AVIT Ltd. Class A 300264
SZSE · China · Elektronische Technologie
CNY 5,93-0,10 (-1,66 %)
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 5,93 | -1,66 % | CNY 6,03 | CNY 6,06 | CNY 5,91 | 11,24M |
| 2026-09-29 | CNY 6,03 | -1,15 % | CNY 5,98 | CNY 6,13 | CNY 5,91 | 13,30M |
| 2026-09-28 | CNY 6,10 | -1,61 % | CNY 6,22 | CNY 6,57 | CNY 6,03 | 21,16M |
| 2026-09-24 | CNY 6,20 | +1,64 % | CNY 6,07 | CNY 6,53 | CNY 6,02 |
| 26,70M |
| 2026-09-23 | CNY 6,10 | -1,29 % | CNY 6,18 | CNY 6,23 | CNY 6,00 | 11,40M |
| 2026-09-22 | CNY 6,18 | +0,82 % | CNY 6,18 | CNY 6,28 | CNY 6,14 | 13,44M |
| 2026-09-21 | CNY 6,13 | +1,83 % | CNY 6,03 | CNY 6,18 | CNY 6,01 | 12,12M |
| 2026-09-18 | CNY 6,02 | -0,99 % | CNY 6,13 | CNY 6,15 | CNY 5,98 | 14,09M |
| 2026-09-17 | CNY 6,08 | +2,18 % | CNY 5,92 | CNY 6,35 | CNY 5,87 | 20,28M |
| 2026-09-16 | CNY 5,95 | +1,02 % | CNY 5,86 | CNY 6,01 | CNY 5,84 | 7,86M |
| 2026-09-15 | CNY 5,89 | -2,64 % | CNY 6,05 | CNY 6,07 | CNY 5,88 | 10,22M |
| 2026-09-14 | CNY 6,05 | -1,31 % | CNY 6,14 | CNY 6,16 | CNY 6,01 | 9,84M |
| 2026-09-11 | CNY 6,13 | -1,92 % | CNY 6,27 | CNY 6,27 | CNY 6,03 | 11,96M |
| 2026-09-10 | CNY 6,25 | 0,00 % | CNY 6,15 | CNY 6,30 | CNY 6,05 | 18,11M |
| 2026-09-09 | CNY 6,25 | -4,73 % | CNY 6,49 | CNY 6,70 | CNY 6,25 | 34,89M |
| 2026-09-08 | CNY 6,56 | +4,29 % | CNY 6,35 | CNY 7,00 | CNY 6,31 | 37,37M |
| 2026-09-07 | CNY 6,29 | -1,10 % | CNY 6,37 | CNY 6,43 | CNY 6,27 | 10,65M |
| 2026-09-04 | CNY 6,36 | -0,93 % | CNY 6,46 | CNY 6,56 | CNY 6,32 | 12,96M |
| 2026-09-03 | CNY 6,42 | -1,38 % | CNY 6,55 | CNY 6,60 | CNY 6,35 | 9,45M |
| 2026-09-02 | CNY 6,51 | -1,06 % | CNY 6,51 | CNY 6,57 | CNY 6,41 | 9,44M |
| 2026-09-01 | CNY 6,58 | +1,54 % | CNY 6,48 | CNY 6,65 | CNY 6,41 | 16,00M |
| 2026-08-31 | CNY 6,48 | -0,46 % | CNY 6,40 | CNY 6,52 | CNY 6,26 | 14,12M |
| 2026-08-28 | CNY 6,51 | -0,46 % | CNY 6,57 | CNY 6,63 | CNY 6,47 | 7,87M |
| 2026-08-27 | CNY 6,54 | +0,62 % | CNY 6,50 | CNY 6,57 | CNY 6,45 | 6,92M |
| 2026-08-26 | CNY 6,50 | 0,00 % | CNY 6,49 | CNY 6,57 | CNY 6,36 | 7,83M |
| 2026-08-25 | CNY 6,50 | +3,67 % | CNY 6,33 | CNY 6,53 | CNY 6,19 | 11,91M |
| 2026-08-24 | CNY 6,27 | -2,49 % | CNY 6,41 | CNY 6,51 | CNY 6,20 | 9,94M |
| 2026-08-21 | CNY 6,43 | +0,31 % | CNY 6,35 | CNY 6,46 | CNY 6,27 | 8,47M |
| 2026-08-20 | CNY 6,41 | +0,79 % | CNY 6,48 | CNY 6,55 | CNY 6,35 | 8,05M |
| 2026-08-19 | CNY 6,36 | -4,79 % | CNY 6,62 | CNY 6,64 | CNY 6,36 | 11,17M |
| 2026-08-18 | CNY 6,68 | -2,91 % | CNY 6,90 | CNY 6,90 | CNY 6,61 | 13,48M |
| 2026-08-17 | CNY 6,88 | +2,38 % | CNY 6,83 | CNY 6,93 | CNY 6,72 | 11,67M |
| 2026-08-14 | CNY 6,72 | -0,59 % | CNY 6,80 | CNY 6,83 | CNY 6,57 | 11,98M |
| 2026-08-13 | CNY 6,76 | -2,17 % | CNY 6,99 | CNY 7,02 | CNY 6,71 | 13,13M |
| 2026-08-12 | CNY 6,91 | +0,58 % | CNY 6,91 | CNY 7,00 | CNY 6,85 | 9,34M |
| 2026-08-11 | CNY 6,87 | 0,00 % | CNY 6,85 | CNY 6,94 | CNY 6,66 | 11,57M |
| 2026-08-10 | CNY 6,87 | +1,48 % | CNY 6,83 | CNY 6,91 | CNY 6,66 | 11,86M |
| 2026-08-07 | CNY 6,77 | -0,29 % | CNY 6,79 | CNY 6,82 | CNY 6,51 | 13,60M |
| 2026-08-06 | CNY 6,79 | +0,15 % | CNY 6,79 | CNY 6,90 | CNY 6,63 | 15,10M |
| 2026-08-05 | CNY 6,78 | +4,31 % | CNY 6,51 | CNY 6,95 | CNY 6,45 | 20,26M |
| 2026-08-04 | CNY 6,50 | +2,85 % | CNY 6,41 | CNY 6,60 | CNY 6,36 | 17,44M |
| 2026-08-03 | CNY 6,32 | +0,64 % | CNY 6,25 | CNY 6,33 | CNY 6,17 | 12,00M |
| 2026-07-31 | CNY 6,28 | +7,17 % | CNY 5,98 | CNY 6,35 | CNY 5,97 | 25,42M |
| 2026-07-30 | CNY 5,86 | -5,02 % | CNY 6,14 | CNY 6,27 | CNY 5,81 | 20,11M |
| 2026-07-29 | CNY 6,17 | +1,65 % | CNY 6,08 | CNY 6,26 | CNY 5,95 | 20,17M |
| 2026-07-28 | CNY 6,07 | -0,16 % | CNY 5,94 | CNY 6,38 | CNY 5,91 | 20,48M |
| 2026-07-27 | CNY 6,08 | +0,33 % | CNY 6,00 | CNY 6,19 | CNY 5,86 | 25,22M |
| 2026-07-24 | CNY 6,06 | -4,42 % | CNY 6,25 | CNY 6,31 | CNY 6,06 | 12,47M |
| 2026-07-23 | CNY 6,34 | -3,94 % | CNY 6,54 | CNY 6,65 | CNY 6,28 | 19,54M |
| 2026-07-22 | CNY 6,60 | -2,37 % | CNY 6,60 | CNY 6,81 | CNY 6,56 | 12,56M |
| 2026-07-21 | CNY 6,76 | +0,90 % | CNY 6,70 | CNY 6,83 | CNY 6,06 | 20,15M |
| 2026-07-20 | CNY 6,70 | -5,37 % | CNY 7,08 | CNY 7,16 | CNY 6,48 | 18,19M |
| 2026-07-17 | CNY 7,08 | -6,96 % | CNY 7,55 | CNY 7,85 | CNY 7,07 | 15,17M |
| 2026-07-16 | CNY 7,61 | +0,93 % | CNY 7,42 | CNY 7,69 | CNY 7,40 | 8,92M |
| 2026-07-15 | CNY 7,54 | -3,46 % | CNY 7,72 | CNY 7,79 | CNY 7,39 | 11,66M |
| 2026-07-14 | CNY 7,81 | +5,83 % | CNY 7,39 | CNY 7,85 | CNY 7,13 | 17,05M |
| 2026-07-13 | CNY 7,38 | -5,38 % | CNY 7,68 | CNY 7,78 | CNY 7,30 | 16,17M |
| 2026-07-10 | CNY 7,80 | +1,69 % | CNY 7,68 | CNY 7,99 | CNY 7,51 | 16,42M |
| 2026-07-09 | CNY 7,67 | -0,90 % | CNY 7,65 | CNY 7,76 | CNY 7,47 | 13,35M |
| 2026-07-08 | CNY 7,74 | +0,52 % | CNY 7,76 | CNY 8,15 | CNY 7,50 | 20,15M |
| 2026-07-07 | CNY 7,70 | -3,51 % | CNY 7,98 | CNY 7,99 | CNY 7,65 | 15,02M |
| 2026-07-06 | CNY 7,98 | -0,99 % | CNY 8,10 | CNY 8,18 | CNY 7,95 | 16,35M |
| 2026-07-03 | CNY 8,06 | -5,40 % | CNY 8,56 | CNY 8,60 | CNY 7,90 | 31,01M |
| 2026-07-02 | CNY 8,52 | +1,43 % | CNY 8,26 | CNY 9,10 | CNY 8,19 | 29,68M |
| 2026-07-01 | CNY 8,40 | +3,32 % | CNY 8,23 | CNY 8,71 | CNY 8,13 | 32,74M |
| 2026-06-30 | CNY 8,13 | -1,81 % | CNY 8,21 | CNY 8,50 | CNY 7,99 | 39,42M |
| 2026-06-29 | CNY 8,28 | -15,25 % | CNY 10,25 | CNY 10,33 | CNY 7,99 | 72,79M |
| 2026-06-26 | CNY 9,77 | +20,02 % | CNY 8,06 | CNY 9,77 | CNY 7,99 | 50,54M |
| 2026-06-25 | CNY 8,14 | -3,44 % | CNY 8,44 | CNY 8,65 | CNY 8,01 | 19,00M |
| 2026-06-24 | CNY 8,43 | -1,75 % | CNY 8,49 | CNY 8,65 | CNY 8,15 | 19,47M |
| 2026-06-23 | CNY 8,58 | -0,92 % | CNY 8,75 | CNY 8,76 | CNY 8,46 | 16,47M |
| 2026-06-22 | CNY 8,66 | -1,70 % | CNY 8,74 | CNY 9,23 | CNY 8,38 | 31,34M |
| 2026-06-18 | CNY 8,81 | 0,00 % | CNY 8,71 | CNY 9,02 | CNY 8,65 | 21,89M |
| 2026-06-17 | CNY 8,81 | -2,00 % | CNY 8,99 | CNY 9,18 | CNY 8,42 | 29,13M |
| 2026-06-16 | CNY 8,99 | +1,47 % | CNY 8,78 | CNY 9,27 | CNY 8,59 | 30,60M |
| 2026-06-15 | CNY 8,86 | -2,64 % | CNY 8,92 | CNY 9,21 | CNY 8,56 | 45,02M |
| 2026-06-12 | CNY 9,10 | -17,05 % | CNY 10,22 | CNY 10,49 | CNY 8,88 | 64,56M |
| 2026-06-11 | CNY 10,97 | +17,45 % | CNY 9,24 | CNY 11,08 | CNY 9,05 | 74,93M |
| 2026-06-10 | CNY 9,34 | +20,05 % | CNY 7,71 | CNY 9,34 | CNY 7,59 | 46,07M |
| 2026-06-09 | CNY 7,78 | +6,72 % | CNY 7,39 | CNY 7,91 | CNY 7,25 | 22,45M |
| 2026-06-08 | CNY 7,29 | -6,42 % | CNY 7,55 | CNY 7,79 | CNY 7,26 | 18,01M |
| 2026-06-05 | CNY 7,79 | +3,04 % | CNY 7,51 | CNY 8,03 | CNY 7,46 | 22,26M |
| 2026-06-04 | CNY 7,56 | -4,91 % | CNY 7,90 | CNY 8,01 | CNY 7,47 | 22,82M |
| 2026-06-03 | CNY 7,95 | -5,24 % | CNY 8,39 | CNY 8,39 | CNY 7,85 | 19,54M |
| 2026-06-02 | CNY 8,39 | -4,66 % | CNY 8,83 | CNY 8,94 | CNY 8,31 | 13,03M |
| 2026-06-01 | CNY 8,80 | +6,80 % | CNY 8,33 | CNY 9,05 | CNY 8,17 | 19,78M |
| 2026-05-29 | CNY 8,24 | -5,40 % | CNY 8,72 | CNY 8,88 | CNY 8,21 | 14,65M |
| 2026-05-28 | CNY 8,71 | -0,68 % | CNY 8,78 | CNY 8,85 | CNY 8,33 | 18,04M |
| 2026-05-27 | CNY 8,77 | -5,50 % | CNY 9,20 | CNY 9,37 | CNY 8,58 | 21,73M |
| 2026-05-26 | CNY 9,28 | -0,64 % | CNY 9,30 | CNY 9,47 | CNY 9,05 | 17,16M |