Unilumin Group Co., Ltd. Class A 300232
SZSE · China · Produzierendes Gewerbe
CNY 5,35+0,04 (+0,75 %)
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 5,35 | +0,75 % | CNY 5,34 | CNY 5,37 | CNY 5,30 | 8,91M |
| 2026-09-29 | CNY 5,31 | +2,12 % | CNY 5,21 | CNY 5,34 | CNY 5,18 | 12,51M |
| 2026-09-28 | CNY 5,20 | -1,89 % | CNY 5,29 | CNY 5,37 | CNY 5,15 | 13,07M |
| 2026-09-24 | CNY 5,30 | -1,12 % | CNY 5,36 | CNY 5,39 | CNY 5,30 |
| 8,86M |
| 2026-09-23 | CNY 5,36 | -2,19 % | CNY 5,47 | CNY 5,53 | CNY 5,35 | 11,12M |
| 2026-09-22 | CNY 5,48 | +0,37 % | CNY 5,50 | CNY 5,56 | CNY 5,46 | 13,05M |
| 2026-09-21 | CNY 5,46 | +1,30 % | CNY 5,41 | CNY 5,49 | CNY 5,36 | 10,47M |
| 2026-09-18 | CNY 5,39 | +0,37 % | CNY 5,42 | CNY 5,46 | CNY 5,38 | 10,64M |
| 2026-09-17 | CNY 5,37 | 0,00 % | CNY 5,36 | CNY 5,42 | CNY 5,33 | 8,90M |
| 2026-09-16 | CNY 5,37 | +1,70 % | CNY 5,28 | CNY 5,40 | CNY 5,26 | 10,56M |
| 2026-09-15 | CNY 5,28 | -2,22 % | CNY 5,38 | CNY 5,41 | CNY 5,27 | 7,22M |
| 2026-09-14 | CNY 5,40 | +0,75 % | CNY 5,34 | CNY 5,42 | CNY 5,29 | 9,02M |
| 2026-09-11 | CNY 5,36 | -1,29 % | CNY 5,42 | CNY 5,42 | CNY 5,26 | 12,03M |
| 2026-09-10 | CNY 5,43 | -1,09 % | CNY 5,48 | CNY 5,50 | CNY 5,39 | 9,60M |
| 2026-09-09 | CNY 5,49 | -1,08 % | CNY 5,54 | CNY 5,57 | CNY 5,47 | 10,86M |
| 2026-09-08 | CNY 5,55 | 0,00 % | CNY 5,55 | CNY 5,59 | CNY 5,52 | 11,65M |
| 2026-09-07 | CNY 5,55 | -0,36 % | CNY 5,59 | CNY 5,60 | CNY 5,52 | 10,11M |
| 2026-09-04 | CNY 5,57 | -0,54 % | CNY 5,63 | CNY 5,69 | CNY 5,55 | 12,32M |
| 2026-09-03 | CNY 5,60 | -1,23 % | CNY 5,67 | CNY 5,73 | CNY 5,58 | 11,98M |
| 2026-09-02 | CNY 5,67 | -0,18 % | CNY 5,63 | CNY 5,74 | CNY 5,63 | 16,27M |
| 2026-09-01 | CNY 5,68 | +0,71 % | CNY 5,60 | CNY 5,71 | CNY 5,56 | 12,88M |
| 2026-08-31 | CNY 5,64 | +3,11 % | CNY 5,41 | CNY 5,65 | CNY 5,41 | 21,97M |
| 2026-08-28 | CNY 5,47 | -0,36 % | CNY 5,45 | CNY 5,50 | CNY 5,43 | 11,13M |
| 2026-08-27 | CNY 5,49 | -0,36 % | CNY 5,47 | CNY 5,54 | CNY 5,46 | 14,73M |
| 2026-08-26 | CNY 5,51 | +0,73 % | CNY 5,48 | CNY 5,60 | CNY 5,46 | 24,45M |
| 2026-08-25 | CNY 5,47 | +3,40 % | CNY 5,25 | CNY 5,49 | CNY 5,25 | 32,34M |
| 2026-08-24 | CNY 5,29 | +1,93 % | CNY 5,50 | CNY 5,60 | CNY 5,23 | 41,92M |
| 2026-08-21 | CNY 5,19 | +1,96 % | CNY 5,04 | CNY 5,19 | CNY 5,00 | 12,33M |
| 2026-08-20 | CNY 5,09 | +2,62 % | CNY 4,98 | CNY 5,13 | CNY 4,97 | 14,81M |
| 2026-08-19 | CNY 4,96 | -4,62 % | CNY 5,15 | CNY 5,17 | CNY 4,95 | 17,32M |
| 2026-08-18 | CNY 5,20 | -1,14 % | CNY 5,25 | CNY 5,26 | CNY 5,15 | 14,05M |
| 2026-08-17 | CNY 5,26 | -0,19 % | CNY 5,26 | CNY 5,28 | CNY 5,19 | 15,52M |
| 2026-08-14 | CNY 5,27 | +0,38 % | CNY 5,26 | CNY 5,30 | CNY 5,21 | 9,92M |
| 2026-08-13 | CNY 5,25 | -1,87 % | CNY 5,35 | CNY 5,39 | CNY 5,24 | 14,01M |
| 2026-08-12 | CNY 5,35 | +1,13 % | CNY 5,28 | CNY 5,37 | CNY 5,28 | 9,78M |
| 2026-08-11 | CNY 5,29 | -1,31 % | CNY 5,35 | CNY 5,37 | CNY 5,28 | 8,10M |
| 2026-08-10 | CNY 5,36 | +0,56 % | CNY 5,32 | CNY 5,37 | CNY 5,24 | 10,79M |
| 2026-08-07 | CNY 5,33 | -0,93 % | CNY 5,35 | CNY 5,40 | CNY 5,25 | 14,50M |
| 2026-08-06 | CNY 5,38 | -0,37 % | CNY 5,36 | CNY 5,41 | CNY 5,33 | 13,10M |
| 2026-08-05 | CNY 5,40 | -0,18 % | CNY 5,39 | CNY 5,46 | CNY 5,35 | 15,65M |
| 2026-08-04 | CNY 5,41 | +3,64 % | CNY 5,27 | CNY 5,45 | CNY 5,21 | 25,23M |
| 2026-08-03 | CNY 5,22 | +2,55 % | CNY 5,07 | CNY 5,23 | CNY 5,05 | 16,09M |
| 2026-07-31 | CNY 5,09 | +2,83 % | CNY 5,05 | CNY 5,12 | CNY 5,03 | 18,18M |
| 2026-07-30 | CNY 4,95 | -1,59 % | CNY 5,01 | CNY 5,09 | CNY 4,92 | 14,71M |
| 2026-07-29 | CNY 5,03 | +1,82 % | CNY 4,95 | CNY 5,04 | CNY 4,89 | 19,93M |
| 2026-07-28 | CNY 4,94 | +1,23 % | CNY 4,84 | CNY 5,01 | CNY 4,83 | 19,49M |
| 2026-07-27 | CNY 4,88 | +2,52 % | CNY 4,76 | CNY 4,90 | CNY 4,76 | 11,29M |
| 2026-07-24 | CNY 4,76 | -2,66 % | CNY 4,86 | CNY 4,87 | CNY 4,76 | 10,02M |
| 2026-07-23 | CNY 4,89 | +1,03 % | CNY 4,84 | CNY 4,90 | CNY 4,79 | 11,52M |
| 2026-07-22 | CNY 4,84 | -1,63 % | CNY 4,90 | CNY 4,94 | CNY 4,82 | 14,31M |
| 2026-07-21 | CNY 4,92 | +1,86 % | CNY 4,80 | CNY 4,93 | CNY 4,67 | 19,40M |
| 2026-07-20 | CNY 4,83 | -1,02 % | CNY 4,93 | CNY 4,99 | CNY 4,75 | 17,55M |
| 2026-07-17 | CNY 4,88 | -2,40 % | CNY 4,98 | CNY 5,06 | CNY 4,80 | 20,03M |
| 2026-07-16 | CNY 5,00 | 0,00 % | CNY 4,97 | CNY 5,11 | CNY 4,94 | 12,58M |
| 2026-07-15 | CNY 5,00 | +1,42 % | CNY 4,93 | CNY 5,04 | CNY 4,89 | 12,64M |
| 2026-07-14 | CNY 4,93 | +2,49 % | CNY 4,82 | CNY 4,93 | CNY 4,74 | 14,10M |
| 2026-07-13 | CNY 4,81 | -5,13 % | CNY 5,05 | CNY 5,06 | CNY 4,80 | 19,19M |
| 2026-07-10 | CNY 5,07 | 0,00 % | CNY 5,05 | CNY 5,21 | CNY 5,02 | 17,54M |
| 2026-07-09 | CNY 5,07 | -1,55 % | CNY 5,19 | CNY 5,21 | CNY 4,95 | 23,15M |
| 2026-07-08 | CNY 5,15 | -2,09 % | CNY 5,23 | CNY 5,26 | CNY 5,13 | 14,38M |
| 2026-07-07 | CNY 5,26 | -3,13 % | CNY 5,40 | CNY 5,42 | CNY 5,24 | 15,03M |
| 2026-07-06 | CNY 5,43 | -3,55 % | CNY 5,62 | CNY 5,65 | CNY 5,41 | 20,96M |
| 2026-07-03 | CNY 5,63 | 0,00 % | CNY 5,65 | CNY 5,70 | CNY 5,58 | 18,14M |
| 2026-07-02 | CNY 5,63 | -2,93 % | CNY 5,70 | CNY 5,80 | CNY 5,62 | 21,62M |
| 2026-07-01 | CNY 5,80 | +1,22 % | CNY 5,75 | CNY 5,85 | CNY 5,61 | 25,50M |
| 2026-06-30 | CNY 5,73 | +3,06 % | CNY 5,52 | CNY 5,79 | CNY 5,51 | 23,85M |
| 2026-06-29 | CNY 5,56 | -4,30 % | CNY 5,75 | CNY 5,84 | CNY 5,50 | 26,26M |
| 2026-06-26 | CNY 5,81 | -0,68 % | CNY 5,79 | CNY 6,01 | CNY 5,72 | 30,76M |
| 2026-06-25 | CNY 5,85 | +1,39 % | CNY 5,74 | CNY 5,92 | CNY 5,65 | 25,60M |
| 2026-06-24 | CNY 5,77 | +0,17 % | CNY 5,73 | CNY 5,80 | CNY 5,56 | 21,08M |
| 2026-06-23 | CNY 5,76 | -1,03 % | CNY 5,76 | CNY 5,87 | CNY 5,72 | 19,85M |
| 2026-06-22 | CNY 5,82 | -2,02 % | CNY 5,94 | CNY 6,00 | CNY 5,58 | 29,26M |
| 2026-06-18 | CNY 5,94 | -3,57 % | CNY 6,10 | CNY 6,16 | CNY 5,93 | 23,09M |
| 2026-06-17 | CNY 6,16 | +3,01 % | CNY 5,94 | CNY 6,16 | CNY 5,91 | 31,41M |
| 2026-06-16 | CNY 5,98 | -1,16 % | CNY 6,04 | CNY 6,06 | CNY 5,94 | 22,99M |
| 2026-06-15 | CNY 6,05 | +3,07 % | CNY 5,87 | CNY 6,14 | CNY 5,86 | 34,65M |
| 2026-06-12 | CNY 5,87 | +4,63 % | CNY 5,71 | CNY 5,93 | CNY 5,64 | 36,69M |
| 2026-06-11 | CNY 5,61 | -2,60 % | CNY 5,71 | CNY 5,76 | CNY 5,48 | 23,01M |
| 2026-06-10 | CNY 5,76 | -2,37 % | CNY 5,85 | CNY 5,88 | CNY 5,68 | 23,71M |
| 2026-06-09 | CNY 5,90 | +0,68 % | CNY 5,90 | CNY 5,95 | CNY 5,80 | 22,18M |
| 2026-06-08 | CNY 5,86 | -1,18 % | CNY 5,75 | CNY 6,01 | CNY 5,74 | 27,56M |
| 2026-06-05 | CNY 5,93 | +2,42 % | CNY 5,78 | CNY 6,08 | CNY 5,72 | 31,83M |
| 2026-06-04 | CNY 5,79 | -0,69 % | CNY 5,77 | CNY 5,88 | CNY 5,74 | 19,51M |
| 2026-06-03 | CNY 5,83 | +0,52 % | CNY 5,79 | CNY 6,01 | CNY 5,78 | 24,59M |
| 2026-06-02 | CNY 5,80 | -2,03 % | CNY 5,94 | CNY 5,96 | CNY 5,80 | 20,27M |
| 2026-06-01 | CNY 5,92 | +0,34 % | CNY 5,88 | CNY 6,02 | CNY 5,82 | 19,94M |
| 2026-05-29 | CNY 5,90 | -4,68 % | CNY 6,17 | CNY 6,19 | CNY 5,87 | 39,11M |
| 2026-05-28 | CNY 6,19 | 0,00 % | CNY 6,14 | CNY 6,22 | CNY 6,01 | 29,50M |
| 2026-05-27 | CNY 6,19 | -2,52 % | CNY 6,33 | CNY 6,50 | CNY 6,13 | 35,02M |
| 2026-05-26 | CNY 6,35 | +0,79 % | CNY 6,23 | CNY 6,39 | CNY 6,20 | 36,57M |