Dongguan Eontec Co., Ltd. Class A 300328
SZSE · China · Produzierendes Gewerbe
CNY 11,99-0,19 (-1,56 %)
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 11,99 | -1,56 % | CNY 12,42 | CNY 12,43 | CNY 11,90 | 14,42M |
| 2026-09-29 | CNY 12,18 | -1,62 % | CNY 12,30 | CNY 12,40 | CNY 12,12 | 14,63M |
| 2026-09-28 | CNY 12,38 | -4,70 % | CNY 12,88 | CNY 13,19 | CNY 12,35 | 19,39M |
| 2026-09-24 | CNY 12,99 | -3,85 % | CNY 13,41 | CNY 13,45 | CNY 12,95 | 22,76M |
| 2026-09-23 | CNY 13,51 | +2,12 % | CNY 13,27 | CNY 13,58 | CNY 12,82 | 37,13M |
| 2026-09-22 | CNY 13,23 | +3,76 % | CNY 12,96 | CNY 13,24 | CNY 12,83 | 36,01M |
| 2026-09-21 | CNY 12,75 | +3,32 % | CNY 12,38 | CNY 12,82 | CNY 12,38 | 30,59M |
| 2026-09-18 | CNY 12,34 | +0,49 % | CNY 12,40 | CNY 12,48 | CNY 12,21 | 21,02M |
| 2026-09-17 | CNY 12,28 | -0,32 % | CNY 12,16 | CNY 12,44 | CNY 12,15 | 17,90M |
| 2026-09-16 | CNY 12,32 | +0,16 % | CNY 12,24 | CNY 12,42 | CNY 12,04 | 23,37M |
| 2026-09-15 | CNY 12,30 | -0,16 % | CNY 12,55 | CNY 12,60 | CNY 12,15 | 25,55M |
| 2026-09-14 | CNY 12,32 | +2,41 % | CNY 12,00 | CNY 12,41 | CNY 11,72 | 31,30M |
| 2026-09-11 | CNY 12,03 | -3,45 % | CNY 12,43 | CNY 12,48 | CNY 11,76 | 47,20M |
| 2026-09-10 | CNY 12,46 | -14,31 % | CNY 13,46 | CNY 14,00 | CNY 12,41 | 70,69M |
| 2026-09-09 | CNY 14,54 | -2,48 % | CNY 14,90 | CNY 14,93 | CNY 14,41 | 33,87M |
| 2026-09-08 | CNY 14,91 | -4,42 % | CNY 15,54 | CNY 15,60 | CNY 14,74 | 49,92M |
| 2026-09-07 | CNY 15,60 | -0,45 % | CNY 15,51 | CNY 16,19 | CNY 15,40 | 37,99M |
| 2026-09-04 | CNY 15,67 | -1,94 % | CNY 16,11 | CNY 16,60 | CNY 15,52 | 50,37M |
| 2026-09-03 | CNY 15,98 | -1,18 % | CNY 16,25 | CNY 16,51 | CNY 15,74 | 47,61M |
| 2026-09-02 | CNY 16,17 | -3,69 % | CNY 16,64 | CNY 17,07 | CNY 16,00 | 66,59M |
| 2026-09-01 | CNY 16,79 | -4,06 % | CNY 17,00 | CNY 17,32 | CNY 16,50 | 64,08M |
| 2026-08-31 | CNY 17,50 | -1,63 % | CNY 17,40 | CNY 19,00 | CNY 16,43 | 95,12M |
| 2026-08-28 | CNY 17,79 | +3,37 % | CNY 16,96 | CNY 18,10 | CNY 16,80 | 62,18M |
| 2026-08-27 | CNY 17,21 | -0,69 % | CNY 16,81 | CNY 17,41 | CNY 16,71 | 66,02M |
| 2026-08-26 | CNY 17,33 | +8,04 % | CNY 16,13 | CNY 17,33 | CNY 15,85 | 83,81M |
| 2026-08-25 | CNY 16,04 | -3,26 % | CNY 16,28 | CNY 16,79 | CNY 15,59 | 70,35M |
| 2026-08-24 | CNY 16,58 | +6,35 % | CNY 15,59 | CNY 16,58 | CNY 15,51 | 85,82M |
| 2026-08-21 | CNY 15,59 | +2,63 % | CNY 15,04 | CNY 15,96 | CNY 14,82 | 63,95M |
| 2026-08-20 | CNY 15,19 | +7,65 % | CNY 14,35 | CNY 15,65 | CNY 14,10 | 56,80M |
| 2026-08-19 | CNY 14,11 | -7,48 % | CNY 14,99 | CNY 15,10 | CNY 14,00 | 42,24M |
| 2026-08-18 | CNY 15,25 | +1,87 % | CNY 15,00 | CNY 15,26 | CNY 14,65 | 33,22M |
| 2026-08-17 | CNY 14,97 | +1,35 % | CNY 14,83 | CNY 15,20 | CNY 14,52 | 29,14M |
| 2026-08-14 | CNY 14,77 | +1,72 % | CNY 14,52 | CNY 14,80 | CNY 14,31 | 27,58M |
| 2026-08-13 | CNY 14,52 | -3,20 % | CNY 14,98 | CNY 14,99 | CNY 14,50 | 25,95M |
| 2026-08-12 | CNY 15,00 | +3,95 % | CNY 14,49 | CNY 15,00 | CNY 14,35 | 35,51M |
| 2026-08-11 | CNY 14,43 | -2,96 % | CNY 14,88 | CNY 14,95 | CNY 14,40 | 28,35M |
| 2026-08-10 | CNY 14,87 | +1,64 % | CNY 14,71 | CNY 14,87 | CNY 14,22 | 27,55M |
| 2026-08-07 | CNY 14,63 | +0,55 % | CNY 14,51 | CNY 14,72 | CNY 14,35 | 30,09M |
| 2026-08-06 | CNY 14,55 | +0,62 % | CNY 14,45 | CNY 14,77 | CNY 14,11 | 42,03M |
| 2026-08-05 | CNY 14,46 | +2,99 % | CNY 14,09 | CNY 14,50 | CNY 13,90 | 38,95M |
| 2026-08-04 | CNY 14,04 | +2,86 % | CNY 13,60 | CNY 14,07 | CNY 13,31 | 50,92M |
| 2026-08-03 | CNY 13,65 | +6,39 % | CNY 12,80 | CNY 13,76 | CNY 12,63 | 59,11M |
| 2026-07-31 | CNY 12,83 | +2,64 % | CNY 12,17 | CNY 13,20 | CNY 12,00 | 57,63M |
| 2026-07-30 | CNY 12,50 | +1,38 % | CNY 12,19 | CNY 12,78 | CNY 11,88 | 62,49M |
| 2026-07-29 | CNY 12,33 | +11,79 % | CNY 11,10 | CNY 12,84 | CNY 10,96 | 81,89M |
| 2026-07-28 | CNY 11,03 | +1,01 % | CNY 10,98 | CNY 11,68 | CNY 10,89 | 40,76M |
| 2026-07-27 | CNY 10,92 | +4,90 % | CNY 10,50 | CNY 10,93 | CNY 10,35 | 23,94M |
| 2026-07-24 | CNY 10,41 | -3,07 % | CNY 10,55 | CNY 10,85 | CNY 10,37 | 21,32M |
| 2026-07-23 | CNY 10,74 | +4,07 % | CNY 10,30 | CNY 10,84 | CNY 10,30 | 26,82M |
| 2026-07-22 | CNY 10,32 | -0,96 % | CNY 10,34 | CNY 10,60 | CNY 10,20 | 26,76M |
| 2026-07-21 | CNY 10,42 | +3,17 % | CNY 10,15 | CNY 10,44 | CNY 9,23 | 42,16M |
| 2026-07-20 | CNY 10,10 | -3,72 % | CNY 10,79 | CNY 10,89 | CNY 9,88 | 39,10M |
| 2026-07-17 | CNY 10,49 | -8,46 % | CNY 11,49 | CNY 11,53 | CNY 10,39 | 34,36M |
| 2026-07-16 | CNY 11,46 | -1,72 % | CNY 11,56 | CNY 12,10 | CNY 11,45 | 31,83M |
| 2026-07-15 | CNY 11,66 | -0,77 % | CNY 11,86 | CNY 12,08 | CNY 11,58 | 27,58M |
| 2026-07-14 | CNY 11,75 | +5,86 % | CNY 11,03 | CNY 11,81 | CNY 10,66 | 41,17M |
| 2026-07-13 | CNY 11,10 | -7,88 % | CNY 12,05 | CNY 12,28 | CNY 11,00 | 39,90M |
| 2026-07-10 | CNY 12,05 | +1,01 % | CNY 11,82 | CNY 12,59 | CNY 11,72 | 62,54M |
| 2026-07-09 | CNY 11,93 | -12,92 % | CNY 12,49 | CNY 12,95 | CNY 11,43 | 102,41M |
| 2026-07-08 | CNY 13,70 | -4,73 % | CNY 14,49 | CNY 14,77 | CNY 13,68 | 35,65M |
| 2026-07-07 | CNY 14,38 | -3,43 % | CNY 14,64 | CNY 15,00 | CNY 14,22 | 40,89M |
| 2026-07-06 | CNY 14,89 | +0,13 % | CNY 15,00 | CNY 15,89 | CNY 14,74 | 61,11M |
| 2026-07-03 | CNY 14,87 | +6,82 % | CNY 14,87 | CNY 15,34 | CNY 14,30 | 78,02M |
| 2026-07-02 | CNY 13,92 | +0,14 % | CNY 13,72 | CNY 14,61 | CNY 13,31 | 57,90M |
| 2026-07-01 | CNY 13,90 | -1,00 % | CNY 14,26 | CNY 14,34 | CNY 13,75 | 37,37M |
| 2026-06-30 | CNY 14,04 | -0,14 % | CNY 14,01 | CNY 14,37 | CNY 13,60 | 43,49M |
| 2026-06-29 | CNY 14,06 | -10,16 % | CNY 15,60 | CNY 15,61 | CNY 13,74 | 69,51M |
| 2026-06-26 | CNY 15,65 | -8,05 % | CNY 16,78 | CNY 16,93 | CNY 15,63 | 63,83M |
| 2026-06-25 | CNY 17,02 | -5,29 % | CNY 18,66 | CNY 18,91 | CNY 16,94 | 69,59M |
| 2026-06-24 | CNY 17,97 | -2,60 % | CNY 18,40 | CNY 18,55 | CNY 17,56 | 42,80M |
| 2026-06-23 | CNY 18,45 | -4,35 % | CNY 19,19 | CNY 19,64 | CNY 18,30 | 53,94M |
| 2026-06-22 | CNY 19,29 | +2,77 % | CNY 19,54 | CNY 20,08 | CNY 18,86 | 77,56M |
| 2026-06-18 | CNY 18,77 | -2,65 % | CNY 19,57 | CNY 19,90 | CNY 18,66 | 58,42M |
| 2026-06-17 | CNY 19,28 | -2,38 % | CNY 19,55 | CNY 20,16 | CNY 19,18 | 48,48M |
| 2026-06-16 | CNY 19,75 | +1,70 % | CNY 19,16 | CNY 20,07 | CNY 18,71 | 60,82M |
| 2026-06-15 | CNY 19,42 | +7,53 % | CNY 18,28 | CNY 19,66 | CNY 18,24 | 70,58M |
| 2026-06-12 | CNY 18,06 | -3,73 % | CNY 19,00 | CNY 19,44 | CNY 17,80 | 68,16M |
| 2026-06-11 | CNY 18,76 | -3,10 % | CNY 18,98 | CNY 19,59 | CNY 18,46 | 51,22M |
| 2026-06-10 | CNY 19,36 | -7,19 % | CNY 20,23 | CNY 20,27 | CNY 19,20 | 66,00M |
| 2026-06-09 | CNY 20,86 | +1,07 % | CNY 20,78 | CNY 20,97 | CNY 19,65 | 79,41M |
| 2026-06-08 | CNY 20,64 | -6,69 % | CNY 21,89 | CNY 22,09 | CNY 20,30 | 94,60M |
| 2026-06-05 | CNY 22,12 | +12,86 % | CNY 19,61 | CNY 23,52 | CNY 19,23 | 130,59M |
| 2026-06-04 | CNY 19,60 | -0,20 % | CNY 19,41 | CNY 20,14 | CNY 19,28 | 43,99M |
| 2026-06-03 | CNY 19,64 | -1,95 % | CNY 19,80 | CNY 20,43 | CNY 19,37 | 61,18M |
| 2026-06-02 | CNY 20,03 | +11,34 % | CNY 18,07 | CNY 20,80 | CNY 17,92 | 91,97M |
| 2026-06-01 | CNY 17,99 | +1,47 % | CNY 17,74 | CNY 18,43 | CNY 17,73 | 37,58M |
| 2026-05-29 | CNY 17,73 | -5,94 % | CNY 19,00 | CNY 19,19 | CNY 17,55 | 51,67M |
| 2026-05-28 | CNY 18,85 | -0,84 % | CNY 19,71 | CNY 20,28 | CNY 18,60 | 62,21M |
| 2026-05-27 | CNY 19,01 | -1,20 % | CNY 19,00 | CNY 19,65 | CNY 18,63 | 43,47M |
| 2026-05-26 | CNY 19,24 | -5,03 % | CNY 20,28 | CNY 20,37 | CNY 18,94 | 48,96M |