Truking Technology Ltd. Class A 300358
SZSE · China · Produzierendes Gewerbe
CNY 9,83+0,33 (+3,47 %)
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 9,83 | +3,47 % | CNY 9,52 | CNY 10,00 | CNY 9,47 | 40,64M |
| 2026-09-29 | CNY 9,50 | -1,35 % | CNY 9,59 | CNY 9,75 | CNY 9,40 | 30,70M |
| 2026-09-28 | CNY 9,63 | +0,42 % | CNY 9,62 | CNY 9,68 | CNY 9,36 | 36,43M |
| 2026-09-24 | CNY 9,59 | -1,13 % | CNY 9,69 | CNY 9,90 | CNY 9,54 | 48,82M |
| 2026-09-23 | CNY 9,70 | +4,75 % | CNY 9,29 | CNY 9,91 | CNY 9,19 | 68,45M |
| 2026-09-22 | CNY 9,26 | +1,09 % | CNY 9,14 | CNY 9,46 | CNY 9,05 | 47,30M |
| 2026-09-21 | CNY 9,16 | +6,26 % | CNY 8,69 | CNY 9,25 | CNY 8,66 | 52,89M |
| 2026-09-18 | CNY 8,62 | +5,25 % | CNY 8,23 | CNY 8,76 | CNY 8,22 | 38,23M |
| 2026-09-17 | CNY 8,19 | +0,99 % | CNY 8,09 | CNY 8,26 | CNY 8,07 | 14,75M |
| 2026-09-16 | CNY 8,11 | +0,75 % | CNY 8,01 | CNY 8,13 | CNY 7,99 | 8,53M |
| 2026-09-15 | CNY 8,05 | -1,23 % | CNY 8,21 | CNY 8,21 | CNY 8,03 | 9,88M |
| 2026-09-14 | CNY 8,15 | +2,13 % | CNY 7,95 | CNY 8,24 | CNY 7,94 | 15,42M |
| 2026-09-11 | CNY 7,98 | -1,72 % | CNY 8,05 | CNY 8,09 | CNY 7,89 | 13,56M |
| 2026-09-10 | CNY 8,12 | -1,81 % | CNY 8,21 | CNY 8,22 | CNY 8,09 | 12,28M |
| 2026-09-09 | CNY 8,27 | -2,13 % | CNY 8,41 | CNY 8,41 | CNY 8,19 | 19,35M |
| 2026-09-08 | CNY 8,45 | +0,72 % | CNY 8,38 | CNY 8,50 | CNY 8,34 | 13,65M |
| 2026-09-07 | CNY 8,39 | -0,71 % | CNY 8,47 | CNY 8,48 | CNY 8,34 | 13,65M |
| 2026-09-04 | CNY 8,45 | +0,36 % | CNY 8,46 | CNY 8,62 | CNY 8,41 | 23,22M |
| 2026-09-03 | CNY 8,42 | -2,77 % | CNY 8,69 | CNY 8,71 | CNY 8,39 | 29,56M |
| 2026-09-02 | CNY 8,66 | -3,13 % | CNY 8,86 | CNY 8,88 | CNY 8,64 | 22,57M |
| 2026-09-01 | CNY 8,94 | +0,22 % | CNY 8,90 | CNY 9,01 | CNY 8,78 | 24,45M |
| 2026-08-31 | CNY 8,92 | -1,44 % | CNY 8,88 | CNY 8,96 | CNY 8,81 | 23,39M |
| 2026-08-28 | CNY 9,05 | -1,42 % | CNY 9,18 | CNY 9,27 | CNY 9,05 | 29,64M |
| 2026-08-27 | CNY 9,18 | +0,11 % | CNY 9,13 | CNY 9,26 | CNY 9,03 | 35,40M |
| 2026-08-26 | CNY 9,17 | -1,40 % | CNY 9,30 | CNY 9,50 | CNY 9,05 | 51,00M |
| 2026-08-25 | CNY 9,30 | +7,27 % | CNY 9,00 | CNY 9,30 | CNY 8,72 | 70,27M |
| 2026-08-24 | CNY 8,67 | -3,67 % | CNY 9,09 | CNY 9,12 | CNY 8,55 | 32,30M |
| 2026-08-21 | CNY 9,00 | -2,70 % | CNY 9,19 | CNY 9,25 | CNY 8,88 | 36,95M |
| 2026-08-20 | CNY 9,25 | +8,19 % | CNY 8,97 | CNY 9,54 | CNY 8,97 | 72,62M |
| 2026-08-19 | CNY 8,55 | -4,47 % | CNY 8,89 | CNY 8,94 | CNY 8,52 | 22,09M |
| 2026-08-18 | CNY 8,95 | -0,78 % | CNY 9,00 | CNY 9,05 | CNY 8,83 | 18,22M |
| 2026-08-17 | CNY 9,02 | -1,20 % | CNY 9,10 | CNY 9,10 | CNY 8,78 | 24,92M |
| 2026-08-14 | CNY 9,13 | -0,11 % | CNY 9,10 | CNY 9,29 | CNY 9,00 | 22,88M |
| 2026-08-13 | CNY 9,14 | +0,11 % | CNY 9,07 | CNY 9,33 | CNY 8,95 | 31,75M |
| 2026-08-12 | CNY 9,13 | -0,22 % | CNY 9,13 | CNY 9,35 | CNY 9,11 | 23,83M |
| 2026-08-11 | CNY 9,15 | -0,33 % | CNY 9,10 | CNY 9,39 | CNY 9,01 | 35,33M |
| 2026-08-10 | CNY 9,18 | -0,22 % | CNY 9,29 | CNY 9,41 | CNY 9,12 | 33,53M |
| 2026-08-07 | CNY 9,20 | +2,22 % | CNY 8,97 | CNY 9,20 | CNY 8,86 | 39,40M |
| 2026-08-06 | CNY 9,00 | +0,22 % | CNY 8,99 | CNY 9,14 | CNY 8,85 | 33,41M |
| 2026-08-05 | CNY 8,98 | -1,86 % | CNY 9,02 | CNY 9,28 | CNY 8,92 | 38,93M |
| 2026-08-04 | CNY 9,15 | +7,39 % | CNY 8,56 | CNY 9,35 | CNY 8,43 | 68,16M |
| 2026-08-03 | CNY 8,52 | +1,07 % | CNY 8,37 | CNY 8,52 | CNY 8,33 | 26,20M |
| 2026-07-31 | CNY 8,43 | +2,55 % | CNY 8,20 | CNY 8,48 | CNY 8,16 | 29,32M |
| 2026-07-30 | CNY 8,22 | -0,48 % | CNY 8,19 | CNY 8,33 | CNY 8,12 | 28,89M |
| 2026-07-29 | CNY 8,26 | +3,51 % | CNY 7,98 | CNY 8,32 | CNY 7,98 | 31,46M |
| 2026-07-28 | CNY 7,98 | -3,51 % | CNY 8,18 | CNY 8,28 | CNY 7,95 | 29,74M |
| 2026-07-27 | CNY 8,27 | -0,36 % | CNY 8,19 | CNY 8,36 | CNY 8,16 | 38,15M |
| 2026-07-24 | CNY 8,30 | +5,33 % | CNY 7,79 | CNY 8,80 | CNY 7,76 | 53,53M |
| 2026-07-23 | CNY 7,88 | +3,41 % | CNY 7,56 | CNY 7,94 | CNY 7,50 | 21,55M |
| 2026-07-22 | CNY 7,62 | -2,68 % | CNY 7,79 | CNY 7,90 | CNY 7,58 | 20,10M |
| 2026-07-21 | CNY 7,83 | -1,51 % | CNY 7,94 | CNY 7,96 | CNY 7,56 | 23,58M |
| 2026-07-20 | CNY 7,95 | +0,13 % | CNY 7,90 | CNY 8,08 | CNY 7,77 | 23,02M |
| 2026-07-17 | CNY 7,94 | -5,70 % | CNY 8,38 | CNY 8,42 | CNY 7,85 | 28,69M |
| 2026-07-16 | CNY 8,42 | +0,24 % | CNY 8,33 | CNY 8,47 | CNY 8,18 | 24,28M |
| 2026-07-15 | CNY 8,40 | +1,82 % | CNY 8,20 | CNY 8,57 | CNY 8,15 | 31,31M |
| 2026-07-14 | CNY 8,25 | +3,51 % | CNY 7,93 | CNY 8,25 | CNY 7,91 | 22,45M |
| 2026-07-13 | CNY 7,97 | -1,73 % | CNY 8,08 | CNY 8,19 | CNY 7,91 | 17,68M |
| 2026-07-10 | CNY 8,11 | +2,79 % | CNY 7,86 | CNY 8,28 | CNY 7,72 | 23,67M |
| 2026-07-09 | CNY 7,89 | -1,25 % | CNY 7,91 | CNY 8,14 | CNY 7,68 | 20,60M |
| 2026-07-08 | CNY 7,99 | -2,08 % | CNY 8,15 | CNY 8,22 | CNY 7,93 | 15,57M |
| 2026-07-07 | CNY 8,16 | -2,39 % | CNY 8,35 | CNY 8,38 | CNY 8,10 | 17,51M |
| 2026-07-06 | CNY 8,36 | -1,07 % | CNY 8,45 | CNY 8,54 | CNY 8,31 | 21,92M |
| 2026-07-03 | CNY 8,45 | +1,20 % | CNY 8,40 | CNY 8,56 | CNY 8,26 | 22,41M |
| 2026-07-02 | CNY 8,35 | -0,95 % | CNY 8,39 | CNY 8,57 | CNY 8,31 | 26,20M |
| 2026-07-01 | CNY 8,43 | +5,38 % | CNY 8,02 | CNY 8,48 | CNY 7,95 | 32,97M |
| 2026-06-30 | CNY 8,00 | -1,84 % | CNY 8,15 | CNY 8,15 | CNY 7,84 | 22,38M |
| 2026-06-29 | CNY 8,15 | +7,95 % | CNY 7,52 | CNY 8,27 | CNY 7,38 | 35,63M |
| 2026-06-26 | CNY 7,55 | -4,55 % | CNY 7,80 | CNY 7,94 | CNY 7,54 | 15,36M |
| 2026-06-25 | CNY 7,91 | -1,13 % | CNY 7,94 | CNY 8,02 | CNY 7,73 | 15,24M |
| 2026-06-24 | CNY 8,00 | -0,50 % | CNY 8,04 | CNY 8,14 | CNY 7,86 | 15,59M |
| 2026-06-23 | CNY 8,04 | +0,88 % | CNY 7,94 | CNY 8,20 | CNY 7,91 | 17,76M |
| 2026-06-22 | CNY 7,97 | -0,99 % | CNY 8,00 | CNY 8,06 | CNY 7,68 | 18,17M |
| 2026-06-18 | CNY 8,05 | -0,62 % | CNY 8,11 | CNY 8,20 | CNY 8,00 | 14,47M |
| 2026-06-17 | CNY 8,10 | -0,12 % | CNY 8,08 | CNY 8,11 | CNY 7,98 | 12,61M |
| 2026-06-16 | CNY 8,11 | -0,12 % | CNY 8,08 | CNY 8,16 | CNY 8,02 | 10,59M |
| 2026-06-15 | CNY 8,12 | +2,53 % | CNY 7,96 | CNY 8,17 | CNY 7,96 | 16,12M |
| 2026-06-12 | CNY 7,92 | +2,33 % | CNY 7,85 | CNY 7,98 | CNY 7,70 | 15,69M |
| 2026-06-11 | CNY 7,74 | -2,15 % | CNY 7,88 | CNY 7,89 | CNY 7,63 | 12,81M |
| 2026-06-10 | CNY 7,91 | -0,75 % | CNY 7,92 | CNY 8,00 | CNY 7,81 | 10,77M |
| 2026-06-09 | CNY 7,97 | +0,25 % | CNY 8,07 | CNY 8,08 | CNY 7,86 | 11,78M |
| 2026-06-08 | CNY 7,95 | -3,52 % | CNY 8,11 | CNY 8,24 | CNY 7,86 | 17,58M |
| 2026-06-05 | CNY 8,24 | +2,23 % | CNY 8,10 | CNY 8,46 | CNY 7,98 | 19,75M |
| 2026-06-04 | CNY 8,06 | -2,07 % | CNY 8,24 | CNY 8,24 | CNY 7,98 | 15,71M |
| 2026-06-03 | CNY 8,23 | -1,20 % | CNY 8,33 | CNY 8,42 | CNY 8,16 | 12,09M |
| 2026-06-02 | CNY 8,33 | -1,42 % | CNY 8,48 | CNY 8,48 | CNY 8,25 | 12,53M |
| 2026-06-01 | CNY 8,45 | +0,48 % | CNY 8,41 | CNY 8,51 | CNY 8,33 | 13,22M |
| 2026-05-29 | CNY 8,41 | -2,44 % | CNY 8,62 | CNY 8,65 | CNY 8,38 | 15,80M |
| 2026-05-28 | CNY 8,62 | +0,12 % | CNY 8,71 | CNY 8,73 | CNY 8,44 | 11,03M |
| 2026-05-27 | CNY 8,61 | -2,05 % | CNY 8,75 | CNY 8,85 | CNY 8,58 | 13,31M |
| 2026-05-26 | CNY 8,79 | -2,44 % | CNY 9,02 | CNY 9,02 | CNY 8,66 | 18,44M |