HNAC Technology Co Ltd Class A 300490
SZSE · China · Produzierendes Gewerbe
CNY 10,78+0,13 (+1,22 %)
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 10,78 | +1,22 % | CNY 10,69 | CNY 10,94 | CNY 10,56 | 13,46M |
| 2026-09-29 | CNY 10,65 | +4,82 % | CNY 10,20 | CNY 10,83 | CNY 10,18 | 17,42M |
| 2026-09-28 | CNY 10,16 | -4,06 % | CNY 10,59 | CNY 10,59 | CNY 10,05 | 10,20M |
| 2026-09-24 | CNY 10,59 | -1,76 % | CNY 10,74 | CNY 10,79 | CNY 10,59 | 6,41M |
| 2026-09-23 | CNY 10,78 | -1,46 % | CNY 10,98 | CNY 10,98 | CNY 10,71 | 8,07M |
| 2026-09-22 | CNY 10,94 | -1,08 % | CNY 11,09 | CNY 11,25 | CNY 10,89 | 11,95M |
| 2026-09-21 | CNY 11,06 | +2,69 % | CNY 10,84 | CNY 11,18 | CNY 10,73 | 14,80M |
| 2026-09-18 | CNY 10,77 | +1,51 % | CNY 10,65 | CNY 10,82 | CNY 10,65 | 10,14M |
| 2026-09-17 | CNY 10,61 | -1,12 % | CNY 10,63 | CNY 10,88 | CNY 10,48 | 9,50M |
| 2026-09-16 | CNY 10,73 | -0,19 % | CNY 10,82 | CNY 10,83 | CNY 10,48 | 12,54M |
| 2026-09-15 | CNY 10,75 | +1,42 % | CNY 10,50 | CNY 11,13 | CNY 10,48 | 16,73M |
| 2026-09-14 | CNY 10,60 | +0,86 % | CNY 10,49 | CNY 10,71 | CNY 10,39 | 7,49M |
| 2026-09-11 | CNY 10,51 | -3,04 % | CNY 10,80 | CNY 10,81 | CNY 10,30 | 10,49M |
| 2026-09-10 | CNY 10,84 | -1,36 % | CNY 10,93 | CNY 10,98 | CNY 10,78 | 7,40M |
| 2026-09-09 | CNY 10,99 | -0,45 % | CNY 11,10 | CNY 11,16 | CNY 10,91 | 9,32M |
| 2026-09-08 | CNY 11,04 | +0,09 % | CNY 10,99 | CNY 11,16 | CNY 10,92 | 9,98M |
| 2026-09-07 | CNY 11,03 | 0,00 % | CNY 11,01 | CNY 11,10 | CNY 10,96 | 10,64M |
| 2026-09-04 | CNY 11,03 | -1,61 % | CNY 11,28 | CNY 11,53 | CNY 10,98 | 14,14M |
| 2026-09-03 | CNY 11,21 | +1,26 % | CNY 11,24 | CNY 11,36 | CNY 11,07 | 11,24M |
| 2026-09-02 | CNY 11,07 | -1,60 % | CNY 11,14 | CNY 11,17 | CNY 10,93 | 9,69M |
| 2026-09-01 | CNY 11,25 | +0,72 % | CNY 11,28 | CNY 11,42 | CNY 11,11 | 15,13M |
| 2026-08-31 | CNY 11,17 | -2,79 % | CNY 11,00 | CNY 11,20 | CNY 10,73 | 22,10M |
| 2026-08-28 | CNY 11,49 | 0,00 % | CNY 11,40 | CNY 11,59 | CNY 11,36 | 13,30M |
| 2026-08-27 | CNY 11,49 | -1,03 % | CNY 11,46 | CNY 11,50 | CNY 11,23 | 13,30M |
| 2026-08-26 | CNY 11,61 | +0,43 % | CNY 11,58 | CNY 11,93 | CNY 11,43 | 12,68M |
| 2026-08-25 | CNY 11,56 | +0,09 % | CNY 11,54 | CNY 11,68 | CNY 11,26 | 9,68M |
| 2026-08-24 | CNY 11,55 | +0,26 % | CNY 11,52 | CNY 11,79 | CNY 11,27 | 11,19M |
| 2026-08-21 | CNY 11,52 | +2,04 % | CNY 11,36 | CNY 11,61 | CNY 11,06 | 9,65M |
| 2026-08-20 | CNY 11,29 | -0,18 % | CNY 11,45 | CNY 11,55 | CNY 11,23 | 9,58M |
| 2026-08-19 | CNY 11,31 | -5,59 % | CNY 11,82 | CNY 11,84 | CNY 11,26 | 11,89M |
| 2026-08-18 | CNY 11,98 | -2,12 % | CNY 12,23 | CNY 12,24 | CNY 11,78 | 11,88M |
| 2026-08-17 | CNY 12,24 | +3,82 % | CNY 11,86 | CNY 12,24 | CNY 11,66 | 13,37M |
| 2026-08-14 | CNY 11,79 | -0,08 % | CNY 11,80 | CNY 11,93 | CNY 11,59 | 10,37M |
| 2026-08-13 | CNY 11,80 | -1,67 % | CNY 11,99 | CNY 12,08 | CNY 11,80 | 13,76M |
| 2026-08-12 | CNY 12,00 | +0,50 % | CNY 11,85 | CNY 12,04 | CNY 11,85 | 14,71M |
| 2026-08-11 | CNY 11,94 | -2,05 % | CNY 12,22 | CNY 12,39 | CNY 11,85 | 16,78M |
| 2026-08-10 | CNY 12,19 | +2,27 % | CNY 12,00 | CNY 12,19 | CNY 11,85 | 10,60M |
| 2026-08-07 | CNY 11,92 | -0,08 % | CNY 11,86 | CNY 11,96 | CNY 11,60 | 12,43M |
| 2026-08-06 | CNY 11,93 | -1,32 % | CNY 12,09 | CNY 12,11 | CNY 11,77 | 11,62M |
| 2026-08-05 | CNY 12,09 | +0,92 % | CNY 11,98 | CNY 12,20 | CNY 11,93 | 14,09M |
| 2026-08-04 | CNY 11,98 | +0,76 % | CNY 11,89 | CNY 12,10 | CNY 11,75 | 16,17M |
| 2026-08-03 | CNY 11,89 | +4,39 % | CNY 11,39 | CNY 11,96 | CNY 11,38 | 17,13M |
| 2026-07-31 | CNY 11,39 | +2,52 % | CNY 11,31 | CNY 11,56 | CNY 11,30 | 15,45M |
| 2026-07-30 | CNY 11,11 | -2,54 % | CNY 11,27 | CNY 11,45 | CNY 11,05 | 13,73M |
| 2026-07-29 | CNY 11,40 | +2,52 % | CNY 11,12 | CNY 11,45 | CNY 10,80 | 17,63M |
| 2026-07-28 | CNY 11,12 | -1,85 % | CNY 11,14 | CNY 11,62 | CNY 10,99 | 16,07M |
| 2026-07-27 | CNY 11,33 | +5,59 % | CNY 10,73 | CNY 11,34 | CNY 10,65 | 15,83M |
| 2026-07-24 | CNY 10,73 | -3,42 % | CNY 11,06 | CNY 11,07 | CNY 10,62 | 15,65M |
| 2026-07-23 | CNY 11,11 | +8,92 % | CNY 10,23 | CNY 11,14 | CNY 10,21 | 25,32M |
| 2026-07-22 | CNY 10,20 | -3,04 % | CNY 10,43 | CNY 10,57 | CNY 10,19 | 11,06M |
| 2026-07-21 | CNY 10,52 | +2,14 % | CNY 10,30 | CNY 10,53 | CNY 9,58 | 19,00M |
| 2026-07-20 | CNY 10,30 | -3,01 % | CNY 10,78 | CNY 10,98 | CNY 10,06 | 19,58M |
| 2026-07-17 | CNY 10,62 | -5,09 % | CNY 11,17 | CNY 11,29 | CNY 10,50 | 14,65M |
| 2026-07-16 | CNY 11,19 | -2,95 % | CNY 11,33 | CNY 11,61 | CNY 11,15 | 11,56M |
| 2026-07-15 | CNY 11,53 | -0,95 % | CNY 11,60 | CNY 11,90 | CNY 11,40 | 9,89M |
| 2026-07-14 | CNY 11,64 | +2,37 % | CNY 11,26 | CNY 11,74 | CNY 11,20 | 12,34M |
| 2026-07-13 | CNY 11,37 | -7,11 % | CNY 12,11 | CNY 12,25 | CNY 11,30 | 12,53M |
| 2026-07-10 | CNY 12,24 | +0,99 % | CNY 12,05 | CNY 12,66 | CNY 11,95 | 12,81M |
| 2026-07-09 | CNY 12,12 | -0,41 % | CNY 12,11 | CNY 12,34 | CNY 11,61 | 13,50M |
| 2026-07-08 | CNY 12,17 | -2,87 % | CNY 12,53 | CNY 12,58 | CNY 12,09 | 12,55M |
| 2026-07-07 | CNY 12,53 | -4,64 % | CNY 13,08 | CNY 13,15 | CNY 12,46 | 14,69M |
| 2026-07-06 | CNY 13,14 | +0,23 % | CNY 13,06 | CNY 13,61 | CNY 13,05 | 18,64M |
| 2026-07-03 | CNY 13,11 | 0,00 % | CNY 13,11 | CNY 13,35 | CNY 13,03 | 12,75M |
| 2026-07-02 | CNY 13,11 | -2,60 % | CNY 13,20 | CNY 13,70 | CNY 13,05 | 15,71M |
| 2026-07-01 | CNY 13,46 | +1,74 % | CNY 13,28 | CNY 13,74 | CNY 13,07 | 17,90M |
| 2026-06-30 | CNY 13,23 | +0,23 % | CNY 13,14 | CNY 13,53 | CNY 12,90 | 15,61M |
| 2026-06-29 | CNY 13,20 | -1,57 % | CNY 13,35 | CNY 13,59 | CNY 12,96 | 15,73M |
| 2026-06-26 | CNY 13,41 | -4,76 % | CNY 14,07 | CNY 14,17 | CNY 13,40 | 14,51M |
| 2026-06-25 | CNY 14,08 | -4,15 % | CNY 14,63 | CNY 14,79 | CNY 13,98 | 17,60M |
| 2026-06-24 | CNY 14,69 | -2,91 % | CNY 14,92 | CNY 15,11 | CNY 14,41 | 17,10M |
| 2026-06-23 | CNY 15,13 | +0,07 % | CNY 14,97 | CNY 15,67 | CNY 14,83 | 22,57M |
| 2026-06-22 | CNY 15,12 | +1,34 % | CNY 14,99 | CNY 15,24 | CNY 14,38 | 18,57M |
| 2026-06-18 | CNY 14,92 | +0,88 % | CNY 14,71 | CNY 15,07 | CNY 14,60 | 16,52M |
| 2026-06-17 | CNY 14,79 | -1,33 % | CNY 14,97 | CNY 15,20 | CNY 14,67 | 16,13M |
| 2026-06-16 | CNY 14,99 | +3,74 % | CNY 14,50 | CNY 15,12 | CNY 14,37 | 20,92M |
| 2026-06-15 | CNY 14,45 | +2,92 % | CNY 14,27 | CNY 14,60 | CNY 14,14 | 15,00M |
| 2026-06-12 | CNY 14,04 | +2,71 % | CNY 13,85 | CNY 14,40 | CNY 13,78 | 13,39M |
| 2026-06-11 | CNY 13,67 | -0,73 % | CNY 13,68 | CNY 13,90 | CNY 13,51 | 10,29M |
| 2026-06-10 | CNY 13,77 | -3,71 % | CNY 14,16 | CNY 14,20 | CNY 13,58 | 13,42M |
| 2026-06-09 | CNY 14,30 | +1,92 % | CNY 14,15 | CNY 14,47 | CNY 13,93 | 13,00M |
| 2026-06-08 | CNY 14,03 | -4,95 % | CNY 14,05 | CNY 14,61 | CNY 13,77 | 14,86M |
| 2026-06-05 | CNY 14,76 | -1,99 % | CNY 15,01 | CNY 15,18 | CNY 14,45 | 15,69M |
| 2026-06-04 | CNY 15,06 | -2,84 % | CNY 15,31 | CNY 15,50 | CNY 14,98 | 12,73M |
| 2026-06-03 | CNY 15,50 | -0,39 % | CNY 15,56 | CNY 15,75 | CNY 15,25 | 11,84M |
| 2026-06-02 | CNY 15,56 | -0,64 % | CNY 15,73 | CNY 15,86 | CNY 14,91 | 13,17M |
| 2026-06-01 | CNY 15,66 | +0,13 % | CNY 15,60 | CNY 16,03 | CNY 15,57 | 14,56M |
| 2026-05-29 | CNY 15,64 | -5,61 % | CNY 16,51 | CNY 16,58 | CNY 15,50 | 19,21M |
| 2026-05-28 | CNY 16,57 | +2,79 % | CNY 16,11 | CNY 16,68 | CNY 15,97 | 15,88M |
| 2026-05-27 | CNY 16,12 | -2,95 % | CNY 16,64 | CNY 16,85 | CNY 15,94 | 18,90M |
| 2026-05-26 | CNY 16,61 | -3,60 % | CNY 17,17 | CNY 17,27 | CNY 16,16 | 20,60M |