Digiwin Co., Ltd. Class A 300378
SZSE · China · Technologiedienstleistungen
CNY 37,64-0,65 (-1,70 %)
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 37,64 | -1,70 % | CNY 38,79 | CNY 38,79 | CNY 37,51 | 10,64M |
| 2026-09-29 | CNY 38,29 | +0,95 % | CNY 37,80 | CNY 38,83 | CNY 37,19 | 15,89M |
| 2026-09-28 | CNY 37,93 | +0,72 % | CNY 37,49 | CNY 39,00 | CNY 35,80 | 16,70M |
| 2026-09-24 | CNY 37,66 | -3,16 % | CNY 38,46 | CNY 38,88 | CNY 37,62 | 10,49M |
| 2026-09-23 | CNY 38,89 | -0,71 % | CNY 39,72 | CNY 39,79 | CNY 38,52 | 15,82M |
| 2026-09-22 | CNY 39,17 | +1,69 % | CNY 39,05 | CNY 40,17 | CNY 38,52 | 27,25M |
| 2026-09-21 | CNY 38,52 | +4,48 % | CNY 38,50 | CNY 39,11 | CNY 37,39 | 22,94M |
| 2026-09-18 | CNY 36,87 | +2,85 % | CNY 36,18 | CNY 36,98 | CNY 35,75 | 15,25M |
| 2026-09-17 | CNY 35,85 | -0,69 % | CNY 35,84 | CNY 36,43 | CNY 35,34 | 10,12M |
| 2026-09-16 | CNY 36,10 | +0,59 % | CNY 35,91 | CNY 36,36 | CNY 35,07 | 11,97M |
| 2026-09-15 | CNY 35,89 | +0,28 % | CNY 36,18 | CNY 37,33 | CNY 35,74 | 17,03M |
| 2026-09-14 | CNY 35,79 | -0,03 % | CNY 35,80 | CNY 36,80 | CNY 35,57 | 14,54M |
| 2026-09-11 | CNY 35,80 | -2,74 % | CNY 36,68 | CNY 36,75 | CNY 35,25 | 9,58M |
| 2026-09-10 | CNY 36,81 | -2,39 % | CNY 37,65 | CNY 37,65 | CNY 36,80 | 8,55M |
| 2026-09-09 | CNY 37,71 | -1,33 % | CNY 38,51 | CNY 38,56 | CNY 37,41 | 12,23M |
| 2026-09-08 | CNY 38,22 | -2,99 % | CNY 39,39 | CNY 39,57 | CNY 38,09 | 18,72M |
| 2026-09-07 | CNY 39,40 | -0,86 % | CNY 39,39 | CNY 39,90 | CNY 38,88 | 23,41M |
| 2026-09-04 | CNY 39,74 | +3,54 % | CNY 39,80 | CNY 42,02 | CNY 39,31 | 32,16M |
| 2026-09-03 | CNY 38,38 | -0,88 % | CNY 38,51 | CNY 39,98 | CNY 38,14 | 19,32M |
| 2026-09-02 | CNY 38,72 | -2,12 % | CNY 39,66 | CNY 39,75 | CNY 37,82 | 26,24M |
| 2026-09-01 | CNY 39,56 | +2,65 % | CNY 39,31 | CNY 40,65 | CNY 38,19 | 44,59M |
| 2026-08-31 | CNY 38,54 | +2,91 % | CNY 35,95 | CNY 38,70 | CNY 35,13 | 44,85M |
| 2026-08-28 | CNY 37,45 | +19,99 % | CNY 35,56 | CNY 37,45 | CNY 35,56 | 13,97M |
| 2026-08-27 | CNY 31,21 | +3,41 % | CNY 30,18 | CNY 31,37 | CNY 30,15 | 7,67M |
| 2026-08-26 | CNY 30,18 | -4,70 % | CNY 31,61 | CNY 31,69 | CNY 30,02 | 9,10M |
| 2026-08-25 | CNY 31,67 | +4,80 % | CNY 30,22 | CNY 31,93 | CNY 29,55 | 9,76M |
| 2026-08-24 | CNY 30,22 | -3,91 % | CNY 31,42 | CNY 31,58 | CNY 29,70 | 7,73M |
| 2026-08-21 | CNY 31,45 | -2,96 % | CNY 32,28 | CNY 32,88 | CNY 31,37 | 7,86M |
| 2026-08-20 | CNY 32,41 | -1,55 % | CNY 33,18 | CNY 33,40 | CNY 32,21 | 7,02M |
| 2026-08-19 | CNY 32,92 | -6,77 % | CNY 35,01 | CNY 35,09 | CNY 32,87 | 10,16M |
| 2026-08-18 | CNY 35,31 | -2,43 % | CNY 35,90 | CNY 36,01 | CNY 34,76 | 9,98M |
| 2026-08-17 | CNY 36,19 | +0,03 % | CNY 36,06 | CNY 36,49 | CNY 35,50 | 8,40M |
| 2026-08-14 | CNY 36,18 | -1,15 % | CNY 36,50 | CNY 38,23 | CNY 35,38 | 13,23M |
| 2026-08-13 | CNY 36,60 | 0,00 % | CNY 36,65 | CNY 38,18 | CNY 36,40 | 16,07M |
| 2026-08-12 | CNY 36,60 | +2,06 % | CNY 36,38 | CNY 37,66 | CNY 35,89 | 14,86M |
| 2026-08-11 | CNY 35,86 | -1,81 % | CNY 36,90 | CNY 36,90 | CNY 35,66 | 8,79M |
| 2026-08-10 | CNY 36,52 | -0,38 % | CNY 37,35 | CNY 37,58 | CNY 36,16 | 10,03M |
| 2026-08-07 | CNY 36,66 | -0,76 % | CNY 36,75 | CNY 37,24 | CNY 35,27 | 18,35M |
| 2026-08-06 | CNY 36,94 | +0,96 % | CNY 36,00 | CNY 38,48 | CNY 35,88 | 22,29M |
| 2026-08-05 | CNY 36,59 | +3,51 % | CNY 35,00 | CNY 37,48 | CNY 34,80 | 21,20M |
| 2026-08-04 | CNY 35,35 | +5,55 % | CNY 33,77 | CNY 35,65 | CNY 33,50 | 20,28M |
| 2026-08-03 | CNY 33,49 | -0,68 % | CNY 33,40 | CNY 34,80 | CNY 32,95 | 26,70M |
| 2026-07-31 | CNY 33,72 | +16,84 % | CNY 28,11 | CNY 34,63 | CNY 28,01 | 39,30M |
| 2026-07-30 | CNY 28,86 | +3,40 % | CNY 27,81 | CNY 29,97 | CNY 27,75 | 16,51M |
| 2026-07-29 | CNY 27,91 | +1,34 % | CNY 27,90 | CNY 28,23 | CNY 26,56 | 10,84M |
| 2026-07-28 | CNY 27,54 | -0,04 % | CNY 27,27 | CNY 28,11 | CNY 27,04 | 5,85M |
| 2026-07-27 | CNY 27,55 | +4,32 % | CNY 26,30 | CNY 27,58 | CNY 26,17 | 7,79M |
| 2026-07-24 | CNY 26,41 | -5,48 % | CNY 27,50 | CNY 27,58 | CNY 26,39 | 8,10M |
| 2026-07-23 | CNY 27,94 | -0,11 % | CNY 27,79 | CNY 28,15 | CNY 27,47 | 6,72M |
| 2026-07-22 | CNY 27,97 | -3,28 % | CNY 28,65 | CNY 28,93 | CNY 27,88 | 7,81M |
| 2026-07-21 | CNY 28,92 | +2,77 % | CNY 27,80 | CNY 29,13 | CNY 27,35 | 11,58M |
| 2026-07-20 | CNY 28,14 | +1,81 % | CNY 27,92 | CNY 28,48 | CNY 27,02 | 8,79M |
| 2026-07-17 | CNY 27,64 | -7,59 % | CNY 29,53 | CNY 30,50 | CNY 27,64 | 10,00M |
| 2026-07-16 | CNY 29,91 | +0,37 % | CNY 29,73 | CNY 30,53 | CNY 29,21 | 8,02M |
| 2026-07-15 | CNY 29,80 | -0,33 % | CNY 29,72 | CNY 30,39 | CNY 29,38 | 7,58M |
| 2026-07-14 | CNY 29,90 | -3,02 % | CNY 30,80 | CNY 31,11 | CNY 28,83 | 10,69M |
| 2026-07-13 | CNY 30,83 | -9,54 % | CNY 33,71 | CNY 34,25 | CNY 30,71 | 14,00M |
| 2026-07-10 | CNY 34,08 | +3,12 % | CNY 32,64 | CNY 35,98 | CNY 32,24 | 16,39M |
| 2026-07-09 | CNY 33,05 | +1,82 % | CNY 32,19 | CNY 33,25 | CNY 31,82 | 7,51M |
| 2026-07-08 | CNY 32,46 | +0,81 % | CNY 32,25 | CNY 32,81 | CNY 31,52 | 6,91M |
| 2026-07-07 | CNY 32,20 | -6,56 % | CNY 34,47 | CNY 34,58 | CNY 32,06 | 9,56M |
| 2026-07-06 | CNY 34,46 | -4,96 % | CNY 36,00 | CNY 36,35 | CNY 34,20 | 10,79M |
| 2026-07-03 | CNY 36,26 | +1,57 % | CNY 35,46 | CNY 37,13 | CNY 35,40 | 10,40M |
| 2026-07-02 | CNY 35,70 | -5,15 % | CNY 38,00 | CNY 38,31 | CNY 35,61 | 15,31M |
| 2026-07-01 | CNY 37,64 | +4,27 % | CNY 36,72 | CNY 38,80 | CNY 36,27 | 17,45M |
| 2026-06-30 | CNY 36,10 | +1,40 % | CNY 35,80 | CNY 36,66 | CNY 35,19 | 8,18M |
| 2026-06-29 | CNY 35,60 | +0,54 % | CNY 36,00 | CNY 37,21 | CNY 35,30 | 10,07M |
| 2026-06-26 | CNY 35,41 | -4,73 % | CNY 36,95 | CNY 36,95 | CNY 35,18 | 11,14M |
| 2026-06-25 | CNY 37,17 | -4,52 % | CNY 38,94 | CNY 39,24 | CNY 36,93 | 13,26M |
| 2026-06-24 | CNY 38,93 | +5,56 % | CNY 36,90 | CNY 39,28 | CNY 36,40 | 16,81M |
| 2026-06-23 | CNY 36,88 | -4,80 % | CNY 38,09 | CNY 38,69 | CNY 36,76 | 11,22M |
| 2026-06-22 | CNY 38,74 | +1,52 % | CNY 38,53 | CNY 39,18 | CNY 37,46 | 14,52M |
| 2026-06-18 | CNY 38,16 | +2,17 % | CNY 37,03 | CNY 38,95 | CNY 36,92 | 12,19M |
| 2026-06-17 | CNY 37,35 | -0,27 % | CNY 37,24 | CNY 37,59 | CNY 36,54 | 10,05M |
| 2026-06-16 | CNY 37,45 | -0,79 % | CNY 37,54 | CNY 38,14 | CNY 37,08 | 9,10M |
| 2026-06-15 | CNY 37,75 | +7,06 % | CNY 36,42 | CNY 38,27 | CNY 36,42 | 14,65M |
| 2026-06-12 | CNY 35,26 | +1,29 % | CNY 35,56 | CNY 36,56 | CNY 34,72 | 10,30M |
| 2026-06-11 | CNY 34,81 | -5,56 % | CNY 36,80 | CNY 37,62 | CNY 34,50 | 11,75M |
| 2026-06-10 | CNY 36,86 | -3,94 % | CNY 38,52 | CNY 40,11 | CNY 36,30 | 13,73M |
| 2026-06-09 | CNY 38,37 | +3,12 % | CNY 37,03 | CNY 39,05 | CNY 36,40 | 18,21M |
| 2026-06-08 | CNY 37,21 | +3,71 % | CNY 34,65 | CNY 38,16 | CNY 34,55 | 18,04M |
| 2026-06-05 | CNY 35,88 | -0,39 % | CNY 36,45 | CNY 36,98 | CNY 35,00 | 12,29M |
| 2026-06-04 | CNY 36,02 | -5,14 % | CNY 36,08 | CNY 36,75 | CNY 35,11 | 15,63M |
| 2026-06-03 | CNY 37,97 | -2,06 % | CNY 38,58 | CNY 38,91 | CNY 37,50 | 14,31M |
| 2026-06-02 | CNY 38,77 | -4,01 % | CNY 40,60 | CNY 40,60 | CNY 38,41 | 15,99M |
| 2026-06-01 | CNY 40,39 | +14,71 % | CNY 36,00 | CNY 41,86 | CNY 36,00 | 30,85M |
| 2026-05-29 | CNY 35,21 | -3,85 % | CNY 37,42 | CNY 38,28 | CNY 34,94 | 10,87M |
| 2026-05-28 | CNY 36,62 | -1,43 % | CNY 37,10 | CNY 37,19 | CNY 35,22 | 12,05M |
| 2026-05-27 | CNY 37,15 | -3,51 % | CNY 38,50 | CNY 39,06 | CNY 36,92 | 10,13M |
| 2026-05-26 | CNY 38,50 | -4,01 % | CNY 39,70 | CNY 39,70 | CNY 37,70 | 12,67M |