Est Tools Co Ltd Class A 300488
SZSE · China · Produzierendes Gewerbe
CNY 35,63-0,41 (-1,14 %)
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 35,63 | -1,14 % | CNY 36,34 | CNY 36,70 | CNY 35,50 | 3,73M |
| 2026-09-29 | CNY 36,04 | -1,34 % | CNY 36,22 | CNY 37,14 | CNY 35,81 | 3,19M |
| 2026-09-28 | CNY 36,53 | -2,61 % | CNY 37,46 | CNY 37,50 | CNY 36,50 | 3,99M |
| 2026-09-24 | CNY 37,51 | -1,93 % | CNY 38,82 | CNY 39,00 | CNY 37,33 | 5,29M |
| 2026-09-23 | CNY 38,25 | -0,29 % | CNY 38,19 | CNY 39,39 | CNY 38,00 | 5,82M |
| 2026-09-22 | CNY 38,36 | +0,16 % | CNY 38,29 | CNY 38,79 | CNY 37,60 | 7,81M |
| 2026-09-21 | CNY 38,30 | +3,74 % | CNY 36,94 | CNY 38,58 | CNY 36,55 | 9,07M |
| 2026-09-18 | CNY 36,92 | -1,60 % | CNY 37,66 | CNY 37,90 | CNY 36,60 | 7,91M |
| 2026-09-17 | CNY 37,52 | +2,37 % | CNY 36,30 | CNY 38,49 | CNY 35,80 | 8,91M |
| 2026-09-16 | CNY 36,65 | +7,70 % | CNY 33,96 | CNY 36,75 | CNY 33,38 | 6,82M |
| 2026-09-15 | CNY 34,03 | -1,02 % | CNY 34,43 | CNY 34,80 | CNY 33,70 | 3,54M |
| 2026-09-14 | CNY 34,38 | +1,90 % | CNY 33,48 | CNY 34,60 | CNY 33,00 | 4,02M |
| 2026-09-11 | CNY 33,74 | -3,63 % | CNY 34,70 | CNY 34,70 | CNY 33,04 | 6,07M |
| 2026-09-10 | CNY 35,01 | -3,15 % | CNY 35,63 | CNY 35,97 | CNY 35,01 | 4,07M |
| 2026-09-09 | CNY 36,15 | +2,93 % | CNY 35,13 | CNY 36,63 | CNY 35,05 | 9,65M |
| 2026-09-08 | CNY 35,12 | -2,66 % | CNY 36,00 | CNY 36,20 | CNY 34,89 | 10,87M |
| 2026-09-07 | CNY 36,08 | +15,57 % | CNY 31,08 | CNY 36,78 | CNY 31,08 | 14,13M |
| 2026-09-04 | CNY 31,22 | -3,22 % | CNY 32,61 | CNY 32,70 | CNY 31,02 | 4,19M |
| 2026-09-03 | CNY 32,26 | +2,09 % | CNY 31,80 | CNY 32,68 | CNY 31,50 | 4,18M |
| 2026-09-02 | CNY 31,60 | -0,35 % | CNY 31,40 | CNY 31,91 | CNY 31,05 | 2,54M |
| 2026-09-01 | CNY 31,71 | -1,98 % | CNY 32,30 | CNY 32,30 | CNY 31,36 | 3,27M |
| 2026-08-31 | CNY 32,35 | +3,52 % | CNY 30,85 | CNY 32,46 | CNY 30,70 | 5,19M |
| 2026-08-28 | CNY 31,25 | -1,42 % | CNY 31,58 | CNY 32,29 | CNY 31,12 | 4,49M |
| 2026-08-27 | CNY 31,70 | +0,76 % | CNY 31,34 | CNY 31,99 | CNY 31,15 | 3,09M |
| 2026-08-26 | CNY 31,46 | -1,78 % | CNY 32,00 | CNY 32,09 | CNY 31,25 | 3,35M |
| 2026-08-25 | CNY 32,03 | +1,71 % | CNY 31,20 | CNY 32,28 | CNY 31,20 | 4,32M |
| 2026-08-24 | CNY 31,49 | +0,51 % | CNY 33,00 | CNY 33,27 | CNY 31,00 | 5,20M |
| 2026-08-21 | CNY 31,33 | +0,67 % | CNY 31,01 | CNY 31,49 | CNY 30,05 | 2,88M |
| 2026-08-20 | CNY 31,12 | +3,22 % | CNY 30,64 | CNY 32,12 | CNY 30,60 | 4,39M |
| 2026-08-19 | CNY 30,15 | -9,21 % | CNY 32,70 | CNY 32,75 | CNY 30,02 | 5,55M |
| 2026-08-18 | CNY 33,21 | -0,87 % | CNY 33,15 | CNY 33,51 | CNY 32,81 | 3,18M |
| 2026-08-17 | CNY 33,50 | +3,05 % | CNY 32,38 | CNY 33,59 | CNY 32,30 | 4,02M |
| 2026-08-14 | CNY 32,51 | +3,08 % | CNY 31,61 | CNY 32,57 | CNY 31,46 | 3,74M |
| 2026-08-13 | CNY 31,54 | -2,50 % | CNY 32,57 | CNY 32,86 | CNY 31,50 | 4,16M |
| 2026-08-12 | CNY 32,35 | +1,06 % | CNY 31,85 | CNY 32,73 | CNY 31,83 | 3,74M |
| 2026-08-11 | CNY 32,01 | -0,99 % | CNY 32,10 | CNY 32,59 | CNY 31,35 | 5,35M |
| 2026-08-10 | CNY 32,33 | +2,67 % | CNY 31,41 | CNY 32,82 | CNY 31,06 | 6,65M |
| 2026-08-07 | CNY 31,49 | +1,55 % | CNY 31,04 | CNY 31,80 | CNY 30,80 | 5,12M |
| 2026-08-06 | CNY 31,01 | +0,16 % | CNY 30,37 | CNY 31,48 | CNY 30,37 | 4,32M |
| 2026-08-05 | CNY 30,96 | +2,21 % | CNY 30,58 | CNY 31,28 | CNY 30,32 | 5,32M |
| 2026-08-04 | CNY 30,29 | +2,37 % | CNY 29,80 | CNY 30,53 | CNY 29,20 | 5,28M |
| 2026-08-03 | CNY 29,59 | +4,56 % | CNY 28,30 | CNY 29,92 | CNY 28,30 | 5,45M |
| 2026-07-31 | CNY 28,30 | +5,01 % | CNY 28,01 | CNY 29,34 | CNY 28,01 | 6,00M |
| 2026-07-30 | CNY 26,95 | -6,03 % | CNY 28,47 | CNY 28,60 | CNY 26,81 | 5,06M |
| 2026-07-29 | CNY 28,68 | -0,24 % | CNY 28,61 | CNY 28,99 | CNY 27,50 | 4,90M |
| 2026-07-28 | CNY 28,75 | -3,78 % | CNY 29,68 | CNY 30,38 | CNY 28,51 | 5,10M |
| 2026-07-27 | CNY 29,88 | +2,86 % | CNY 29,03 | CNY 29,97 | CNY 28,76 | 3,44M |
| 2026-07-24 | CNY 29,05 | -2,19 % | CNY 29,04 | CNY 30,10 | CNY 28,66 | 3,76M |
| 2026-07-23 | CNY 29,70 | +0,34 % | CNY 29,50 | CNY 29,99 | CNY 29,12 | 3,29M |
| 2026-07-22 | CNY 29,60 | -3,83 % | CNY 29,99 | CNY 30,78 | CNY 29,23 | 4,97M |
| 2026-07-21 | CNY 30,78 | +5,45 % | CNY 29,20 | CNY 31,24 | CNY 26,92 | 8,76M |
| 2026-07-20 | CNY 29,19 | -10,57 % | CNY 33,00 | CNY 33,21 | CNY 28,47 | 8,05M |
| 2026-07-17 | CNY 32,64 | -8,85 % | CNY 35,71 | CNY 35,84 | CNY 32,41 | 7,18M |
| 2026-07-16 | CNY 35,81 | -5,11 % | CNY 37,00 | CNY 37,45 | CNY 35,66 | 5,88M |
| 2026-07-15 | CNY 37,74 | +2,33 % | CNY 37,20 | CNY 38,62 | CNY 35,71 | 7,27M |
| 2026-07-14 | CNY 36,88 | +3,60 % | CNY 35,62 | CNY 36,94 | CNY 35,00 | 6,05M |
| 2026-07-13 | CNY 35,60 | -11,24 % | CNY 39,87 | CNY 39,98 | CNY 35,40 | 8,52M |
| 2026-07-10 | CNY 40,11 | -0,15 % | CNY 40,12 | CNY 41,30 | CNY 39,50 | 7,47M |
| 2026-07-09 | CNY 40,17 | -0,40 % | CNY 41,07 | CNY 41,85 | CNY 38,20 | 8,23M |
| 2026-07-08 | CNY 40,33 | -5,11 % | CNY 42,87 | CNY 43,16 | CNY 39,53 | 7,79M |
| 2026-07-07 | CNY 42,50 | -3,91 % | CNY 44,25 | CNY 45,00 | CNY 42,46 | 6,70M |
| 2026-07-06 | CNY 44,23 | -3,47 % | CNY 46,05 | CNY 46,14 | CNY 43,20 | 8,35M |
| 2026-07-03 | CNY 45,82 | -2,82 % | CNY 47,50 | CNY 47,78 | CNY 45,57 | 11,40M |
| 2026-07-02 | CNY 47,15 | -1,40 % | CNY 47,02 | CNY 48,94 | CNY 45,71 | 11,79M |
| 2026-07-01 | CNY 47,82 | +2,11 % | CNY 46,00 | CNY 48,88 | CNY 45,01 | 12,65M |
| 2026-06-30 | CNY 46,83 | +2,56 % | CNY 45,01 | CNY 46,95 | CNY 43,25 | 13,08M |
| 2026-06-29 | CNY 45,66 | +14,67 % | CNY 39,93 | CNY 46,24 | CNY 39,80 | 18,13M |
| 2026-06-26 | CNY 39,82 | +1,04 % | CNY 39,12 | CNY 41,59 | CNY 38,50 | 10,13M |
| 2026-06-25 | CNY 39,41 | -0,03 % | CNY 39,65 | CNY 41,09 | CNY 38,82 | 9,07M |
| 2026-06-24 | CNY 39,42 | -2,64 % | CNY 40,01 | CNY 40,45 | CNY 38,44 | 10,64M |
| 2026-06-23 | CNY 40,49 | -0,83 % | CNY 40,51 | CNY 42,34 | CNY 40,00 | 10,04M |
| 2026-06-22 | CNY 40,83 | -2,04 % | CNY 42,50 | CNY 43,58 | CNY 39,71 | 14,73M |
| 2026-06-18 | CNY 41,68 | -13,15 % | CNY 44,53 | CNY 45,00 | CNY 39,01 | 20,40M |
| 2026-06-17 | CNY 47,99 | +8,33 % | CNY 43,32 | CNY 49,60 | CNY 42,91 | 16,76M |
| 2026-06-16 | CNY 44,30 | +13,01 % | CNY 39,34 | CNY 44,73 | CNY 39,23 | 16,39M |
| 2026-06-15 | CNY 39,20 | +3,43 % | CNY 37,99 | CNY 39,83 | CNY 37,01 | 9,30M |
| 2026-06-12 | CNY 37,90 | -1,61 % | CNY 38,50 | CNY 40,08 | CNY 37,64 | 11,97M |
| 2026-06-11 | CNY 38,52 | +3,77 % | CNY 36,70 | CNY 39,50 | CNY 36,13 | 11,31M |
| 2026-06-10 | CNY 37,12 | -3,46 % | CNY 37,46 | CNY 38,98 | CNY 37,04 | 11,16M |
| 2026-06-09 | CNY 38,45 | +4,88 % | CNY 36,36 | CNY 39,37 | CNY 36,03 | 16,15M |
| 2026-06-08 | CNY 36,66 | +6,11 % | CNY 33,20 | CNY 37,37 | CNY 33,20 | 14,67M |
| 2026-06-05 | CNY 34,55 | +8,51 % | CNY 31,80 | CNY 35,04 | CNY 30,62 | 11,20M |
| 2026-06-04 | CNY 31,84 | +0,06 % | CNY 31,51 | CNY 32,56 | CNY 31,41 | 4,38M |
| 2026-06-03 | CNY 31,82 | -1,18 % | CNY 31,86 | CNY 32,68 | CNY 31,55 | 4,03M |
| 2026-06-02 | CNY 32,20 | -0,59 % | CNY 32,39 | CNY 32,87 | CNY 31,45 | 3,85M |
| 2026-06-01 | CNY 32,39 | -0,61 % | CNY 32,49 | CNY 32,88 | CNY 32,05 | 3,43M |
| 2026-05-29 | CNY 32,59 | -4,68 % | CNY 34,15 | CNY 34,69 | CNY 32,35 | 5,75M |
| 2026-05-28 | CNY 34,19 | +1,67 % | CNY 33,60 | CNY 34,46 | CNY 33,20 | 5,61M |
| 2026-05-27 | CNY 33,63 | -3,75 % | CNY 34,72 | CNY 34,73 | CNY 33,43 | 6,27M |
| 2026-05-26 | CNY 34,94 | -1,58 % | CNY 35,80 | CNY 36,16 | CNY 34,35 | 7,91M |