300322 Historische Daten - Huizhou Speed Wireless Technology Co., Ltd. Class A | Makkler

300322 Historische Daten - Huizhou Speed Wireless Technology Co., Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

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