B-Soft Co., Ltd. Class A 300451
SZSE · China · Technologiedienstleistungen
CNY 3,49-0,02 (-0,57 %)
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 3,49 | -0,57 % | CNY 3,50 | CNY 3,54 | CNY 3,46 | 17,01M |
| 2026-09-29 | CNY 3,51 | +2,33 % | CNY 3,43 | CNY 3,54 | CNY 3,40 | 23,90M |
| 2026-09-28 | CNY 3,43 | -0,58 % | CNY 3,43 | CNY 3,49 | CNY 3,37 | 17,00M |
| 2026-09-24 | CNY 3,45 | -0,86 % | CNY 3,48 | CNY 3,51 | CNY 3,44 | 21,13M |
| 2026-09-23 | CNY 3,48 | -2,25 % | CNY 3,60 | CNY 3,61 | CNY 3,47 | 24,43M |
| 2026-09-22 | CNY 3,56 | +3,49 % | CNY 3,48 | CNY 3,73 | CNY 3,47 | 44,98M |
| 2026-09-21 | CNY 3,44 | +2,38 % | CNY 3,36 | CNY 3,45 | CNY 3,34 | 22,04M |
| 2026-09-18 | CNY 3,36 | +0,90 % | CNY 3,36 | CNY 3,41 | CNY 3,33 | 14,98M |
| 2026-09-17 | CNY 3,33 | -0,30 % | CNY 3,34 | CNY 3,36 | CNY 3,31 | 12,68M |
| 2026-09-16 | CNY 3,34 | +0,60 % | CNY 3,31 | CNY 3,35 | CNY 3,26 | 13,39M |
| 2026-09-15 | CNY 3,32 | -2,35 % | CNY 3,38 | CNY 3,43 | CNY 3,31 | 14,17M |
| 2026-09-14 | CNY 3,40 | +1,19 % | CNY 3,37 | CNY 3,43 | CNY 3,34 | 14,18M |
| 2026-09-11 | CNY 3,36 | -2,61 % | CNY 3,42 | CNY 3,43 | CNY 3,32 | 21,36M |
| 2026-09-10 | CNY 3,45 | -0,58 % | CNY 3,45 | CNY 3,46 | CNY 3,40 | 12,25M |
| 2026-09-09 | CNY 3,47 | -3,07 % | CNY 3,55 | CNY 3,57 | CNY 3,46 | 24,11M |
| 2026-09-08 | CNY 3,58 | +1,70 % | CNY 3,53 | CNY 3,60 | CNY 3,48 | 22,22M |
| 2026-09-07 | CNY 3,52 | 0,00 % | CNY 3,52 | CNY 3,56 | CNY 3,49 | 17,48M |
| 2026-09-04 | CNY 3,52 | +1,44 % | CNY 3,48 | CNY 3,62 | CNY 3,48 | 28,18M |
| 2026-09-03 | CNY 3,47 | -3,07 % | CNY 3,60 | CNY 3,61 | CNY 3,46 | 24,25M |
| 2026-09-02 | CNY 3,58 | -1,38 % | CNY 3,60 | CNY 3,63 | CNY 3,54 | 18,33M |
| 2026-09-01 | CNY 3,63 | +2,54 % | CNY 3,55 | CNY 3,65 | CNY 3,52 | 28,78M |
| 2026-08-31 | CNY 3,54 | +0,57 % | CNY 3,46 | CNY 3,55 | CNY 3,43 | 21,65M |
| 2026-08-28 | CNY 3,52 | +0,57 % | CNY 3,50 | CNY 3,59 | CNY 3,50 | 23,73M |
| 2026-08-27 | CNY 3,50 | +0,57 % | CNY 3,50 | CNY 3,53 | CNY 3,46 | 14,55M |
| 2026-08-26 | CNY 3,48 | -0,57 % | CNY 3,49 | CNY 3,53 | CNY 3,45 | 14,23M |
| 2026-08-25 | CNY 3,50 | +2,94 % | CNY 3,39 | CNY 3,51 | CNY 3,35 | 15,70M |
| 2026-08-24 | CNY 3,40 | -1,45 % | CNY 3,48 | CNY 3,48 | CNY 3,37 | 16,65M |
| 2026-08-21 | CNY 3,45 | -2,27 % | CNY 3,48 | CNY 3,49 | CNY 3,40 | 20,30M |
| 2026-08-20 | CNY 3,53 | +4,44 % | CNY 3,43 | CNY 3,59 | CNY 3,39 | 34,43M |
| 2026-08-19 | CNY 3,38 | -4,25 % | CNY 3,53 | CNY 3,53 | CNY 3,38 | 20,40M |
| 2026-08-18 | CNY 3,53 | -2,22 % | CNY 3,63 | CNY 3,63 | CNY 3,48 | 23,12M |
| 2026-08-17 | CNY 3,61 | -0,82 % | CNY 3,61 | CNY 3,63 | CNY 3,52 | 16,97M |
| 2026-08-14 | CNY 3,64 | -0,82 % | CNY 3,67 | CNY 3,71 | CNY 3,57 | 23,32M |
| 2026-08-13 | CNY 3,67 | -1,61 % | CNY 3,71 | CNY 3,76 | CNY 3,65 | 25,45M |
| 2026-08-12 | CNY 3,73 | +1,36 % | CNY 3,70 | CNY 3,75 | CNY 3,64 | 25,48M |
| 2026-08-11 | CNY 3,68 | -0,27 % | CNY 3,66 | CNY 3,72 | CNY 3,61 | 21,24M |
| 2026-08-10 | CNY 3,69 | +1,65 % | CNY 3,63 | CNY 3,77 | CNY 3,59 | 29,79M |
| 2026-08-07 | CNY 3,63 | -1,36 % | CNY 3,66 | CNY 3,66 | CNY 3,52 | 30,63M |
| 2026-08-06 | CNY 3,68 | -0,27 % | CNY 3,66 | CNY 3,73 | CNY 3,61 | 26,62M |
| 2026-08-05 | CNY 3,69 | -0,27 % | CNY 3,71 | CNY 3,76 | CNY 3,64 | 35,93M |
| 2026-08-04 | CNY 3,70 | +2,78 % | CNY 3,63 | CNY 3,72 | CNY 3,62 | 36,85M |
| 2026-08-03 | CNY 3,60 | +0,84 % | CNY 3,58 | CNY 3,62 | CNY 3,55 | 31,20M |
| 2026-07-31 | CNY 3,57 | +6,25 % | CNY 3,38 | CNY 3,61 | CNY 3,36 | 56,09M |
| 2026-07-30 | CNY 3,36 | -0,88 % | CNY 3,36 | CNY 3,48 | CNY 3,34 | 26,83M |
| 2026-07-29 | CNY 3,39 | +0,89 % | CNY 3,36 | CNY 3,44 | CNY 3,34 | 26,08M |
| 2026-07-28 | CNY 3,36 | +1,51 % | CNY 3,30 | CNY 3,41 | CNY 3,29 | 26,03M |
| 2026-07-27 | CNY 3,31 | +4,75 % | CNY 3,14 | CNY 3,32 | CNY 3,13 | 25,71M |
| 2026-07-24 | CNY 3,16 | -4,53 % | CNY 3,26 | CNY 3,33 | CNY 3,15 | 20,93M |
| 2026-07-23 | CNY 3,31 | +1,53 % | CNY 3,24 | CNY 3,32 | CNY 3,22 | 19,76M |
| 2026-07-22 | CNY 3,26 | -2,10 % | CNY 3,31 | CNY 3,35 | CNY 3,25 | 20,76M |
| 2026-07-21 | CNY 3,33 | -0,30 % | CNY 3,30 | CNY 3,36 | CNY 3,21 | 34,95M |
| 2026-07-20 | CNY 3,34 | +0,60 % | CNY 3,34 | CNY 3,41 | CNY 3,26 | 30,64M |
| 2026-07-17 | CNY 3,32 | -6,74 % | CNY 3,54 | CNY 3,59 | CNY 3,30 | 41,30M |
| 2026-07-16 | CNY 3,56 | +2,30 % | CNY 3,44 | CNY 3,59 | CNY 3,40 | 39,87M |
| 2026-07-15 | CNY 3,48 | +2,96 % | CNY 3,37 | CNY 3,56 | CNY 3,33 | 42,15M |
| 2026-07-14 | CNY 3,38 | -0,88 % | CNY 3,38 | CNY 3,47 | CNY 3,30 | 36,88M |
| 2026-07-13 | CNY 3,41 | 0,00 % | CNY 3,45 | CNY 3,67 | CNY 3,38 | 49,81M |
| 2026-07-10 | CNY 3,41 | +5,57 % | CNY 3,21 | CNY 3,63 | CNY 3,17 | 66,86M |
| 2026-07-09 | CNY 3,23 | +0,62 % | CNY 3,19 | CNY 3,28 | CNY 3,14 | 24,98M |
| 2026-07-08 | CNY 3,21 | +2,23 % | CNY 3,15 | CNY 3,23 | CNY 3,10 | 24,39M |
| 2026-07-07 | CNY 3,14 | -3,09 % | CNY 3,21 | CNY 3,24 | CNY 3,13 | 17,96M |
| 2026-07-06 | CNY 3,24 | -1,82 % | CNY 3,30 | CNY 3,35 | CNY 3,22 | 18,16M |
| 2026-07-03 | CNY 3,30 | +1,54 % | CNY 3,26 | CNY 3,34 | CNY 3,23 | 21,36M |
| 2026-07-02 | CNY 3,25 | -2,11 % | CNY 3,31 | CNY 3,40 | CNY 3,25 | 28,68M |
| 2026-07-01 | CNY 3,32 | +3,75 % | CNY 3,23 | CNY 3,36 | CNY 3,17 | 31,53M |
| 2026-06-30 | CNY 3,20 | -0,31 % | CNY 3,20 | CNY 3,24 | CNY 3,14 | 23,31M |
| 2026-06-29 | CNY 3,21 | +2,23 % | CNY 3,15 | CNY 3,22 | CNY 3,06 | 29,59M |
| 2026-06-26 | CNY 3,14 | -3,38 % | CNY 3,24 | CNY 3,25 | CNY 3,12 | 25,58M |
| 2026-06-25 | CNY 3,25 | -2,40 % | CNY 3,33 | CNY 3,33 | CNY 3,21 | 30,91M |
| 2026-06-24 | CNY 3,33 | -3,48 % | CNY 3,45 | CNY 3,45 | CNY 3,27 | 26,47M |
| 2026-06-23 | CNY 3,45 | +0,29 % | CNY 3,42 | CNY 3,56 | CNY 3,40 | 29,92M |
| 2026-06-22 | CNY 3,44 | -0,58 % | CNY 3,44 | CNY 3,45 | CNY 3,27 | 33,98M |
| 2026-06-18 | CNY 3,46 | -0,29 % | CNY 3,45 | CNY 3,54 | CNY 3,43 | 25,61M |
| 2026-06-17 | CNY 3,47 | -2,53 % | CNY 3,53 | CNY 3,54 | CNY 3,44 | 22,13M |
| 2026-06-16 | CNY 3,56 | +0,28 % | CNY 3,52 | CNY 3,58 | CNY 3,47 | 26,08M |
| 2026-06-15 | CNY 3,55 | 0,00 % | CNY 3,59 | CNY 3,64 | CNY 3,50 | 26,58M |
| 2026-06-12 | CNY 3,55 | +0,57 % | CNY 3,60 | CNY 3,70 | CNY 3,55 | 28,46M |
| 2026-06-11 | CNY 3,53 | -3,29 % | CNY 3,63 | CNY 3,65 | CNY 3,49 | 22,62M |
| 2026-06-10 | CNY 3,65 | -1,88 % | CNY 3,71 | CNY 3,74 | CNY 3,59 | 21,13M |
| 2026-06-09 | CNY 3,72 | +1,36 % | CNY 3,67 | CNY 3,73 | CNY 3,60 | 24,13M |
| 2026-06-08 | CNY 3,67 | -1,08 % | CNY 3,62 | CNY 3,75 | CNY 3,59 | 25,43M |
| 2026-06-05 | CNY 3,71 | +1,37 % | CNY 3,70 | CNY 3,78 | CNY 3,65 | 26,14M |
| 2026-06-04 | CNY 3,66 | -2,66 % | CNY 3,74 | CNY 3,78 | CNY 3,64 | 23,86M |
| 2026-06-03 | CNY 3,76 | -2,08 % | CNY 3,83 | CNY 3,85 | CNY 3,74 | 22,29M |
| 2026-06-02 | CNY 3,84 | -3,03 % | CNY 3,97 | CNY 3,98 | CNY 3,82 | 24,77M |
| 2026-06-01 | CNY 3,96 | +3,39 % | CNY 3,83 | CNY 4,02 | CNY 3,82 | 32,97M |
| 2026-05-29 | CNY 3,83 | -1,79 % | CNY 3,91 | CNY 4,00 | CNY 3,80 | 26,90M |
| 2026-05-28 | CNY 3,90 | +0,52 % | CNY 3,88 | CNY 3,94 | CNY 3,83 | 26,00M |
| 2026-05-27 | CNY 3,88 | -2,51 % | CNY 3,98 | CNY 4,02 | CNY 3,87 | 22,88M |
| 2026-05-26 | CNY 3,98 | -1,97 % | CNY 4,02 | CNY 4,07 | CNY 3,94 | 21,48M |