Red Phase, Inc. Class A 300427
SZSE · China · Elektronische Technologie
CNY 6,09-0,01 (-0,16 %)
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 6,09 | -0,16 % | CNY 6,15 | CNY 6,23 | CNY 6,05 | 22,06M |
| 2026-09-29 | CNY 6,10 | +0,99 % | CNY 6,03 | CNY 6,22 | CNY 5,99 | 27,59M |
| 2026-09-28 | CNY 6,04 | -6,50 % | CNY 6,20 | CNY 6,32 | CNY 5,97 | 48,78M |
| 2026-09-24 | CNY 6,46 | +2,38 % | CNY 6,25 | CNY 6,54 | CNY 6,11 | 60,75M |
| 2026-09-23 | CNY 6,31 | -8,28 % | CNY 6,88 | CNY 6,91 | CNY 6,29 | 56,54M |
| 2026-09-22 | CNY 6,88 | -1,85 % | CNY 7,03 | CNY 7,07 | CNY 6,86 | 26,71M |
| 2026-09-21 | CNY 7,01 | +1,01 % | CNY 7,03 | CNY 7,06 | CNY 6,89 | 29,92M |
| 2026-09-18 | CNY 6,94 | +5,31 % | CNY 6,66 | CNY 7,24 | CNY 6,65 | 51,31M |
| 2026-09-17 | CNY 6,59 | -3,80 % | CNY 6,81 | CNY 6,83 | CNY 6,54 | 37,43M |
| 2026-09-16 | CNY 6,85 | +3,79 % | CNY 6,60 | CNY 6,94 | CNY 6,51 | 44,77M |
| 2026-09-15 | CNY 6,60 | -3,51 % | CNY 6,81 | CNY 6,88 | CNY 6,60 | 36,26M |
| 2026-09-14 | CNY 6,84 | -3,66 % | CNY 7,14 | CNY 7,17 | CNY 6,77 | 45,51M |
| 2026-09-11 | CNY 7,10 | +3,95 % | CNY 6,77 | CNY 7,39 | CNY 6,72 | 60,60M |
| 2026-09-10 | CNY 6,83 | -0,58 % | CNY 6,81 | CNY 7,01 | CNY 6,71 | 22,58M |
| 2026-09-09 | CNY 6,87 | -0,87 % | CNY 6,90 | CNY 6,94 | CNY 6,78 | 22,25M |
| 2026-09-08 | CNY 6,93 | -1,98 % | CNY 7,06 | CNY 7,06 | CNY 6,89 | 30,14M |
| 2026-09-07 | CNY 7,07 | +2,76 % | CNY 6,95 | CNY 7,29 | CNY 6,86 | 46,56M |
| 2026-09-04 | CNY 6,88 | +3,61 % | CNY 6,68 | CNY 7,03 | CNY 6,65 | 38,17M |
| 2026-09-03 | CNY 6,64 | +0,45 % | CNY 6,69 | CNY 6,72 | CNY 6,52 | 22,08M |
| 2026-09-02 | CNY 6,61 | -0,90 % | CNY 6,56 | CNY 6,73 | CNY 6,53 | 20,77M |
| 2026-09-01 | CNY 6,67 | +3,89 % | CNY 6,45 | CNY 6,69 | CNY 6,37 | 29,20M |
| 2026-08-31 | CNY 6,42 | -1,53 % | CNY 6,45 | CNY 6,52 | CNY 6,38 | 17,81M |
| 2026-08-28 | CNY 6,52 | -3,12 % | CNY 6,78 | CNY 6,78 | CNY 6,47 | 25,29M |
| 2026-08-27 | CNY 6,73 | +1,20 % | CNY 6,64 | CNY 6,79 | CNY 6,55 | 18,67M |
| 2026-08-26 | CNY 6,65 | -0,75 % | CNY 6,83 | CNY 6,87 | CNY 6,54 | 22,47M |
| 2026-08-25 | CNY 6,70 | +2,29 % | CNY 6,45 | CNY 6,79 | CNY 6,32 | 25,74M |
| 2026-08-24 | CNY 6,55 | +0,92 % | CNY 6,50 | CNY 6,77 | CNY 6,45 | 33,70M |
| 2026-08-21 | CNY 6,49 | +0,78 % | CNY 6,42 | CNY 6,52 | CNY 6,32 | 18,15M |
| 2026-08-20 | CNY 6,44 | +0,78 % | CNY 6,49 | CNY 6,53 | CNY 6,32 | 22,11M |
| 2026-08-19 | CNY 6,39 | -7,66 % | CNY 6,83 | CNY 6,85 | CNY 6,35 | 31,65M |
| 2026-08-18 | CNY 6,92 | -2,67 % | CNY 7,27 | CNY 7,30 | CNY 6,88 | 23,34M |
| 2026-08-17 | CNY 7,11 | +2,60 % | CNY 7,02 | CNY 7,13 | CNY 6,82 | 20,48M |
| 2026-08-14 | CNY 6,93 | -1,00 % | CNY 6,97 | CNY 7,04 | CNY 6,81 | 23,93M |
| 2026-08-13 | CNY 7,00 | -3,45 % | CNY 7,31 | CNY 7,32 | CNY 7,00 | 26,63M |
| 2026-08-12 | CNY 7,25 | +3,57 % | CNY 6,94 | CNY 7,29 | CNY 6,93 | 34,26M |
| 2026-08-11 | CNY 7,00 | -3,31 % | CNY 7,10 | CNY 7,15 | CNY 6,93 | 35,10M |
| 2026-08-10 | CNY 7,24 | +4,32 % | CNY 7,02 | CNY 7,28 | CNY 6,93 | 49,18M |
| 2026-08-07 | CNY 6,94 | +1,02 % | CNY 6,93 | CNY 6,95 | CNY 6,71 | 27,27M |
| 2026-08-06 | CNY 6,87 | -2,00 % | CNY 7,01 | CNY 7,03 | CNY 6,78 | 32,18M |
| 2026-08-05 | CNY 7,01 | +1,30 % | CNY 6,90 | CNY 7,07 | CNY 6,90 | 39,80M |
| 2026-08-04 | CNY 6,92 | +1,02 % | CNY 6,90 | CNY 7,01 | CNY 6,88 | 50,23M |
| 2026-08-03 | CNY 6,85 | +3,47 % | CNY 6,70 | CNY 6,88 | CNY 6,52 | 53,05M |
| 2026-07-31 | CNY 6,62 | +4,42 % | CNY 6,47 | CNY 6,71 | CNY 6,32 | 59,68M |
| 2026-07-30 | CNY 6,34 | -6,76 % | CNY 6,80 | CNY 6,92 | CNY 6,34 | 79,67M |
| 2026-07-29 | CNY 6,80 | +6,75 % | CNY 6,48 | CNY 7,03 | CNY 6,35 | 103,11M |
| 2026-07-28 | CNY 6,37 | -1,24 % | CNY 6,27 | CNY 6,66 | CNY 6,27 | 73,05M |
| 2026-07-27 | CNY 6,45 | +1,42 % | CNY 5,92 | CNY 6,72 | CNY 5,82 | 105,55M |
| 2026-07-24 | CNY 6,36 | +6,53 % | CNY 5,85 | CNY 6,65 | CNY 5,71 | 89,49M |
| 2026-07-23 | CNY 5,97 | +9,74 % | CNY 5,39 | CNY 5,99 | CNY 5,39 | 39,80M |
| 2026-07-22 | CNY 5,44 | -1,45 % | CNY 5,44 | CNY 5,59 | CNY 5,38 | 19,53M |
| 2026-07-21 | CNY 5,52 | +0,36 % | CNY 5,45 | CNY 5,54 | CNY 5,00 | 34,84M |
| 2026-07-20 | CNY 5,50 | -2,31 % | CNY 5,67 | CNY 5,88 | CNY 5,35 | 24,86M |
| 2026-07-17 | CNY 5,63 | -4,90 % | CNY 5,90 | CNY 5,96 | CNY 5,58 | 21,93M |
| 2026-07-16 | CNY 5,92 | -1,17 % | CNY 5,93 | CNY 6,16 | CNY 5,83 | 19,87M |
| 2026-07-15 | CNY 5,99 | +1,01 % | CNY 5,91 | CNY 6,17 | CNY 5,87 | 19,72M |
| 2026-07-14 | CNY 5,93 | +1,37 % | CNY 5,83 | CNY 5,94 | CNY 5,61 | 21,68M |
| 2026-07-13 | CNY 5,85 | -9,02 % | CNY 6,36 | CNY 6,46 | CNY 5,81 | 27,21M |
| 2026-07-10 | CNY 6,43 | +4,89 % | CNY 6,12 | CNY 6,72 | CNY 5,99 | 28,28M |
| 2026-07-09 | CNY 6,13 | +2,17 % | CNY 6,06 | CNY 6,14 | CNY 5,83 | 17,98M |
| 2026-07-08 | CNY 6,00 | -2,76 % | CNY 6,15 | CNY 6,15 | CNY 5,94 | 22,84M |
| 2026-07-07 | CNY 6,17 | -2,68 % | CNY 6,34 | CNY 6,43 | CNY 6,10 | 20,22M |
| 2026-07-06 | CNY 6,34 | -5,65 % | CNY 6,83 | CNY 6,85 | CNY 6,31 | 22,16M |
| 2026-07-03 | CNY 6,72 | +2,28 % | CNY 6,63 | CNY 6,81 | CNY 6,55 | 17,97M |
| 2026-07-02 | CNY 6,57 | -2,23 % | CNY 6,72 | CNY 6,90 | CNY 6,54 | 19,33M |
| 2026-07-01 | CNY 6,72 | +0,15 % | CNY 6,60 | CNY 6,81 | CNY 6,57 | 20,40M |
| 2026-06-30 | CNY 6,71 | +2,91 % | CNY 6,65 | CNY 6,80 | CNY 6,40 | 19,75M |
| 2026-06-29 | CNY 6,52 | -0,46 % | CNY 6,53 | CNY 6,60 | CNY 6,28 | 22,78M |
| 2026-06-26 | CNY 6,55 | -3,25 % | CNY 6,75 | CNY 6,76 | CNY 6,51 | 21,21M |
| 2026-06-25 | CNY 6,77 | -3,01 % | CNY 7,04 | CNY 7,04 | CNY 6,67 | 20,37M |
| 2026-06-24 | CNY 6,98 | -1,27 % | CNY 7,05 | CNY 7,05 | CNY 6,79 | 22,60M |
| 2026-06-23 | CNY 7,07 | -1,26 % | CNY 7,09 | CNY 7,28 | CNY 7,02 | 21,83M |
| 2026-06-22 | CNY 7,16 | +2,14 % | CNY 7,00 | CNY 7,18 | CNY 6,80 | 22,68M |
| 2026-06-18 | CNY 7,01 | -1,82 % | CNY 7,07 | CNY 7,16 | CNY 6,93 | 16,93M |
| 2026-06-17 | CNY 7,14 | -2,19 % | CNY 7,20 | CNY 7,32 | CNY 7,09 | 20,93M |
| 2026-06-16 | CNY 7,30 | +0,27 % | CNY 7,27 | CNY 7,39 | CNY 7,12 | 22,23M |
| 2026-06-15 | CNY 7,28 | +4,15 % | CNY 7,10 | CNY 7,37 | CNY 7,04 | 25,07M |
| 2026-06-12 | CNY 6,99 | +2,49 % | CNY 6,94 | CNY 7,19 | CNY 6,85 | 25,91M |
| 2026-06-11 | CNY 6,82 | -2,29 % | CNY 6,85 | CNY 6,99 | CNY 6,74 | 21,20M |
| 2026-06-10 | CNY 6,98 | -3,46 % | CNY 7,10 | CNY 7,20 | CNY 6,84 | 27,63M |
| 2026-06-09 | CNY 7,23 | +1,54 % | CNY 7,27 | CNY 7,42 | CNY 7,01 | 38,80M |
| 2026-06-08 | CNY 7,12 | -6,44 % | CNY 7,80 | CNY 7,81 | CNY 7,02 | 50,68M |
| 2026-06-05 | CNY 7,61 | +3,96 % | CNY 7,50 | CNY 7,83 | CNY 7,31 | 54,17M |
| 2026-06-04 | CNY 7,32 | -3,68 % | CNY 7,85 | CNY 7,91 | CNY 7,27 | 70,62M |
| 2026-06-03 | CNY 7,60 | +7,95 % | CNY 6,74 | CNY 8,00 | CNY 6,74 | 129,24M |
| 2026-06-02 | CNY 7,04 | -3,43 % | CNY 5,83 | CNY 7,11 | CNY 5,83 | 126,79M |
| 2026-06-01 | CNY 7,29 | -19,98 % | CNY 7,29 | CNY 7,29 | CNY 7,29 | 5,00M |
| 2026-05-29 | CNY 9,11 | -4,11 % | CNY 9,44 | CNY 9,50 | CNY 9,05 | 18,47M |
| 2026-05-28 | CNY 9,50 | +2,59 % | CNY 9,35 | CNY 9,59 | CNY 9,23 | 18,89M |
| 2026-05-27 | CNY 9,26 | -2,63 % | CNY 9,50 | CNY 9,60 | CNY 9,19 | 16,54M |
| 2026-05-26 | CNY 9,51 | -2,36 % | CNY 9,68 | CNY 9,71 | CNY 9,34 | 20,29M |