Kunlun Tech Co., Ltd. Class A 300418
SZSE · China · Technologiedienstleistungen
CNY 40,08-0,87 (-2,12 %)
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 40,08 | -2,12 % | CNY 41,00 | CNY 41,48 | CNY 40,00 | 28,12M |
| 2026-09-29 | CNY 40,95 | +1,46 % | CNY 40,47 | CNY 41,47 | CNY 40,16 | 30,05M |
| 2026-09-28 | CNY 40,36 | -3,35 % | CNY 42,12 | CNY 42,17 | CNY 40,17 | 31,96M |
| 2026-09-24 | CNY 41,76 | -2,61 % | CNY 42,50 | CNY 43,10 | CNY 41,76 | 34,16M |
| 2026-09-23 | CNY 42,88 | -4,14 % | CNY 44,00 | CNY 44,30 | CNY 42,80 | 58,84M |
| 2026-09-22 | CNY 44,73 | +2,57 % | CNY 44,70 | CNY 45,67 | CNY 44,05 | 78,35M |
| 2026-09-21 | CNY 43,61 | -0,41 % | CNY 43,99 | CNY 44,22 | CNY 43,31 | 47,51M |
| 2026-09-18 | CNY 43,79 | +0,67 % | CNY 43,50 | CNY 44,06 | CNY 43,24 | 47,30M |
| 2026-09-17 | CNY 43,50 | +1,09 % | CNY 42,69 | CNY 44,11 | CNY 42,59 | 46,60M |
| 2026-09-16 | CNY 43,03 | +0,40 % | CNY 42,80 | CNY 43,50 | CNY 42,46 | 35,10M |
| 2026-09-15 | CNY 42,86 | -0,12 % | CNY 43,23 | CNY 43,96 | CNY 42,68 | 43,99M |
| 2026-09-14 | CNY 42,91 | -2,05 % | CNY 43,08 | CNY 43,34 | CNY 42,16 | 37,01M |
| 2026-09-11 | CNY 43,81 | -1,02 % | CNY 44,03 | CNY 44,47 | CNY 43,20 | 45,11M |
| 2026-09-10 | CNY 44,26 | -3,13 % | CNY 45,35 | CNY 45,70 | CNY 44,25 | 36,90M |
| 2026-09-09 | CNY 45,69 | -0,87 % | CNY 45,98 | CNY 46,29 | CNY 45,00 | 55,09M |
| 2026-09-08 | CNY 46,09 | -1,09 % | CNY 46,03 | CNY 47,88 | CNY 45,89 | 77,13M |
| 2026-09-07 | CNY 46,60 | +2,58 % | CNY 45,92 | CNY 47,00 | CNY 45,40 | 83,17M |
| 2026-09-04 | CNY 45,43 | +2,64 % | CNY 44,88 | CNY 47,88 | CNY 44,82 | 106,67M |
| 2026-09-03 | CNY 44,26 | -0,27 % | CNY 45,00 | CNY 46,44 | CNY 43,77 | 69,25M |
| 2026-09-02 | CNY 44,38 | -3,40 % | CNY 45,00 | CNY 45,70 | CNY 44,01 | 79,55M |
| 2026-09-01 | CNY 45,94 | +4,43 % | CNY 44,00 | CNY 47,59 | CNY 43,97 | 145,64M |
| 2026-08-31 | CNY 43,99 | +8,89 % | CNY 39,98 | CNY 45,14 | CNY 39,71 | 111,54M |
| 2026-08-28 | CNY 40,40 | -1,20 % | CNY 41,40 | CNY 42,27 | CNY 40,31 | 71,57M |
| 2026-08-27 | CNY 40,89 | +3,00 % | CNY 40,30 | CNY 40,94 | CNY 39,72 | 44,48M |
| 2026-08-26 | CNY 39,70 | -1,54 % | CNY 40,12 | CNY 40,38 | CNY 39,39 | 39,69M |
| 2026-08-25 | CNY 40,32 | -0,54 % | CNY 40,51 | CNY 40,71 | CNY 39,60 | 41,42M |
| 2026-08-24 | CNY 40,54 | -7,49 % | CNY 43,79 | CNY 43,82 | CNY 39,97 | 75,31M |
| 2026-08-21 | CNY 43,82 | -2,73 % | CNY 44,10 | CNY 44,70 | CNY 42,97 | 72,84M |
| 2026-08-20 | CNY 45,05 | +5,95 % | CNY 45,20 | CNY 47,69 | CNY 44,66 | 122,63M |
| 2026-08-19 | CNY 42,52 | -4,41 % | CNY 43,50 | CNY 43,96 | CNY 42,28 | 49,54M |
| 2026-08-18 | CNY 44,48 | -0,49 % | CNY 44,33 | CNY 44,98 | CNY 43,82 | 47,53M |
| 2026-08-17 | CNY 44,70 | +2,48 % | CNY 43,90 | CNY 45,18 | CNY 43,16 | 63,82M |
| 2026-08-14 | CNY 43,62 | +3,44 % | CNY 42,49 | CNY 43,83 | CNY 41,61 | 64,35M |
| 2026-08-13 | CNY 42,17 | -2,59 % | CNY 43,30 | CNY 45,29 | CNY 42,15 | 76,75M |
| 2026-08-12 | CNY 43,29 | +0,02 % | CNY 43,41 | CNY 44,30 | CNY 42,84 | 54,04M |
| 2026-08-11 | CNY 43,28 | -2,26 % | CNY 44,46 | CNY 44,46 | CNY 42,97 | 52,96M |
| 2026-08-10 | CNY 44,28 | -1,34 % | CNY 44,80 | CNY 45,06 | CNY 43,50 | 56,52M |
| 2026-08-07 | CNY 44,88 | +2,23 % | CNY 43,73 | CNY 45,52 | CNY 42,46 | 96,25M |
| 2026-08-06 | CNY 43,90 | -1,15 % | CNY 43,63 | CNY 44,90 | CNY 43,39 | 72,04M |
| 2026-08-05 | CNY 44,41 | +1,62 % | CNY 43,00 | CNY 45,10 | CNY 43,00 | 85,92M |
| 2026-08-04 | CNY 43,70 | +5,05 % | CNY 42,55 | CNY 43,98 | CNY 41,84 | 98,70M |
| 2026-08-03 | CNY 41,60 | -3,70 % | CNY 43,05 | CNY 43,88 | CNY 41,51 | 115,47M |
| 2026-07-31 | CNY 43,20 | +20,00 % | CNY 36,78 | CNY 43,20 | CNY 36,78 | 147,71M |
| 2026-07-30 | CNY 36,00 | -2,25 % | CNY 36,80 | CNY 38,69 | CNY 36,00 | 64,40M |
| 2026-07-29 | CNY 36,83 | -2,07 % | CNY 37,86 | CNY 38,31 | CNY 35,29 | 65,46M |
| 2026-07-28 | CNY 37,61 | -1,47 % | CNY 37,39 | CNY 38,97 | CNY 37,30 | 50,67M |
| 2026-07-27 | CNY 38,17 | +4,06 % | CNY 36,69 | CNY 38,26 | CNY 36,20 | 48,36M |
| 2026-07-24 | CNY 36,68 | -6,71 % | CNY 38,15 | CNY 38,64 | CNY 36,68 | 59,84M |
| 2026-07-23 | CNY 39,32 | -4,52 % | CNY 40,50 | CNY 40,80 | CNY 38,93 | 67,21M |
| 2026-07-22 | CNY 41,18 | -5,29 % | CNY 42,79 | CNY 43,78 | CNY 40,90 | 80,89M |
| 2026-07-21 | CNY 43,48 | +1,30 % | CNY 42,20 | CNY 43,88 | CNY 39,70 | 88,48M |
| 2026-07-20 | CNY 42,92 | +2,21 % | CNY 41,99 | CNY 43,56 | CNY 40,83 | 93,60M |
| 2026-07-17 | CNY 41,99 | -12,96 % | CNY 47,84 | CNY 48,89 | CNY 41,85 | 121,92M |
| 2026-07-16 | CNY 48,24 | +4,62 % | CNY 45,50 | CNY 49,73 | CNY 44,80 | 118,51M |
| 2026-07-15 | CNY 46,11 | +0,39 % | CNY 46,18 | CNY 48,48 | CNY 45,49 | 91,50M |
| 2026-07-14 | CNY 45,93 | -4,71 % | CNY 48,66 | CNY 49,05 | CNY 43,23 | 110,77M |
| 2026-07-13 | CNY 48,20 | -2,47 % | CNY 49,87 | CNY 51,08 | CNY 47,50 | 99,77M |
| 2026-07-10 | CNY 49,42 | -1,98 % | CNY 48,47 | CNY 53,53 | CNY 47,80 | 162,15M |
| 2026-07-09 | CNY 50,42 | +5,13 % | CNY 47,50 | CNY 51,88 | CNY 46,84 | 168,14M |
| 2026-07-08 | CNY 47,96 | +7,51 % | CNY 44,41 | CNY 48,50 | CNY 42,60 | 140,45M |
| 2026-07-07 | CNY 44,61 | +3,62 % | CNY 42,94 | CNY 46,07 | CNY 42,89 | 111,43M |
| 2026-07-06 | CNY 43,05 | +0,91 % | CNY 42,90 | CNY 45,98 | CNY 42,39 | 98,16M |
| 2026-07-03 | CNY 42,66 | -6,34 % | CNY 44,30 | CNY 46,69 | CNY 42,42 | 123,21M |
| 2026-07-02 | CNY 45,55 | +12,19 % | CNY 41,81 | CNY 46,89 | CNY 39,36 | 158,29M |
| 2026-07-01 | CNY 40,60 | +0,59 % | CNY 40,00 | CNY 41,50 | CNY 39,62 | 58,39M |
| 2026-06-30 | CNY 40,36 | +1,46 % | CNY 39,90 | CNY 41,00 | CNY 38,78 | 49,60M |
| 2026-06-29 | CNY 39,78 | +2,66 % | CNY 39,38 | CNY 42,25 | CNY 39,28 | 66,42M |
| 2026-06-26 | CNY 38,75 | -5,02 % | CNY 40,00 | CNY 40,50 | CNY 38,72 | 50,78M |
| 2026-06-25 | CNY 40,80 | -2,39 % | CNY 41,80 | CNY 42,42 | CNY 40,32 | 52,13M |
| 2026-06-24 | CNY 41,80 | -0,12 % | CNY 41,70 | CNY 42,78 | CNY 41,05 | 45,40M |
| 2026-06-23 | CNY 41,85 | -5,79 % | CNY 43,57 | CNY 43,89 | CNY 41,61 | 65,25M |
| 2026-06-22 | CNY 44,42 | +3,30 % | CNY 42,87 | CNY 45,35 | CNY 42,20 | 101,35M |
| 2026-06-18 | CNY 43,00 | +10,97 % | CNY 38,75 | CNY 45,71 | CNY 38,58 | 131,36M |
| 2026-06-17 | CNY 38,75 | +0,36 % | CNY 38,31 | CNY 39,26 | CNY 37,57 | 48,03M |
| 2026-06-16 | CNY 38,61 | -1,56 % | CNY 39,05 | CNY 39,18 | CNY 38,41 | 36,22M |
| 2026-06-15 | CNY 39,22 | +5,37 % | CNY 39,00 | CNY 39,83 | CNY 38,31 | 49,66M |
| 2026-06-12 | CNY 37,22 | +0,76 % | CNY 37,83 | CNY 38,20 | CNY 37,12 | 35,60M |
| 2026-06-11 | CNY 36,94 | -3,27 % | CNY 37,81 | CNY 37,96 | CNY 36,65 | 42,68M |
| 2026-06-10 | CNY 38,19 | -3,54 % | CNY 39,00 | CNY 39,90 | CNY 38,00 | 36,09M |
| 2026-06-09 | CNY 39,59 | +2,41 % | CNY 39,01 | CNY 39,80 | CNY 38,25 | 36,95M |
| 2026-06-08 | CNY 38,66 | -4,54 % | CNY 39,18 | CNY 40,08 | CNY 37,96 | 43,67M |
| 2026-06-05 | CNY 40,50 | +0,05 % | CNY 40,51 | CNY 41,57 | CNY 39,62 | 48,06M |
| 2026-06-04 | CNY 40,48 | -3,16 % | CNY 40,96 | CNY 40,99 | CNY 40,10 | 43,77M |
| 2026-06-03 | CNY 41,80 | -1,18 % | CNY 41,53 | CNY 42,88 | CNY 41,30 | 46,65M |
| 2026-06-02 | CNY 42,30 | -5,98 % | CNY 45,00 | CNY 45,00 | CNY 41,66 | 65,54M |
| 2026-06-01 | CNY 44,99 | +2,44 % | CNY 44,20 | CNY 46,30 | CNY 43,90 | 59,38M |
| 2026-05-29 | CNY 43,92 | -0,84 % | CNY 44,57 | CNY 46,22 | CNY 43,79 | 65,52M |
| 2026-05-28 | CNY 44,29 | -3,30 % | CNY 43,86 | CNY 45,00 | CNY 42,40 | 78,41M |
| 2026-05-27 | CNY 45,80 | -1,40 % | CNY 48,00 | CNY 48,90 | CNY 45,50 | 76,16M |
| 2026-05-26 | CNY 46,45 | -3,53 % | CNY 47,67 | CNY 47,88 | CNY 45,55 | 60,86M |