Canmax Technologies Co., Ltd. Class A 300390
SZSE · China · Prozessindustrie
CNY 49,09+0,04 (+0,08 %)
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 49,09 | +0,08 % | CNY 49,10 | CNY 49,98 | CNY 48,20 | 16,71M |
| 2026-09-29 | CNY 49,05 | +2,19 % | CNY 48,20 | CNY 49,78 | CNY 48,16 | 20,94M |
| 2026-09-28 | CNY 48,00 | -4,93 % | CNY 50,11 | CNY 50,20 | CNY 47,86 | 18,67M |
| 2026-09-24 | CNY 50,49 | -4,30 % | CNY 52,70 | CNY 52,70 | CNY 50,01 | 18,89M |
| 2026-09-23 | CNY 52,76 | -2,71 % | CNY 54,68 | CNY 54,68 | CNY 52,48 | 17,53M |
| 2026-09-22 | CNY 54,23 | +0,07 % | CNY 54,28 | CNY 54,76 | CNY 53,80 | 18,75M |
| 2026-09-21 | CNY 54,19 | -0,02 % | CNY 54,20 | CNY 54,96 | CNY 53,60 | 19,40M |
| 2026-09-18 | CNY 54,20 | +2,90 % | CNY 53,72 | CNY 54,49 | CNY 52,38 | 27,80M |
| 2026-09-17 | CNY 52,67 | +0,63 % | CNY 52,34 | CNY 53,53 | CNY 51,96 | 21,11M |
| 2026-09-16 | CNY 52,34 | +0,08 % | CNY 52,12 | CNY 52,97 | CNY 50,58 | 28,19M |
| 2026-09-15 | CNY 52,30 | -2,72 % | CNY 52,90 | CNY 53,62 | CNY 52,21 | 16,80M |
| 2026-09-14 | CNY 53,76 | -0,02 % | CNY 53,50 | CNY 54,38 | CNY 52,63 | 13,73M |
| 2026-09-11 | CNY 53,77 | -3,98 % | CNY 55,94 | CNY 56,05 | CNY 52,02 | 25,24M |
| 2026-09-10 | CNY 56,00 | -1,60 % | CNY 56,56 | CNY 56,70 | CNY 55,57 | 16,23M |
| 2026-09-09 | CNY 56,91 | -0,94 % | CNY 57,48 | CNY 57,78 | CNY 56,51 | 17,98M |
| 2026-09-08 | CNY 57,45 | -0,47 % | CNY 57,70 | CNY 58,85 | CNY 57,04 | 17,55M |
| 2026-09-07 | CNY 57,72 | -0,38 % | CNY 57,90 | CNY 58,27 | CNY 56,63 | 21,01M |
| 2026-09-04 | CNY 57,94 | -3,45 % | CNY 60,01 | CNY 60,79 | CNY 57,47 | 22,64M |
| 2026-09-03 | CNY 60,01 | +0,45 % | CNY 60,56 | CNY 61,28 | CNY 59,93 | 21,06M |
| 2026-09-02 | CNY 59,74 | -3,27 % | CNY 60,26 | CNY 60,94 | CNY 59,30 | 25,01M |
| 2026-09-01 | CNY 61,76 | -4,10 % | CNY 65,00 | CNY 65,00 | CNY 61,68 | 28,60M |
| 2026-08-31 | CNY 64,40 | +0,44 % | CNY 65,13 | CNY 65,94 | CNY 63,21 | 35,97M |
| 2026-08-28 | CNY 64,12 | +1,46 % | CNY 63,98 | CNY 64,98 | CNY 62,36 | 38,30M |
| 2026-08-27 | CNY 63,20 | +1,48 % | CNY 61,90 | CNY 63,29 | CNY 60,77 | 33,31M |
| 2026-08-26 | CNY 62,28 | +0,27 % | CNY 62,27 | CNY 64,87 | CNY 61,15 | 38,53M |
| 2026-08-25 | CNY 62,11 | -7,62 % | CNY 65,66 | CNY 66,20 | CNY 61,46 | 48,09M |
| 2026-08-24 | CNY 67,23 | +2,69 % | CNY 67,61 | CNY 70,80 | CNY 66,46 | 62,88M |
| 2026-08-21 | CNY 65,47 | +7,68 % | CNY 60,77 | CNY 68,54 | CNY 60,02 | 61,67M |
| 2026-08-20 | CNY 60,80 | -1,92 % | CNY 62,34 | CNY 62,70 | CNY 60,00 | 25,65M |
| 2026-08-19 | CNY 61,99 | -2,87 % | CNY 63,24 | CNY 64,82 | CNY 61,44 | 37,01M |
| 2026-08-18 | CNY 63,82 | -5,59 % | CNY 67,19 | CNY 68,14 | CNY 63,55 | 48,09M |
| 2026-08-17 | CNY 67,60 | +0,49 % | CNY 67,01 | CNY 68,75 | CNY 65,76 | 39,74M |
| 2026-08-14 | CNY 67,27 | +4,77 % | CNY 64,83 | CNY 68,00 | CNY 64,83 | 42,89M |
| 2026-08-13 | CNY 64,21 | +0,25 % | CNY 64,03 | CNY 65,50 | CNY 63,38 | 37,24M |
| 2026-08-12 | CNY 64,05 | +3,72 % | CNY 62,00 | CNY 66,40 | CNY 61,80 | 45,77M |
| 2026-08-11 | CNY 61,75 | -1,14 % | CNY 61,80 | CNY 63,16 | CNY 61,06 | 30,71M |
| 2026-08-10 | CNY 62,46 | +2,90 % | CNY 61,56 | CNY 64,03 | CNY 60,67 | 51,15M |
| 2026-08-07 | CNY 60,70 | +1,95 % | CNY 59,92 | CNY 61,47 | CNY 59,03 | 35,05M |
| 2026-08-06 | CNY 59,54 | -0,68 % | CNY 59,03 | CNY 60,21 | CNY 58,39 | 31,67M |
| 2026-08-05 | CNY 59,95 | +6,22 % | CNY 56,30 | CNY 60,14 | CNY 55,61 | 40,34M |
| 2026-08-04 | CNY 56,44 | +3,94 % | CNY 54,30 | CNY 56,98 | CNY 53,95 | 28,37M |
| 2026-08-03 | CNY 54,30 | +0,13 % | CNY 53,46 | CNY 55,13 | CNY 52,68 | 25,22M |
| 2026-07-31 | CNY 54,23 | -0,09 % | CNY 55,30 | CNY 57,53 | CNY 54,23 | 35,42M |
| 2026-07-30 | CNY 54,28 | -4,60 % | CNY 56,50 | CNY 56,75 | CNY 53,60 | 32,56M |
| 2026-07-29 | CNY 56,90 | +1,19 % | CNY 56,01 | CNY 58,66 | CNY 53,83 | 38,37M |
| 2026-07-28 | CNY 56,23 | -4,14 % | CNY 57,79 | CNY 59,50 | CNY 55,98 | 32,03M |
| 2026-07-27 | CNY 58,66 | +3,46 % | CNY 57,90 | CNY 59,38 | CNY 56,17 | 41,28M |
| 2026-07-24 | CNY 56,70 | -6,09 % | CNY 58,50 | CNY 59,90 | CNY 56,15 | 43,12M |
| 2026-07-23 | CNY 60,38 | +8,05 % | CNY 56,43 | CNY 62,88 | CNY 56,25 | 71,03M |
| 2026-07-22 | CNY 55,88 | +0,11 % | CNY 54,80 | CNY 57,16 | CNY 54,50 | 35,13M |
| 2026-07-21 | CNY 55,82 | +4,67 % | CNY 54,00 | CNY 55,90 | CNY 50,74 | 47,00M |
| 2026-07-20 | CNY 53,33 | -6,47 % | CNY 57,22 | CNY 58,08 | CNY 51,99 | 53,03M |
| 2026-07-17 | CNY 57,02 | -3,37 % | CNY 58,76 | CNY 61,96 | CNY 57,00 | 44,17M |
| 2026-07-16 | CNY 59,01 | -1,67 % | CNY 59,51 | CNY 60,30 | CNY 57,99 | 41,60M |
| 2026-07-15 | CNY 60,01 | -7,18 % | CNY 65,00 | CNY 65,12 | CNY 59,90 | 52,38M |
| 2026-07-14 | CNY 64,65 | +0,92 % | CNY 64,58 | CNY 65,21 | CNY 62,07 | 44,73M |
| 2026-07-13 | CNY 64,06 | -2,50 % | CNY 65,68 | CNY 66,90 | CNY 63,33 | 46,31M |
| 2026-07-10 | CNY 65,70 | -4,92 % | CNY 68,59 | CNY 70,60 | CNY 65,70 | 74,79M |
| 2026-07-09 | CNY 69,10 | -14,71 % | CNY 78,40 | CNY 79,00 | CNY 65,00 | 97,62M |
| 2026-07-08 | CNY 81,02 | -15,83 % | CNY 94,30 | CNY 96,00 | CNY 79,18 | 76,17M |
| 2026-07-07 | CNY 96,26 | +5,66 % | CNY 94,97 | CNY 96,51 | CNY 93,00 | 66,86M |
| 2026-07-06 | CNY 91,10 | -1,49 % | CNY 90,00 | CNY 95,83 | CNY 87,55 | 47,91M |
| 2026-07-03 | CNY 92,48 | +1,24 % | CNY 93,08 | CNY 95,00 | CNY 89,38 | 56,06M |
| 2026-07-02 | CNY 91,35 | -2,93 % | CNY 93,98 | CNY 95,50 | CNY 90,20 | 50,18M |
| 2026-07-01 | CNY 94,11 | +0,64 % | CNY 93,91 | CNY 95,52 | CNY 87,05 | 77,87M |
| 2026-06-30 | CNY 93,51 | +7,58 % | CNY 88,35 | CNY 94,48 | CNY 85,83 | 64,97M |
| 2026-06-29 | CNY 86,92 | +0,85 % | CNY 84,08 | CNY 88,35 | CNY 82,11 | 54,69M |
| 2026-06-26 | CNY 86,19 | -9,25 % | CNY 95,00 | CNY 97,35 | CNY 85,92 | 67,68M |
| 2026-06-25 | CNY 94,98 | -3,90 % | CNY 98,64 | CNY 100,98 | CNY 94,58 | 67,29M |
| 2026-06-24 | CNY 98,83 | +12,78 % | CNY 86,80 | CNY 99,39 | CNY 85,43 | 83,06M |
| 2026-06-23 | CNY 87,63 | -4,54 % | CNY 91,80 | CNY 91,81 | CNY 86,80 | 46,65M |
| 2026-06-22 | CNY 91,80 | +3,15 % | CNY 84,02 | CNY 92,92 | CNY 80,01 | 85,24M |
| 2026-06-18 | CNY 89,00 | -3,00 % | CNY 91,26 | CNY 94,20 | CNY 88,39 | 59,52M |
| 2026-06-17 | CNY 91,75 | -1,79 % | CNY 93,80 | CNY 95,29 | CNY 91,14 | 57,67M |
| 2026-06-16 | CNY 93,42 | -3,81 % | CNY 95,97 | CNY 96,64 | CNY 93,00 | 61,33M |
| 2026-06-15 | CNY 97,12 | +1,06 % | CNY 96,10 | CNY 98,60 | CNY 92,01 | 79,95M |
| 2026-06-12 | CNY 96,10 | +2,20 % | CNY 91,03 | CNY 100,63 | CNY 91,00 | 86,80M |
| 2026-06-11 | CNY 94,03 | +7,34 % | CNY 88,44 | CNY 96,66 | CNY 84,46 | 87,21M |
| 2026-06-10 | CNY 87,60 | -0,23 % | CNY 86,23 | CNY 91,28 | CNY 85,79 | 68,83M |
| 2026-06-09 | CNY 87,80 | +9,82 % | CNY 80,55 | CNY 89,32 | CNY 79,50 | 75,54M |
| 2026-06-08 | CNY 79,95 | -0,68 % | CNY 78,65 | CNY 83,35 | CNY 77,41 | 44,18M |
| 2026-06-05 | CNY 80,50 | +2,25 % | CNY 79,57 | CNY 83,60 | CNY 77,31 | 47,42M |
| 2026-06-04 | CNY 78,73 | -3,26 % | CNY 80,69 | CNY 80,95 | CNY 78,51 | 31,92M |
| 2026-06-03 | CNY 81,38 | +0,10 % | CNY 80,15 | CNY 82,85 | CNY 78,88 | 34,45M |
| 2026-06-02 | CNY 81,30 | -4,20 % | CNY 84,74 | CNY 85,00 | CNY 77,98 | 47,92M |
| 2026-06-01 | CNY 84,86 | +1,36 % | CNY 83,01 | CNY 88,16 | CNY 82,26 | 47,09M |
| 2026-05-29 | CNY 83,72 | -3,09 % | CNY 84,79 | CNY 85,73 | CNY 81,62 | 63,71M |
| 2026-05-28 | CNY 86,39 | -7,02 % | CNY 93,84 | CNY 94,99 | CNY 85,27 | 66,60M |
| 2026-05-27 | CNY 92,91 | +0,75 % | CNY 92,01 | CNY 96,85 | CNY 91,50 | 68,14M |
| 2026-05-26 | CNY 92,22 | +1,92 % | CNY 89,11 | CNY 92,83 | CNY 87,26 | 52,69M |