNY 22,70 | 16,02M |
| 2026-05-28 | CNY 24,37 | +0,04 % | CNY 24,19 | CNY 25,26 | CNY 24,08 | 19,41M |
| 2026-05-27 | CNY 24,36 | -0,77 % | CNY 24,43 | CNY 24,99 | CNY 24,00 | 17,71M |
| 2026-05-26 | CNY 24,55 | -1,41 % | CNY 24,70 | CNY 24,90 | CNY 24,16 | 15,78M |