Tanac Automation Co Ltd Class A 300461
SZSE · China · Produzierendes Gewerbe
CNY 37,35+0,24 (+0,65 %)
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 37,35 | +0,65 % | CNY 37,11 | CNY 39,20 | CNY 36,43 | 10,59M |
| 2026-09-29 | CNY 37,11 | +5,10 % | CNY 35,43 | CNY 37,70 | CNY 34,66 | 9,19M |
| 2026-09-28 | CNY 35,31 | -1,78 % | CNY 35,95 | CNY 36,55 | CNY 34,84 | 5,89M |
| 2026-09-24 | CNY 35,95 | -0,75 % | CNY 36,19 | CNY 37,20 | CNY 35,15 | 6,37M |
| 2026-09-23 | CNY 36,22 | +2,37 % | CNY 35,00 | CNY 37,06 | CNY 35,00 | 9,18M |
| 2026-09-22 | CNY 35,38 | +1,96 % | CNY 34,85 | CNY 36,06 | CNY 34,25 | 8,82M |
| 2026-09-21 | CNY 34,70 | +4,36 % | CNY 33,43 | CNY 35,00 | CNY 32,98 | 6,85M |
| 2026-09-18 | CNY 33,25 | -0,24 % | CNY 33,53 | CNY 34,30 | CNY 32,97 | 10,04M |
| 2026-09-17 | CNY 33,33 | +12,87 % | CNY 29,60 | CNY 33,63 | CNY 29,15 | 12,89M |
| 2026-09-16 | CNY 29,53 | +3,65 % | CNY 28,49 | CNY 29,90 | CNY 28,32 | 4,35M |
| 2026-09-15 | CNY 28,49 | -3,65 % | CNY 29,64 | CNY 29,87 | CNY 28,45 | 5,25M |
| 2026-09-14 | CNY 29,57 | +2,60 % | CNY 28,54 | CNY 30,28 | CNY 28,01 | 6,68M |
| 2026-09-11 | CNY 28,82 | -4,57 % | CNY 29,74 | CNY 29,75 | CNY 28,21 | 7,75M |
| 2026-09-10 | CNY 30,20 | -11,10 % | CNY 33,75 | CNY 33,78 | CNY 29,55 | 11,34M |
| 2026-09-09 | CNY 33,97 | -1,36 % | CNY 35,10 | CNY 35,58 | CNY 33,90 | 5,92M |
| 2026-09-08 | CNY 34,44 | -0,23 % | CNY 34,12 | CNY 35,19 | CNY 33,60 | 8,78M |
| 2026-09-07 | CNY 34,52 | +13,81 % | CNY 30,15 | CNY 35,60 | CNY 30,15 | 12,97M |
| 2026-09-04 | CNY 30,33 | -4,89 % | CNY 32,01 | CNY 32,38 | CNY 29,82 | 5,12M |
| 2026-09-03 | CNY 31,89 | +0,95 % | CNY 31,80 | CNY 32,48 | CNY 29,90 | 7,64M |
| 2026-09-02 | CNY 31,59 | -1,77 % | CNY 31,63 | CNY 32,43 | CNY 31,44 | 3,65M |
| 2026-09-01 | CNY 32,16 | -1,02 % | CNY 32,90 | CNY 32,90 | CNY 31,60 | 3,07M |
| 2026-08-31 | CNY 32,49 | -0,43 % | CNY 32,28 | CNY 32,60 | CNY 31,98 | 2,64M |
| 2026-08-28 | CNY 32,63 | -0,58 % | CNY 33,00 | CNY 33,90 | CNY 32,50 | 3,94M |
| 2026-08-27 | CNY 32,82 | +5,50 % | CNY 31,47 | CNY 33,00 | CNY 31,12 | 6,07M |
| 2026-08-26 | CNY 31,11 | -1,39 % | CNY 31,88 | CNY 32,01 | CNY 30,50 | 3,63M |
| 2026-08-25 | CNY 31,55 | +3,17 % | CNY 30,27 | CNY 31,74 | CNY 29,99 | 3,36M |
| 2026-08-24 | CNY 30,58 | -2,39 % | CNY 31,35 | CNY 31,48 | CNY 29,90 | 3,72M |
| 2026-08-21 | CNY 31,33 | +1,59 % | CNY 30,77 | CNY 31,68 | CNY 30,43 | 4,23M |
| 2026-08-20 | CNY 30,84 | +3,77 % | CNY 30,20 | CNY 31,57 | CNY 29,44 | 5,63M |
| 2026-08-19 | CNY 29,72 | -10,67 % | CNY 32,52 | CNY 33,12 | CNY 29,62 | 6,23M |
| 2026-08-18 | CNY 33,27 | -0,27 % | CNY 33,20 | CNY 33,49 | CNY 32,79 | 4,42M |
| 2026-08-17 | CNY 33,36 | -3,86 % | CNY 34,36 | CNY 34,60 | CNY 32,95 | 6,63M |
| 2026-08-14 | CNY 34,70 | +2,00 % | CNY 33,81 | CNY 35,17 | CNY 33,31 | 7,34M |
| 2026-08-13 | CNY 34,02 | -0,79 % | CNY 34,12 | CNY 36,55 | CNY 33,30 | 10,61M |
| 2026-08-12 | CNY 34,29 | -3,03 % | CNY 36,02 | CNY 36,05 | CNY 33,99 | 12,02M |
| 2026-08-11 | CNY 35,36 | +10,92 % | CNY 31,73 | CNY 36,88 | CNY 31,05 | 11,72M |
| 2026-08-10 | CNY 31,88 | -0,19 % | CNY 31,79 | CNY 32,08 | CNY 31,22 | 2,68M |
| 2026-08-07 | CNY 31,94 | +0,03 % | CNY 31,71 | CNY 32,00 | CNY 30,71 | 3,67M |
| 2026-08-06 | CNY 31,93 | +2,60 % | CNY 31,01 | CNY 32,33 | CNY 30,51 | 3,98M |
| 2026-08-05 | CNY 31,12 | +3,11 % | CNY 30,17 | CNY 31,14 | CNY 29,82 | 3,47M |
| 2026-08-04 | CNY 30,18 | +1,41 % | CNY 30,36 | CNY 30,51 | CNY 29,36 | 3,65M |
| 2026-08-03 | CNY 29,76 | +1,22 % | CNY 29,80 | CNY 30,69 | CNY 28,90 | 3,56M |
| 2026-07-31 | CNY 29,40 | +8,97 % | CNY 27,90 | CNY 29,97 | CNY 27,70 | 4,98M |
| 2026-07-30 | CNY 26,98 | -6,64 % | CNY 28,85 | CNY 28,99 | CNY 26,70 | 4,27M |
| 2026-07-29 | CNY 28,90 | -1,80 % | CNY 29,43 | CNY 29,60 | CNY 28,18 | 2,94M |
| 2026-07-28 | CNY 29,43 | -2,97 % | CNY 29,73 | CNY 31,08 | CNY 29,19 | 3,09M |
| 2026-07-27 | CNY 30,33 | +6,80 % | CNY 28,00 | CNY 30,68 | CNY 27,69 | 4,54M |
| 2026-07-24 | CNY 28,40 | -2,37 % | CNY 28,47 | CNY 29,37 | CNY 28,22 | 2,74M |
| 2026-07-23 | CNY 29,09 | +2,14 % | CNY 28,32 | CNY 29,25 | CNY 28,16 | 3,85M |
| 2026-07-22 | CNY 28,48 | -1,52 % | CNY 28,62 | CNY 29,10 | CNY 27,94 | 3,74M |
| 2026-07-21 | CNY 28,92 | +5,32 % | CNY 27,46 | CNY 29,05 | CNY 24,87 | 6,70M |
| 2026-07-20 | CNY 27,46 | -5,99 % | CNY 29,79 | CNY 30,07 | CNY 26,54 | 5,62M |
| 2026-07-17 | CNY 29,21 | -8,00 % | CNY 31,67 | CNY 32,28 | CNY 28,36 | 4,49M |
| 2026-07-16 | CNY 31,75 | -3,73 % | CNY 32,54 | CNY 33,31 | CNY 31,61 | 3,08M |
| 2026-07-15 | CNY 32,98 | -2,14 % | CNY 33,79 | CNY 34,10 | CNY 32,72 | 2,83M |
| 2026-07-14 | CNY 33,70 | +1,91 % | CNY 33,07 | CNY 33,80 | CNY 32,38 | 3,42M |
| 2026-07-13 | CNY 33,07 | -6,66 % | CNY 35,16 | CNY 36,18 | CNY 33,00 | 4,81M |
| 2026-07-10 | CNY 35,43 | +2,28 % | CNY 34,41 | CNY 36,66 | CNY 34,41 | 5,32M |
| 2026-07-09 | CNY 34,64 | -0,43 % | CNY 35,38 | CNY 35,38 | CNY 32,93 | 6,27M |
| 2026-07-08 | CNY 34,79 | -9,52 % | CNY 38,41 | CNY 38,72 | CNY 34,62 | 7,06M |
| 2026-07-07 | CNY 38,45 | -4,52 % | CNY 40,03 | CNY 40,77 | CNY 37,70 | 6,52M |
| 2026-07-06 | CNY 40,27 | -0,57 % | CNY 41,50 | CNY 43,81 | CNY 39,78 | 8,21M |
| 2026-07-03 | CNY 40,50 | +1,43 % | CNY 39,38 | CNY 42,50 | CNY 39,32 | 8,97M |
| 2026-07-02 | CNY 39,93 | +0,91 % | CNY 38,78 | CNY 41,81 | CNY 38,78 | 8,26M |
| 2026-07-01 | CNY 39,57 | +6,83 % | CNY 37,04 | CNY 40,10 | CNY 36,66 | 6,94M |
| 2026-06-30 | CNY 37,04 | +0,90 % | CNY 36,80 | CNY 37,65 | CNY 36,05 | 4,90M |
| 2026-06-29 | CNY 36,71 | -3,19 % | CNY 38,44 | CNY 38,44 | CNY 36,03 | 5,25M |
| 2026-06-26 | CNY 37,92 | -4,91 % | CNY 39,50 | CNY 39,90 | CNY 37,69 | 6,05M |
| 2026-06-25 | CNY 39,88 | -3,39 % | CNY 41,94 | CNY 41,94 | CNY 39,52 | 7,26M |
| 2026-06-24 | CNY 41,28 | -10,16 % | CNY 45,63 | CNY 45,89 | CNY 40,69 | 12,14M |
| 2026-06-23 | CNY 45,95 | +13,18 % | CNY 40,61 | CNY 46,97 | CNY 40,61 | 15,62M |
| 2026-06-22 | CNY 40,60 | -2,40 % | CNY 41,60 | CNY 42,14 | CNY 39,00 | 6,26M |
| 2026-06-18 | CNY 41,60 | -1,63 % | CNY 42,35 | CNY 43,33 | CNY 41,52 | 4,56M |
| 2026-06-17 | CNY 42,29 | -0,84 % | CNY 42,22 | CNY 43,64 | CNY 41,81 | 4,77M |
| 2026-06-16 | CNY 42,65 | +0,12 % | CNY 42,57 | CNY 44,44 | CNY 41,19 | 7,40M |
| 2026-06-15 | CNY 42,60 | +0,95 % | CNY 42,34 | CNY 43,08 | CNY 41,80 | 4,80M |
| 2026-06-12 | CNY 42,20 | -1,79 % | CNY 43,10 | CNY 44,66 | CNY 41,93 | 4,31M |
| 2026-06-11 | CNY 42,97 | -3,00 % | CNY 43,21 | CNY 44,17 | CNY 42,00 | 4,53M |
| 2026-06-10 | CNY 44,30 | -3,65 % | CNY 45,50 | CNY 45,50 | CNY 42,92 | 5,78M |
| 2026-06-09 | CNY 45,98 | -2,44 % | CNY 47,60 | CNY 48,01 | CNY 45,50 | 4,35M |
| 2026-06-08 | CNY 47,13 | -2,92 % | CNY 47,00 | CNY 50,68 | CNY 46,30 | 7,87M |
| 2026-06-05 | CNY 48,55 | +2,43 % | CNY 46,93 | CNY 49,78 | CNY 45,71 | 6,81M |
| 2026-06-04 | CNY 47,40 | -3,11 % | CNY 48,18 | CNY 49,30 | CNY 47,15 | 4,61M |
| 2026-06-03 | CNY 48,92 | -1,69 % | CNY 49,30 | CNY 51,38 | CNY 48,23 | 5,49M |
| 2026-06-02 | CNY 49,76 | +4,69 % | CNY 47,53 | CNY 51,80 | CNY 46,50 | 10,23M |
| 2026-06-01 | CNY 47,53 | -1,63 % | CNY 48,51 | CNY 50,15 | CNY 47,28 | 5,74M |
| 2026-05-29 | CNY 48,32 | -2,27 % | CNY 50,33 | CNY 52,99 | CNY 47,61 | 8,95M |
| 2026-05-28 | CNY 49,44 | -2,25 % | CNY 51,20 | CNY 51,80 | CNY 48,00 | 8,02M |
| 2026-05-27 | CNY 50,58 | +2,39 % | CNY 49,00 | CNY 53,98 | CNY 48,99 | 12,42M |
| 2026-05-26 | CNY 49,40 | -1,77 % | CNY 49,70 | CNY 50,62 | CNY 48,63 | 5,90M |