Acrel Co. Ltd. Class A 300286
SZSE · China · Elektronische Technologie
CNY 18,80-0,12 (-0,63 %)
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 18,80 | -0,63 % | CNY 19,19 | CNY 19,19 | CNY 18,76 | 2,23M |
| 2026-09-29 | CNY 18,92 | +0,91 % | CNY 18,79 | CNY 19,11 | CNY 18,70 | 2,10M |
| 2026-09-28 | CNY 18,75 | -4,19 % | CNY 19,63 | CNY 19,63 | CNY 18,70 | 4,78M |
| 2026-09-24 | CNY 19,57 | +0,05 % | CNY 19,66 | CNY 19,87 | CNY 19,41 | 3,40M |
| 2026-09-23 | CNY 19,56 | +0,57 % | CNY 19,48 | CNY 19,65 | CNY 19,25 | 2,61M |
| 2026-09-22 | CNY 19,45 | -0,82 % | CNY 19,66 | CNY 19,75 | CNY 19,39 | 3,47M |
| 2026-09-21 | CNY 19,61 | +1,55 % | CNY 19,17 | CNY 19,64 | CNY 19,15 | 3,75M |
| 2026-09-18 | CNY 19,31 | +2,44 % | CNY 19,13 | CNY 19,57 | CNY 19,02 | 5,21M |
| 2026-09-17 | CNY 18,85 | +0,86 % | CNY 18,70 | CNY 19,00 | CNY 18,60 | 2,74M |
| 2026-09-16 | CNY 18,69 | +0,11 % | CNY 18,60 | CNY 18,91 | CNY 18,49 | 3,46M |
| 2026-09-15 | CNY 18,67 | -0,69 % | CNY 18,81 | CNY 18,98 | CNY 18,63 | 2,31M |
| 2026-09-14 | CNY 18,80 | -0,74 % | CNY 18,83 | CNY 19,23 | CNY 18,67 | 4,01M |
| 2026-09-11 | CNY 18,94 | -2,42 % | CNY 19,28 | CNY 19,29 | CNY 18,67 | 3,68M |
| 2026-09-10 | CNY 19,41 | -0,97 % | CNY 19,51 | CNY 19,63 | CNY 19,28 | 2,62M |
| 2026-09-09 | CNY 19,60 | -1,11 % | CNY 19,81 | CNY 19,86 | CNY 19,50 | 2,62M |
| 2026-09-08 | CNY 19,82 | -1,78 % | CNY 20,20 | CNY 20,22 | CNY 19,71 | 3,86M |
| 2026-09-07 | CNY 20,18 | +1,56 % | CNY 19,80 | CNY 20,25 | CNY 19,62 | 4,07M |
| 2026-09-04 | CNY 19,87 | +0,76 % | CNY 20,00 | CNY 20,50 | CNY 19,71 | 5,63M |
| 2026-09-03 | CNY 19,72 | +0,15 % | CNY 19,80 | CNY 20,01 | CNY 19,53 | 2,61M |
| 2026-09-02 | CNY 19,69 | -1,50 % | CNY 19,63 | CNY 19,88 | CNY 19,52 | 2,70M |
| 2026-09-01 | CNY 19,99 | +0,10 % | CNY 19,97 | CNY 20,28 | CNY 19,55 | 5,17M |
| 2026-08-31 | CNY 19,97 | +1,17 % | CNY 19,60 | CNY 19,97 | CNY 19,45 | 2,71M |
| 2026-08-28 | CNY 19,74 | -0,20 % | CNY 19,75 | CNY 19,90 | CNY 19,63 | 2,35M |
| 2026-08-27 | CNY 19,78 | +1,28 % | CNY 19,80 | CNY 19,85 | CNY 19,24 | 2,98M |
| 2026-08-26 | CNY 19,53 | -1,06 % | CNY 19,64 | CNY 19,93 | CNY 19,30 | 4,19M |
| 2026-08-25 | CNY 19,74 | +0,66 % | CNY 19,33 | CNY 19,75 | CNY 18,98 | 3,75M |
| 2026-08-24 | CNY 19,61 | -2,05 % | CNY 20,03 | CNY 20,10 | CNY 19,24 | 3,69M |
| 2026-08-21 | CNY 20,02 | +0,65 % | CNY 19,74 | CNY 20,13 | CNY 19,63 | 2,77M |
| 2026-08-20 | CNY 19,89 | +0,96 % | CNY 19,99 | CNY 20,25 | CNY 19,80 | 3,11M |
| 2026-08-19 | CNY 19,70 | -5,92 % | CNY 20,70 | CNY 20,71 | CNY 19,61 | 6,04M |
| 2026-08-18 | CNY 20,94 | -0,99 % | CNY 21,10 | CNY 21,24 | CNY 20,72 | 3,92M |
| 2026-08-17 | CNY 21,15 | +2,57 % | CNY 20,61 | CNY 21,17 | CNY 20,49 | 4,22M |
| 2026-08-14 | CNY 20,62 | -0,15 % | CNY 20,66 | CNY 20,75 | CNY 20,31 | 3,41M |
| 2026-08-13 | CNY 20,65 | -1,20 % | CNY 20,91 | CNY 21,25 | CNY 20,61 | 5,46M |
| 2026-08-12 | CNY 20,90 | +0,92 % | CNY 20,68 | CNY 21,12 | CNY 20,66 | 3,84M |
| 2026-08-11 | CNY 20,71 | -0,86 % | CNY 20,82 | CNY 20,95 | CNY 20,56 | 3,05M |
| 2026-08-10 | CNY 20,89 | +0,34 % | CNY 20,81 | CNY 20,94 | CNY 20,65 | 3,70M |
| 2026-08-07 | CNY 20,82 | -0,10 % | CNY 20,70 | CNY 20,88 | CNY 20,38 | 4,53M |
| 2026-08-06 | CNY 20,84 | -2,30 % | CNY 21,16 | CNY 21,27 | CNY 20,64 | 6,08M |
| 2026-08-05 | CNY 21,33 | +0,14 % | CNY 21,30 | CNY 21,61 | CNY 21,00 | 6,69M |
| 2026-08-04 | CNY 21,30 | +2,85 % | CNY 21,00 | CNY 21,45 | CNY 20,81 | 7,03M |
| 2026-08-03 | CNY 20,71 | +3,03 % | CNY 20,18 | CNY 20,88 | CNY 20,18 | 7,32M |
| 2026-07-31 | CNY 20,10 | +3,61 % | CNY 19,75 | CNY 20,25 | CNY 19,60 | 6,68M |
| 2026-07-30 | CNY 19,40 | -1,42 % | CNY 19,65 | CNY 19,92 | CNY 19,31 | 4,82M |
| 2026-07-29 | CNY 19,68 | +2,29 % | CNY 19,26 | CNY 19,85 | CNY 19,05 | 4,64M |
| 2026-07-28 | CNY 19,24 | -2,58 % | CNY 19,50 | CNY 19,71 | CNY 19,13 | 4,68M |
| 2026-07-27 | CNY 19,75 | +1,49 % | CNY 19,32 | CNY 19,77 | CNY 19,16 | 4,97M |
| 2026-07-24 | CNY 19,46 | -4,28 % | CNY 20,33 | CNY 20,36 | CNY 19,23 | 8,15M |
| 2026-07-23 | CNY 20,33 | +5,01 % | CNY 19,21 | CNY 20,38 | CNY 19,13 | 9,37M |
| 2026-07-22 | CNY 19,36 | +0,31 % | CNY 19,45 | CNY 19,91 | CNY 19,12 | 8,22M |
| 2026-07-21 | CNY 19,30 | +2,99 % | CNY 18,80 | CNY 19,36 | CNY 17,65 | 10,38M |
| 2026-07-20 | CNY 18,74 | +2,18 % | CNY 18,77 | CNY 19,50 | CNY 18,33 | 9,68M |
| 2026-07-17 | CNY 18,34 | -3,22 % | CNY 18,86 | CNY 19,35 | CNY 18,29 | 8,17M |
| 2026-07-16 | CNY 18,95 | -0,99 % | CNY 19,00 | CNY 19,87 | CNY 18,85 | 6,86M |
| 2026-07-15 | CNY 19,14 | -4,73 % | CNY 20,17 | CNY 20,17 | CNY 19,04 | 10,09M |
| 2026-07-14 | CNY 20,09 | +0,30 % | CNY 19,98 | CNY 20,25 | CNY 19,14 | 8,05M |
| 2026-07-13 | CNY 20,03 | -3,98 % | CNY 20,59 | CNY 21,02 | CNY 19,82 | 7,20M |
| 2026-07-10 | CNY 20,86 | 0,00 % | CNY 20,89 | CNY 21,57 | CNY 20,63 | 7,45M |
| 2026-07-09 | CNY 20,86 | +0,92 % | CNY 20,70 | CNY 20,90 | CNY 19,80 | 8,55M |
| 2026-07-08 | CNY 20,67 | -3,99 % | CNY 21,51 | CNY 21,68 | CNY 20,66 | 7,80M |
| 2026-07-07 | CNY 21,53 | -4,52 % | CNY 22,60 | CNY 22,66 | CNY 21,45 | 8,63M |
| 2026-07-06 | CNY 22,55 | -1,83 % | CNY 23,17 | CNY 23,96 | CNY 22,51 | 9,83M |
| 2026-07-03 | CNY 22,97 | +1,14 % | CNY 22,88 | CNY 23,60 | CNY 22,52 | 7,48M |
| 2026-07-02 | CNY 22,71 | -3,85 % | CNY 23,42 | CNY 24,14 | CNY 22,60 | 9,88M |
| 2026-07-01 | CNY 23,62 | -2,19 % | CNY 24,05 | CNY 24,11 | CNY 23,01 | 9,80M |
| 2026-06-30 | CNY 24,15 | +0,54 % | CNY 24,01 | CNY 24,53 | CNY 23,51 | 8,06M |
| 2026-06-29 | CNY 24,02 | -3,57 % | CNY 24,99 | CNY 25,60 | CNY 23,73 | 10,52M |
| 2026-06-26 | CNY 24,91 | -3,11 % | CNY 26,52 | CNY 26,81 | CNY 24,70 | 12,34M |
| 2026-06-25 | CNY 25,71 | -8,89 % | CNY 28,49 | CNY 28,49 | CNY 25,30 | 16,20M |
| 2026-06-24 | CNY 28,22 | -2,05 % | CNY 28,38 | CNY 29,10 | CNY 27,60 | 7,46M |
| 2026-06-23 | CNY 28,81 | -5,85 % | CNY 30,61 | CNY 30,98 | CNY 28,55 | 11,74M |
| 2026-06-22 | CNY 30,60 | +8,94 % | CNY 28,00 | CNY 31,26 | CNY 27,91 | 15,39M |
| 2026-06-18 | CNY 28,09 | -2,57 % | CNY 28,69 | CNY 29,30 | CNY 28,00 | 8,03M |
| 2026-06-17 | CNY 28,83 | -1,50 % | CNY 29,00 | CNY 29,80 | CNY 28,65 | 9,46M |
| 2026-06-16 | CNY 29,27 | +6,63 % | CNY 27,51 | CNY 30,57 | CNY 27,51 | 12,82M |
| 2026-06-15 | CNY 27,45 | +3,31 % | CNY 26,64 | CNY 27,46 | CNY 26,47 | 9,85M |
| 2026-06-12 | CNY 26,57 | -2,32 % | CNY 27,65 | CNY 27,80 | CNY 26,35 | 6,98M |
| 2026-06-11 | CNY 27,20 | -2,65 % | CNY 27,66 | CNY 28,05 | CNY 26,68 | 6,65M |
| 2026-06-10 | CNY 27,94 | -7,02 % | CNY 29,36 | CNY 29,50 | CNY 27,44 | 11,37M |
| 2026-06-09 | CNY 30,05 | -2,12 % | CNY 30,84 | CNY 31,19 | CNY 29,62 | 9,62M |
| 2026-06-08 | CNY 30,70 | -6,26 % | CNY 31,19 | CNY 32,43 | CNY 30,20 | 9,87M |
| 2026-06-05 | CNY 32,75 | -0,91 % | CNY 32,18 | CNY 33,85 | CNY 31,25 | 13,70M |
| 2026-06-04 | CNY 33,05 | +1,32 % | CNY 32,20 | CNY 34,00 | CNY 31,96 | 12,93M |
| 2026-06-03 | CNY 32,62 | +6,64 % | CNY 31,08 | CNY 34,15 | CNY 31,08 | 17,65M |
| 2026-06-02 | CNY 30,59 | -2,11 % | CNY 31,27 | CNY 31,28 | CNY 29,58 | 11,35M |
| 2026-06-01 | CNY 31,25 | -2,04 % | CNY 32,80 | CNY 32,85 | CNY 30,92 | 12,80M |
| 2026-05-29 | CNY 31,90 | -7,08 % | CNY 34,42 | CNY 34,45 | CNY 31,45 | 18,75M |
| 2026-05-28 | CNY 34,33 | +0,59 % | CNY 33,80 | CNY 34,90 | CNY 33,43 | 16,69M |
| 2026-05-27 | CNY 34,13 | -4,26 % | CNY 35,43 | CNY 36,18 | CNY 33,72 | 25,30M |
| 2026-05-26 | CNY 35,65 | +10,47 % | CNY 31,85 | CNY 36,90 | CNY 31,60 | 37,80M |