Eastone Century Technology Co., Ltd. Class A 300310
SZSE · China · Kommunikation
CNY 4,23-0,09 (-2,08 %)
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 4,23 | -2,08 % | CNY 4,32 | CNY 4,34 | CNY 4,22 | 12,57M |
| 2026-09-29 | CNY 4,32 | +2,86 % | CNY 4,18 | CNY 4,35 | CNY 4,16 | 15,55M |
| 2026-09-28 | CNY 4,20 | -0,71 % | CNY 4,23 | CNY 4,27 | CNY 4,14 | 14,76M |
| 2026-09-24 | CNY 4,23 | -2,08 % | CNY 4,30 | CNY 4,33 | CNY 4,22 | 13,15M |
| 2026-09-23 | CNY 4,32 | -2,70 % | CNY 4,41 | CNY 4,41 | CNY 4,27 | 23,07M |
| 2026-09-22 | CNY 4,44 | +2,07 % | CNY 4,36 | CNY 4,47 | CNY 4,35 | 25,26M |
| 2026-09-21 | CNY 4,35 | +1,40 % | CNY 4,29 | CNY 4,36 | CNY 4,27 | 17,62M |
| 2026-09-18 | CNY 4,29 | -0,23 % | CNY 4,31 | CNY 4,44 | CNY 4,28 | 18,13M |
| 2026-09-17 | CNY 4,30 | +0,47 % | CNY 4,28 | CNY 4,34 | CNY 4,21 | 14,00M |
| 2026-09-16 | CNY 4,28 | +0,47 % | CNY 4,23 | CNY 4,30 | CNY 4,19 | 11,70M |
| 2026-09-15 | CNY 4,26 | -1,84 % | CNY 4,35 | CNY 4,35 | CNY 4,24 | 11,24M |
| 2026-09-14 | CNY 4,34 | 0,00 % | CNY 4,30 | CNY 4,37 | CNY 4,30 | 10,14M |
| 2026-09-11 | CNY 4,34 | -0,69 % | CNY 4,32 | CNY 4,37 | CNY 4,28 | 13,23M |
| 2026-09-10 | CNY 4,37 | -0,68 % | CNY 4,37 | CNY 4,39 | CNY 4,32 | 10,87M |
| 2026-09-09 | CNY 4,40 | -2,22 % | CNY 4,50 | CNY 4,52 | CNY 4,38 | 15,94M |
| 2026-09-08 | CNY 4,50 | +1,12 % | CNY 4,47 | CNY 4,56 | CNY 4,45 | 16,14M |
| 2026-09-07 | CNY 4,45 | -0,22 % | CNY 4,43 | CNY 4,49 | CNY 4,41 | 17,41M |
| 2026-09-04 | CNY 4,46 | -0,45 % | CNY 4,65 | CNY 4,70 | CNY 4,45 | 26,96M |
| 2026-09-03 | CNY 4,48 | -1,54 % | CNY 4,55 | CNY 4,61 | CNY 4,47 | 17,72M |
| 2026-09-02 | CNY 4,55 | -0,87 % | CNY 4,54 | CNY 4,58 | CNY 4,46 | 17,68M |
| 2026-09-01 | CNY 4,59 | +3,38 % | CNY 4,43 | CNY 4,62 | CNY 4,43 | 27,52M |
| 2026-08-31 | CNY 4,44 | +1,37 % | CNY 4,31 | CNY 4,46 | CNY 4,30 | 20,46M |
| 2026-08-28 | CNY 4,38 | -2,67 % | CNY 4,44 | CNY 4,46 | CNY 4,31 | 23,92M |
| 2026-08-27 | CNY 4,50 | +0,22 % | CNY 4,43 | CNY 4,52 | CNY 4,43 | 16,96M |
| 2026-08-26 | CNY 4,49 | +0,67 % | CNY 4,42 | CNY 4,51 | CNY 4,40 | 15,51M |
| 2026-08-25 | CNY 4,46 | +3,24 % | CNY 4,31 | CNY 4,48 | CNY 4,28 | 22,45M |
| 2026-08-24 | CNY 4,32 | -0,46 % | CNY 4,36 | CNY 4,48 | CNY 4,27 | 14,15M |
| 2026-08-21 | CNY 4,34 | +0,46 % | CNY 4,30 | CNY 4,36 | CNY 4,23 | 14,49M |
| 2026-08-20 | CNY 4,32 | +3,60 % | CNY 4,21 | CNY 4,36 | CNY 4,18 | 23,00M |
| 2026-08-19 | CNY 4,17 | -4,58 % | CNY 4,31 | CNY 4,34 | CNY 4,17 | 23,64M |
| 2026-08-18 | CNY 4,37 | -2,89 % | CNY 4,48 | CNY 4,48 | CNY 4,33 | 19,17M |
| 2026-08-17 | CNY 4,50 | +1,12 % | CNY 4,44 | CNY 4,52 | CNY 4,36 | 19,45M |
| 2026-08-14 | CNY 4,45 | -0,22 % | CNY 4,46 | CNY 4,49 | CNY 4,37 | 18,28M |
| 2026-08-13 | CNY 4,46 | -0,89 % | CNY 4,52 | CNY 4,68 | CNY 4,45 | 28,46M |
| 2026-08-12 | CNY 4,50 | +1,35 % | CNY 4,41 | CNY 4,51 | CNY 4,41 | 17,85M |
| 2026-08-11 | CNY 4,44 | -0,89 % | CNY 4,47 | CNY 4,50 | CNY 4,38 | 18,83M |
| 2026-08-10 | CNY 4,48 | +0,45 % | CNY 4,44 | CNY 4,48 | CNY 4,35 | 22,47M |
| 2026-08-07 | CNY 4,46 | -4,09 % | CNY 4,53 | CNY 4,56 | CNY 4,36 | 41,52M |
| 2026-08-06 | CNY 4,65 | +3,56 % | CNY 4,51 | CNY 4,71 | CNY 4,48 | 53,51M |
| 2026-08-05 | CNY 4,49 | +0,90 % | CNY 4,50 | CNY 4,53 | CNY 4,42 | 30,40M |
| 2026-08-04 | CNY 4,45 | +0,91 % | CNY 4,44 | CNY 4,49 | CNY 4,39 | 26,39M |
| 2026-08-03 | CNY 4,41 | +1,15 % | CNY 4,41 | CNY 4,42 | CNY 4,32 | 20,93M |
| 2026-07-31 | CNY 4,36 | +4,06 % | CNY 4,25 | CNY 4,43 | CNY 4,23 | 36,12M |
| 2026-07-30 | CNY 4,19 | -0,95 % | CNY 4,20 | CNY 4,33 | CNY 4,17 | 24,75M |
| 2026-07-29 | CNY 4,23 | +3,68 % | CNY 4,10 | CNY 4,24 | CNY 4,06 | 34,68M |
| 2026-07-28 | CNY 4,08 | +0,74 % | CNY 4,00 | CNY 4,13 | CNY 3,99 | 21,38M |
| 2026-07-27 | CNY 4,05 | +3,05 % | CNY 3,90 | CNY 4,05 | CNY 3,90 | 21,85M |
| 2026-07-24 | CNY 3,93 | -5,30 % | CNY 4,06 | CNY 4,11 | CNY 3,92 | 26,68M |
| 2026-07-23 | CNY 4,15 | +2,98 % | CNY 4,00 | CNY 4,20 | CNY 3,96 | 35,10M |
| 2026-07-22 | CNY 4,03 | -2,66 % | CNY 4,06 | CNY 4,07 | CNY 3,95 | 29,76M |
| 2026-07-21 | CNY 4,14 | +2,22 % | CNY 4,13 | CNY 4,26 | CNY 3,91 | 46,94M |
| 2026-07-20 | CNY 4,05 | +1,00 % | CNY 4,01 | CNY 4,16 | CNY 3,92 | 28,31M |
| 2026-07-17 | CNY 4,01 | -5,42 % | CNY 4,19 | CNY 4,30 | CNY 4,00 | 29,16M |
| 2026-07-16 | CNY 4,24 | +5,21 % | CNY 3,98 | CNY 4,31 | CNY 3,97 | 43,36M |
| 2026-07-15 | CNY 4,03 | +1,00 % | CNY 3,95 | CNY 4,09 | CNY 3,95 | 19,50M |
| 2026-07-14 | CNY 3,99 | +2,05 % | CNY 3,91 | CNY 4,00 | CNY 3,81 | 20,25M |
| 2026-07-13 | CNY 3,91 | -5,78 % | CNY 4,12 | CNY 4,16 | CNY 3,89 | 25,66M |
| 2026-07-10 | CNY 4,15 | +2,72 % | CNY 4,02 | CNY 4,26 | CNY 3,96 | 31,97M |
| 2026-07-09 | CNY 4,04 | +0,50 % | CNY 4,00 | CNY 4,07 | CNY 3,88 | 22,83M |
| 2026-07-08 | CNY 4,02 | +0,50 % | CNY 4,02 | CNY 4,07 | CNY 3,94 | 20,54M |
| 2026-07-07 | CNY 4,00 | -2,68 % | CNY 4,12 | CNY 4,16 | CNY 3,96 | 19,05M |
| 2026-07-06 | CNY 4,11 | -3,75 % | CNY 4,25 | CNY 4,30 | CNY 4,09 | 22,47M |
| 2026-07-03 | CNY 4,27 | +0,71 % | CNY 4,23 | CNY 4,31 | CNY 4,18 | 25,73M |
| 2026-07-02 | CNY 4,24 | -0,70 % | CNY 4,24 | CNY 4,39 | CNY 4,20 | 31,48M |
| 2026-07-01 | CNY 4,27 | +2,40 % | CNY 4,20 | CNY 4,34 | CNY 4,15 | 26,60M |
| 2026-06-30 | CNY 4,17 | +1,71 % | CNY 4,10 | CNY 4,20 | CNY 4,07 | 22,22M |
| 2026-06-29 | CNY 4,10 | -2,15 % | CNY 4,16 | CNY 4,20 | CNY 4,02 | 25,45M |
| 2026-06-26 | CNY 4,19 | -4,34 % | CNY 4,36 | CNY 4,37 | CNY 4,18 | 27,41M |
| 2026-06-25 | CNY 4,38 | -2,67 % | CNY 4,49 | CNY 4,56 | CNY 4,35 | 24,45M |
| 2026-06-24 | CNY 4,50 | -4,86 % | CNY 4,72 | CNY 4,76 | CNY 4,39 | 32,18M |
| 2026-06-23 | CNY 4,73 | +1,50 % | CNY 4,61 | CNY 4,83 | CNY 4,61 | 32,05M |
| 2026-06-22 | CNY 4,66 | 0,00 % | CNY 4,64 | CNY 4,67 | CNY 4,45 | 29,12M |
| 2026-06-18 | CNY 4,66 | -1,06 % | CNY 4,68 | CNY 4,74 | CNY 4,60 | 23,10M |
| 2026-06-17 | CNY 4,71 | -1,67 % | CNY 4,77 | CNY 4,79 | CNY 4,64 | 23,60M |
| 2026-06-16 | CNY 4,79 | +1,27 % | CNY 4,73 | CNY 4,81 | CNY 4,59 | 28,64M |
| 2026-06-15 | CNY 4,73 | +2,60 % | CNY 4,66 | CNY 4,74 | CNY 4,64 | 20,88M |
| 2026-06-12 | CNY 4,61 | +1,32 % | CNY 4,65 | CNY 4,68 | CNY 4,53 | 25,75M |
| 2026-06-11 | CNY 4,55 | -4,21 % | CNY 4,67 | CNY 4,71 | CNY 4,49 | 28,08M |
| 2026-06-10 | CNY 4,75 | -2,46 % | CNY 4,83 | CNY 4,86 | CNY 4,62 | 29,11M |
| 2026-06-09 | CNY 4,87 | +1,67 % | CNY 4,82 | CNY 4,90 | CNY 4,77 | 21,18M |
| 2026-06-08 | CNY 4,79 | -3,82 % | CNY 4,81 | CNY 4,97 | CNY 4,69 | 26,97M |
| 2026-06-05 | CNY 4,98 | +2,05 % | CNY 4,86 | CNY 5,07 | CNY 4,78 | 34,68M |
| 2026-06-04 | CNY 4,88 | -3,94 % | CNY 5,02 | CNY 5,10 | CNY 4,83 | 34,43M |
| 2026-06-03 | CNY 5,08 | -1,36 % | CNY 5,13 | CNY 5,25 | CNY 5,04 | 27,95M |
| 2026-06-02 | CNY 5,15 | -3,74 % | CNY 5,34 | CNY 5,34 | CNY 5,03 | 33,13M |
| 2026-06-01 | CNY 5,35 | +0,75 % | CNY 5,28 | CNY 5,41 | CNY 5,20 | 32,82M |
| 2026-05-29 | CNY 5,31 | -8,61 % | CNY 5,79 | CNY 5,81 | CNY 5,28 | 57,85M |
| 2026-05-28 | CNY 5,81 | -2,68 % | CNY 5,88 | CNY 5,90 | CNY 5,68 | 54,82M |
| 2026-05-27 | CNY 5,97 | -4,63 % | CNY 6,15 | CNY 6,30 | CNY 5,93 | 65,98M |
| 2026-05-26 | CNY 6,26 | -0,63 % | CNY 6,21 | CNY 6,35 | CNY 6,07 | 73,69M |