Gl Tech Co., Ltd. Class A 300480
SZSE · China · Elektronische Technologie
CNY 29,76-0,29 (-0,97 %)
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 29,76 | -0,97 % | CNY 30,55 | CNY 31,99 | CNY 29,74 | 12,78M |
| 2026-09-29 | CNY 30,05 | +0,07 % | CNY 29,97 | CNY 30,26 | CNY 29,69 | 7,04M |
| 2026-09-28 | CNY 30,03 | -6,59 % | CNY 31,99 | CNY 32,25 | CNY 29,90 | 10,38M |
| 2026-09-24 | CNY 32,15 | -2,40 % | CNY 32,64 | CNY 33,39 | CNY 32,07 | 6,72M |
| 2026-09-23 | CNY 32,94 | +1,73 % | CNY 32,38 | CNY 33,28 | CNY 32,36 | 8,70M |
| 2026-09-22 | CNY 32,38 | -1,13 % | CNY 33,00 | CNY 33,56 | CNY 32,23 | 10,65M |
| 2026-09-21 | CNY 32,75 | -0,52 % | CNY 33,10 | CNY 33,48 | CNY 32,54 | 10,28M |
| 2026-09-18 | CNY 32,92 | +3,00 % | CNY 32,66 | CNY 33,23 | CNY 32,15 | 11,52M |
| 2026-09-17 | CNY 31,96 | -0,53 % | CNY 32,06 | CNY 32,57 | CNY 31,49 | 10,93M |
| 2026-09-16 | CNY 32,13 | +3,54 % | CNY 31,03 | CNY 32,21 | CNY 30,69 | 12,83M |
| 2026-09-15 | CNY 31,03 | +1,11 % | CNY 30,48 | CNY 31,58 | CNY 30,28 | 12,92M |
| 2026-09-14 | CNY 30,69 | +6,16 % | CNY 28,64 | CNY 30,98 | CNY 28,15 | 16,69M |
| 2026-09-11 | CNY 28,91 | -3,05 % | CNY 29,51 | CNY 29,56 | CNY 28,06 | 10,34M |
| 2026-09-10 | CNY 29,82 | -0,53 % | CNY 29,79 | CNY 30,22 | CNY 29,41 | 7,63M |
| 2026-09-09 | CNY 29,98 | +1,42 % | CNY 30,02 | CNY 30,96 | CNY 29,67 | 12,12M |
| 2026-09-08 | CNY 29,56 | -2,28 % | CNY 30,18 | CNY 30,34 | CNY 29,39 | 10,41M |
| 2026-09-07 | CNY 30,25 | +7,77 % | CNY 28,53 | CNY 30,42 | CNY 28,34 | 17,04M |
| 2026-09-04 | CNY 28,07 | -4,20 % | CNY 29,85 | CNY 30,20 | CNY 27,81 | 11,89M |
| 2026-09-03 | CNY 29,30 | -1,61 % | CNY 29,77 | CNY 30,00 | CNY 28,88 | 11,61M |
| 2026-09-02 | CNY 29,78 | -1,88 % | CNY 29,97 | CNY 30,33 | CNY 29,68 | 8,32M |
| 2026-09-01 | CNY 30,35 | -3,41 % | CNY 31,45 | CNY 31,53 | CNY 30,11 | 11,10M |
| 2026-08-31 | CNY 31,42 | +1,39 % | CNY 30,62 | CNY 31,47 | CNY 30,15 | 11,56M |
| 2026-08-28 | CNY 30,99 | -3,52 % | CNY 31,93 | CNY 32,42 | CNY 30,98 | 13,04M |
| 2026-08-27 | CNY 32,12 | +3,21 % | CNY 31,07 | CNY 32,56 | CNY 30,97 | 14,22M |
| 2026-08-26 | CNY 31,12 | -2,69 % | CNY 32,12 | CNY 32,43 | CNY 30,70 | 13,89M |
| 2026-08-25 | CNY 31,98 | -2,17 % | CNY 32,16 | CNY 32,48 | CNY 30,50 | 16,29M |
| 2026-08-24 | CNY 32,69 | -0,40 % | CNY 32,91 | CNY 33,09 | CNY 31,44 | 14,99M |
| 2026-08-21 | CNY 32,82 | -0,82 % | CNY 33,04 | CNY 33,76 | CNY 32,14 | 13,22M |
| 2026-08-20 | CNY 33,09 | -1,49 % | CNY 34,40 | CNY 34,47 | CNY 32,76 | 19,39M |
| 2026-08-19 | CNY 33,59 | -5,30 % | CNY 34,16 | CNY 36,17 | CNY 33,20 | 25,83M |
| 2026-08-18 | CNY 35,47 | -0,89 % | CNY 35,81 | CNY 35,98 | CNY 34,83 | 18,69M |
| 2026-08-17 | CNY 35,79 | +1,36 % | CNY 35,45 | CNY 36,11 | CNY 35,12 | 19,64M |
| 2026-08-14 | CNY 35,31 | +3,73 % | CNY 34,30 | CNY 35,38 | CNY 34,27 | 18,40M |
| 2026-08-13 | CNY 34,04 | -1,93 % | CNY 35,10 | CNY 35,53 | CNY 33,98 | 18,80M |
| 2026-08-12 | CNY 34,71 | +1,25 % | CNY 34,29 | CNY 35,10 | CNY 34,29 | 15,81M |
| 2026-08-11 | CNY 34,28 | -2,42 % | CNY 34,57 | CNY 35,57 | CNY 34,02 | 18,48M |
| 2026-08-10 | CNY 35,13 | +0,23 % | CNY 35,75 | CNY 36,12 | CNY 34,17 | 24,76M |
| 2026-08-07 | CNY 35,05 | +8,18 % | CNY 32,27 | CNY 35,70 | CNY 31,88 | 34,88M |
| 2026-08-06 | CNY 32,40 | +4,96 % | CNY 30,38 | CNY 34,25 | CNY 30,08 | 36,86M |
| 2026-08-05 | CNY 30,87 | +7,64 % | CNY 28,37 | CNY 31,25 | CNY 28,20 | 29,58M |
| 2026-08-04 | CNY 28,68 | +8,02 % | CNY 26,82 | CNY 28,97 | CNY 26,23 | 28,76M |
| 2026-08-03 | CNY 26,55 | +1,65 % | CNY 26,49 | CNY 28,40 | CNY 26,01 | 25,30M |
| 2026-07-31 | CNY 26,12 | +3,45 % | CNY 28,11 | CNY 28,18 | CNY 26,01 | 29,25M |
| 2026-07-30 | CNY 25,25 | -11,31 % | CNY 28,44 | CNY 28,47 | CNY 25,11 | 29,17M |
| 2026-07-29 | CNY 28,47 | -3,39 % | CNY 29,50 | CNY 29,88 | CNY 27,02 | 29,99M |
| 2026-07-28 | CNY 29,47 | -5,48 % | CNY 30,56 | CNY 31,02 | CNY 29,21 | 28,02M |
| 2026-07-27 | CNY 31,18 | -1,52 % | CNY 30,51 | CNY 31,31 | CNY 28,33 | 50,82M |
| 2026-07-24 | CNY 31,66 | +20,02 % | CNY 26,00 | CNY 31,66 | CNY 25,90 | 34,58M |
| 2026-07-23 | CNY 26,38 | -4,07 % | CNY 27,62 | CNY 27,93 | CNY 26,20 | 19,49M |
| 2026-07-22 | CNY 27,50 | +3,73 % | CNY 26,52 | CNY 29,60 | CNY 26,20 | 32,81M |
| 2026-07-21 | CNY 26,51 | +10,05 % | CNY 24,48 | CNY 26,58 | CNY 21,40 | 30,15M |
| 2026-07-20 | CNY 24,09 | -8,92 % | CNY 27,50 | CNY 27,94 | CNY 23,00 | 26,87M |
| 2026-07-17 | CNY 26,45 | -11,03 % | CNY 29,64 | CNY 29,92 | CNY 26,31 | 23,48M |
| 2026-07-16 | CNY 29,73 | -10,21 % | CNY 32,32 | CNY 32,95 | CNY 29,35 | 21,63M |
| 2026-07-15 | CNY 33,11 | -4,72 % | CNY 35,39 | CNY 35,86 | CNY 32,11 | 18,60M |
| 2026-07-14 | CNY 34,75 | -0,74 % | CNY 35,25 | CNY 35,60 | CNY 32,60 | 21,83M |
| 2026-07-13 | CNY 35,01 | -9,70 % | CNY 37,90 | CNY 38,80 | CNY 34,88 | 24,07M |
| 2026-07-10 | CNY 38,77 | -5,44 % | CNY 41,01 | CNY 42,65 | CNY 38,56 | 25,89M |
| 2026-07-09 | CNY 41,00 | +5,21 % | CNY 39,68 | CNY 41,16 | CNY 38,61 | 24,51M |
| 2026-07-08 | CNY 38,97 | -1,64 % | CNY 39,61 | CNY 40,89 | CNY 37,20 | 21,55M |
| 2026-07-07 | CNY 39,62 | -2,00 % | CNY 39,78 | CNY 41,34 | CNY 39,20 | 19,10M |
| 2026-07-06 | CNY 40,43 | -1,96 % | CNY 41,75 | CNY 41,82 | CNY 38,00 | 26,64M |
| 2026-07-03 | CNY 41,24 | -3,87 % | CNY 42,69 | CNY 43,38 | CNY 40,54 | 27,05M |
| 2026-07-02 | CNY 42,90 | -4,35 % | CNY 42,68 | CNY 46,12 | CNY 40,81 | 40,63M |
| 2026-07-01 | CNY 44,85 | +5,08 % | CNY 43,11 | CNY 46,40 | CNY 42,51 | 46,16M |
| 2026-06-30 | CNY 42,68 | +7,78 % | CNY 40,66 | CNY 44,00 | CNY 40,05 | 42,87M |
| 2026-06-29 | CNY 39,60 | -0,33 % | CNY 41,24 | CNY 41,69 | CNY 37,60 | 39,62M |
| 2026-06-26 | CNY 39,73 | +4,06 % | CNY 38,53 | CNY 41,80 | CNY 38,26 | 46,59M |
| 2026-06-25 | CNY 38,18 | -0,83 % | CNY 39,27 | CNY 39,52 | CNY 37,00 | 31,32M |
| 2026-06-24 | CNY 38,50 | +10,63 % | CNY 34,20 | CNY 38,99 | CNY 34,00 | 42,92M |
| 2026-06-23 | CNY 34,80 | -3,25 % | CNY 36,03 | CNY 36,24 | CNY 34,01 | 23,74M |
| 2026-06-22 | CNY 35,97 | -3,05 % | CNY 37,60 | CNY 38,81 | CNY 35,68 | 30,75M |
| 2026-06-18 | CNY 37,10 | -1,28 % | CNY 37,16 | CNY 38,15 | CNY 36,55 | 22,42M |
| 2026-06-17 | CNY 37,58 | +3,33 % | CNY 35,60 | CNY 37,65 | CNY 35,32 | 24,61M |
| 2026-06-16 | CNY 36,37 | -2,13 % | CNY 37,15 | CNY 37,42 | CNY 35,98 | 22,02M |
| 2026-06-15 | CNY 37,16 | +2,85 % | CNY 36,63 | CNY 37,38 | CNY 35,95 | 24,51M |
| 2026-06-12 | CNY 36,13 | +4,60 % | CNY 37,00 | CNY 38,55 | CNY 35,87 | 32,51M |
| 2026-06-11 | CNY 34,54 | +2,22 % | CNY 33,50 | CNY 35,00 | CNY 33,36 | 16,07M |
| 2026-06-10 | CNY 33,79 | -1,05 % | CNY 33,66 | CNY 34,38 | CNY 32,88 | 14,93M |
| 2026-06-09 | CNY 34,15 | +3,99 % | CNY 33,40 | CNY 34,35 | CNY 32,73 | 14,59M |
| 2026-06-08 | CNY 32,84 | -4,42 % | CNY 31,10 | CNY 34,64 | CNY 31,10 | 17,90M |
| 2026-06-05 | CNY 34,36 | -2,52 % | CNY 35,00 | CNY 35,93 | CNY 33,88 | 18,04M |
| 2026-06-04 | CNY 35,25 | +5,98 % | CNY 33,50 | CNY 35,85 | CNY 32,96 | 26,37M |
| 2026-06-03 | CNY 33,26 | +1,62 % | CNY 33,00 | CNY 34,65 | CNY 32,74 | 19,06M |
| 2026-06-02 | CNY 32,73 | +0,77 % | CNY 32,48 | CNY 33,44 | CNY 31,53 | 13,77M |
| 2026-06-01 | CNY 32,48 | -1,93 % | CNY 33,00 | CNY 34,29 | CNY 32,30 | 17,77M |
| 2026-05-29 | CNY 33,12 | -7,62 % | CNY 35,90 | CNY 36,09 | CNY 32,84 | 21,67M |
| 2026-05-28 | CNY 35,85 | +5,97 % | CNY 33,38 | CNY 36,00 | CNY 33,11 | 25,80M |
| 2026-05-27 | CNY 33,83 | -4,49 % | CNY 36,66 | CNY 36,96 | CNY 33,50 | 30,34M |
| 2026-05-26 | CNY 35,42 | -10,62 % | CNY 39,00 | CNY 39,09 | CNY 34,58 | 39,31M |