AMSKY Technology Co. Ltd. Class A 300521
SZSE · China · Produzierendes Gewerbe
CNY 24,35-0,01 (-0,04 %)
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 24,35 | -0,04 % | CNY 24,46 | CNY 24,77 | CNY 24,02 | 1,55M |
| 2026-09-29 | CNY 24,36 | +1,42 % | CNY 24,16 | CNY 24,76 | CNY 23,66 | 2,27M |
| 2026-09-28 | CNY 24,02 | -3,92 % | CNY 25,27 | CNY 25,27 | CNY 23,65 | 2,66M |
| 2026-09-24 | CNY 25,00 | -1,57 % | CNY 25,54 | CNY 25,77 | CNY 24,95 | 1,96M |
| 2026-09-23 | CNY 25,40 | -0,35 % | CNY 25,49 | CNY 25,63 | CNY 25,08 | 2,15M |
| 2026-09-22 | CNY 25,49 | -1,20 % | CNY 25,90 | CNY 26,23 | CNY 25,11 | 2,99M |
| 2026-09-21 | CNY 25,80 | +3,20 % | CNY 25,10 | CNY 25,93 | CNY 24,90 | 3,09M |
| 2026-09-18 | CNY 25,00 | +3,09 % | CNY 24,20 | CNY 25,02 | CNY 24,14 | 2,32M |
| 2026-09-17 | CNY 24,25 | +3,50 % | CNY 23,43 | CNY 24,43 | CNY 23,23 | 3,37M |
| 2026-09-16 | CNY 23,43 | -0,64 % | CNY 23,53 | CNY 23,70 | CNY 23,13 | 1,80M |
| 2026-09-15 | CNY 23,58 | -0,63 % | CNY 23,55 | CNY 24,03 | CNY 23,41 | 2,82M |
| 2026-09-14 | CNY 23,73 | -1,08 % | CNY 23,72 | CNY 24,42 | CNY 23,43 | 2,28M |
| 2026-09-11 | CNY 23,99 | -0,83 % | CNY 24,19 | CNY 24,51 | CNY 23,20 | 3,90M |
| 2026-09-10 | CNY 24,19 | -3,66 % | CNY 24,82 | CNY 25,08 | CNY 24,15 | 2,09M |
| 2026-09-09 | CNY 25,11 | -2,22 % | CNY 25,74 | CNY 25,94 | CNY 25,01 | 2,16M |
| 2026-09-08 | CNY 25,68 | +1,70 % | CNY 25,20 | CNY 25,80 | CNY 25,20 | 2,97M |
| 2026-09-07 | CNY 25,25 | +1,16 % | CNY 25,43 | CNY 25,80 | CNY 25,10 | 2,53M |
| 2026-09-04 | CNY 24,96 | -0,91 % | CNY 25,58 | CNY 25,60 | CNY 24,72 | 2,60M |
| 2026-09-03 | CNY 25,19 | -2,78 % | CNY 25,91 | CNY 26,11 | CNY 24,98 | 3,49M |
| 2026-09-02 | CNY 25,91 | +1,61 % | CNY 25,50 | CNY 26,05 | CNY 25,10 | 2,97M |
| 2026-09-01 | CNY 25,50 | -2,82 % | CNY 26,25 | CNY 26,26 | CNY 24,80 | 5,98M |
| 2026-08-31 | CNY 26,24 | +8,38 % | CNY 23,85 | CNY 26,40 | CNY 23,81 | 7,57M |
| 2026-08-28 | CNY 24,21 | +0,71 % | CNY 24,04 | CNY 24,50 | CNY 23,86 | 2,43M |
| 2026-08-27 | CNY 24,04 | +2,78 % | CNY 23,38 | CNY 24,10 | CNY 23,09 | 2,60M |
| 2026-08-26 | CNY 23,39 | +0,13 % | CNY 23,35 | CNY 23,61 | CNY 23,08 | 1,70M |
| 2026-08-25 | CNY 23,36 | -0,09 % | CNY 23,03 | CNY 23,93 | CNY 22,81 | 2,55M |
| 2026-08-24 | CNY 23,38 | +0,30 % | CNY 23,78 | CNY 23,78 | CNY 22,89 | 2,35M |
| 2026-08-21 | CNY 23,31 | -0,21 % | CNY 22,98 | CNY 23,59 | CNY 22,68 | 2,01M |
| 2026-08-20 | CNY 23,36 | +4,52 % | CNY 22,50 | CNY 24,15 | CNY 22,33 | 4,42M |
| 2026-08-19 | CNY 22,35 | -6,87 % | CNY 23,70 | CNY 23,78 | CNY 22,30 | 4,26M |
| 2026-08-18 | CNY 24,00 | -1,96 % | CNY 24,95 | CNY 24,95 | CNY 23,60 | 3,55M |
| 2026-08-17 | CNY 24,48 | +0,70 % | CNY 24,32 | CNY 24,60 | CNY 23,55 | 3,51M |
| 2026-08-14 | CNY 24,31 | -2,05 % | CNY 24,75 | CNY 25,19 | CNY 23,96 | 3,34M |
| 2026-08-13 | CNY 24,82 | -1,27 % | CNY 25,05 | CNY 25,60 | CNY 24,75 | 2,98M |
| 2026-08-12 | CNY 25,14 | +3,41 % | CNY 24,32 | CNY 25,66 | CNY 24,31 | 3,99M |
| 2026-08-11 | CNY 24,31 | +0,41 % | CNY 23,90 | CNY 24,90 | CNY 23,66 | 3,81M |
| 2026-08-10 | CNY 24,21 | +3,11 % | CNY 23,45 | CNY 24,35 | CNY 23,10 | 3,68M |
| 2026-08-07 | CNY 23,48 | +0,69 % | CNY 23,18 | CNY 24,05 | CNY 22,97 | 4,44M |
| 2026-08-06 | CNY 23,32 | +0,04 % | CNY 24,38 | CNY 24,38 | CNY 22,91 | 5,56M |
| 2026-08-05 | CNY 23,31 | +5,67 % | CNY 22,07 | CNY 23,70 | CNY 22,07 | 4,82M |
| 2026-08-04 | CNY 22,06 | +2,84 % | CNY 21,68 | CNY 22,15 | CNY 21,21 | 2,49M |
| 2026-08-03 | CNY 21,45 | +4,08 % | CNY 20,66 | CNY 21,49 | CNY 20,61 | 2,38M |
| 2026-07-31 | CNY 20,61 | +1,78 % | CNY 21,00 | CNY 21,51 | CNY 20,50 | 3,10M |
| 2026-07-30 | CNY 20,25 | -4,48 % | CNY 21,41 | CNY 21,75 | CNY 20,00 | 3,51M |
| 2026-07-29 | CNY 21,20 | -1,49 % | CNY 21,60 | CNY 21,93 | CNY 20,85 | 3,44M |
| 2026-07-28 | CNY 21,52 | +0,09 % | CNY 21,25 | CNY 22,90 | CNY 21,14 | 5,70M |
| 2026-07-27 | CNY 21,50 | +6,81 % | CNY 20,37 | CNY 21,55 | CNY 20,01 | 4,01M |
| 2026-07-24 | CNY 20,13 | +1,62 % | CNY 19,61 | CNY 20,70 | CNY 19,45 | 3,69M |
| 2026-07-23 | CNY 19,81 | +6,05 % | CNY 18,80 | CNY 19,96 | CNY 18,63 | 3,59M |
| 2026-07-22 | CNY 18,68 | -2,81 % | CNY 19,10 | CNY 19,34 | CNY 18,56 | 3,71M |
| 2026-07-21 | CNY 19,22 | +1,21 % | CNY 19,33 | CNY 20,00 | CNY 17,55 | 4,66M |
| 2026-07-20 | CNY 18,99 | -8,70 % | CNY 21,40 | CNY 21,40 | CNY 18,50 | 5,21M |
| 2026-07-17 | CNY 20,80 | -9,49 % | CNY 22,97 | CNY 23,43 | CNY 20,72 | 4,44M |
| 2026-07-16 | CNY 22,98 | -3,85 % | CNY 23,46 | CNY 23,89 | CNY 22,93 | 2,75M |
| 2026-07-15 | CNY 23,90 | +1,96 % | CNY 23,13 | CNY 25,72 | CNY 23,13 | 5,09M |
| 2026-07-14 | CNY 23,44 | +4,27 % | CNY 22,80 | CNY 23,78 | CNY 22,05 | 3,29M |
| 2026-07-13 | CNY 22,48 | -6,06 % | CNY 23,54 | CNY 23,75 | CNY 22,36 | 3,09M |
| 2026-07-10 | CNY 23,93 | -2,60 % | CNY 24,70 | CNY 25,38 | CNY 23,93 | 3,18M |
| 2026-07-09 | CNY 24,57 | +3,02 % | CNY 23,88 | CNY 24,82 | CNY 23,30 | 3,01M |
| 2026-07-08 | CNY 23,85 | -3,36 % | CNY 24,52 | CNY 25,04 | CNY 23,62 | 2,61M |
| 2026-07-07 | CNY 24,68 | -0,60 % | CNY 24,83 | CNY 25,21 | CNY 24,44 | 3,07M |
| 2026-07-06 | CNY 24,83 | -7,00 % | CNY 26,80 | CNY 26,89 | CNY 24,50 | 6,39M |
| 2026-07-03 | CNY 26,70 | +1,21 % | CNY 26,51 | CNY 26,96 | CNY 25,38 | 5,22M |
| 2026-07-02 | CNY 26,38 | +1,07 % | CNY 26,10 | CNY 27,39 | CNY 25,81 | 5,45M |
| 2026-07-01 | CNY 26,10 | -5,43 % | CNY 27,32 | CNY 27,63 | CNY 25,88 | 7,64M |
| 2026-06-30 | CNY 27,60 | +4,07 % | CNY 26,56 | CNY 28,12 | CNY 26,31 | 7,90M |
| 2026-06-29 | CNY 26,52 | -0,79 % | CNY 26,73 | CNY 27,69 | CNY 25,66 | 5,88M |
| 2026-06-26 | CNY 26,73 | -4,40 % | CNY 27,89 | CNY 28,20 | CNY 26,40 | 5,82M |
| 2026-06-25 | CNY 27,96 | +2,27 % | CNY 27,82 | CNY 28,32 | CNY 26,45 | 7,82M |
| 2026-06-24 | CNY 27,34 | +4,15 % | CNY 26,17 | CNY 28,89 | CNY 26,00 | 10,20M |
| 2026-06-23 | CNY 26,25 | -3,49 % | CNY 26,81 | CNY 27,06 | CNY 25,90 | 6,68M |
| 2026-06-22 | CNY 27,20 | -5,85 % | CNY 28,10 | CNY 28,78 | CNY 26,42 | 11,83M |
| 2026-06-18 | CNY 28,89 | -5,43 % | CNY 30,60 | CNY 31,00 | CNY 28,62 | 10,26M |
| 2026-06-17 | CNY 30,55 | +3,00 % | CNY 29,66 | CNY 31,07 | CNY 29,25 | 5,18M |
| 2026-06-16 | CNY 29,66 | +1,19 % | CNY 29,18 | CNY 30,49 | CNY 28,60 | 8,16M |
| 2026-06-15 | CNY 29,31 | +2,34 % | CNY 28,78 | CNY 29,49 | CNY 28,31 | 6,40M |
| 2026-06-12 | CNY 28,64 | +4,91 % | CNY 27,29 | CNY 30,15 | CNY 26,83 | 9,85M |
| 2026-06-11 | CNY 27,30 | +1,87 % | CNY 26,53 | CNY 27,77 | CNY 26,53 | 5,60M |
| 2026-06-10 | CNY 26,80 | +8,99 % | CNY 24,35 | CNY 26,90 | CNY 24,30 | 7,17M |
| 2026-06-09 | CNY 24,59 | -0,36 % | CNY 25,01 | CNY 25,22 | CNY 24,28 | 4,18M |
| 2026-06-08 | CNY 24,68 | +2,15 % | CNY 23,63 | CNY 25,78 | CNY 23,24 | 5,80M |
| 2026-06-05 | CNY 24,16 | +2,63 % | CNY 23,80 | CNY 24,60 | CNY 22,79 | 5,91M |
| 2026-06-04 | CNY 23,54 | -1,83 % | CNY 23,61 | CNY 24,47 | CNY 23,38 | 3,74M |
| 2026-06-03 | CNY 23,98 | -3,23 % | CNY 24,72 | CNY 24,95 | CNY 23,68 | 3,75M |
| 2026-06-02 | CNY 24,78 | -1,86 % | CNY 25,66 | CNY 25,81 | CNY 24,63 | 3,57M |
| 2026-06-01 | CNY 25,25 | -4,39 % | CNY 26,21 | CNY 26,62 | CNY 25,10 | 5,53M |
| 2026-05-29 | CNY 26,41 | -3,61 % | CNY 27,60 | CNY 29,14 | CNY 26,11 | 7,69M |
| 2026-05-28 | CNY 27,40 | +9,73 % | CNY 24,87 | CNY 27,92 | CNY 24,11 | 9,69M |
| 2026-05-27 | CNY 24,97 | -0,12 % | CNY 24,94 | CNY 26,30 | CNY 24,68 | 6,92M |
| 2026-05-26 | CNY 25,00 | -1,11 % | CNY 25,28 | CNY 25,85 | CNY 24,30 | 4,14M |