SG Micro Corp. Class A 300661
SZSE · China · Elektronische Technologie
CNY 110,21-2,59 (-2,30 %)
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 110,21 | -2,30 % | CNY 112,98 | CNY 114,30 | CNY 109,99 | 7,56M |
| 2026-09-29 | CNY 112,80 | -3,59 % | CNY 115,98 | CNY 117,96 | CNY 111,11 | 10,63M |
| 2026-09-28 | CNY 117,00 | -2,94 % | CNY 119,66 | CNY 123,53 | CNY 116,60 | 10,62M |
| 2026-09-24 | CNY 120,55 | -1,55 % | CNY 121,28 | CNY 121,87 | CNY 118,19 | 8,86M |
| 2026-09-23 | CNY 122,45 | +0,63 % | CNY 121,67 | CNY 124,29 | CNY 119,00 | 8,83M |
| 2026-09-22 | CNY 121,68 | -0,76 % | CNY 123,85 | CNY 125,57 | CNY 120,81 | 8,77M |
| 2026-09-21 | CNY 122,61 | -2,01 % | CNY 124,99 | CNY 125,10 | CNY 120,68 | 13,65M |
| 2026-09-18 | CNY 125,13 | +7,44 % | CNY 118,20 | CNY 127,47 | CNY 116,50 | 20,66M |
| 2026-09-17 | CNY 116,46 | +4,17 % | CNY 114,33 | CNY 119,00 | CNY 112,95 | 14,20M |
| 2026-09-16 | CNY 111,80 | +2,78 % | CNY 109,13 | CNY 112,46 | CNY 107,86 | 8,75M |
| 2026-09-15 | CNY 108,78 | +1,10 % | CNY 108,02 | CNY 110,50 | CNY 107,58 | 5,56M |
| 2026-09-14 | CNY 107,60 | -0,35 % | CNY 106,50 | CNY 109,49 | CNY 104,37 | 8,41M |
| 2026-09-11 | CNY 107,98 | +1,21 % | CNY 105,01 | CNY 108,43 | CNY 104,22 | 11,54M |
| 2026-09-10 | CNY 106,69 | -0,98 % | CNY 107,01 | CNY 108,77 | CNY 105,48 | 8,71M |
| 2026-09-09 | CNY 107,75 | +0,58 % | CNY 108,37 | CNY 110,49 | CNY 107,03 | 7,84M |
| 2026-09-08 | CNY 107,13 | -3,14 % | CNY 111,00 | CNY 111,49 | CNY 106,86 | 7,28M |
| 2026-09-07 | CNY 110,60 | +3,44 % | CNY 108,84 | CNY 112,51 | CNY 107,24 | 10,58M |
| 2026-09-04 | CNY 106,92 | -2,59 % | CNY 113,36 | CNY 115,00 | CNY 105,67 | 9,84M |
| 2026-09-03 | CNY 109,76 | -0,88 % | CNY 112,88 | CNY 112,88 | CNY 108,80 | 4,97M |
| 2026-09-02 | CNY 110,73 | -1,64 % | CNY 111,28 | CNY 111,73 | CNY 108,47 | 8,86M |
| 2026-09-01 | CNY 112,58 | -1,25 % | CNY 114,88 | CNY 116,16 | CNY 111,92 | 8,74M |
| 2026-08-31 | CNY 114,00 | -0,44 % | CNY 112,21 | CNY 114,23 | CNY 108,60 | 14,30M |
| 2026-08-28 | CNY 114,50 | -2,05 % | CNY 116,25 | CNY 118,49 | CNY 114,14 | 6,49M |
| 2026-08-27 | CNY 116,90 | +2,99 % | CNY 114,74 | CNY 117,30 | CNY 113,16 | 7,30M |
| 2026-08-26 | CNY 113,51 | -1,18 % | CNY 115,36 | CNY 116,99 | CNY 112,66 | 6,39M |
| 2026-08-25 | CNY 114,86 | +3,36 % | CNY 110,02 | CNY 115,81 | CNY 108,36 | 10,40M |
| 2026-08-24 | CNY 111,13 | -4,69 % | CNY 116,90 | CNY 117,70 | CNY 108,66 | 10,25M |
| 2026-08-21 | CNY 116,60 | +0,02 % | CNY 116,00 | CNY 118,12 | CNY 114,01 | 8,61M |
| 2026-08-20 | CNY 116,58 | +9,48 % | CNY 108,61 | CNY 120,00 | CNY 108,61 | 20,20M |
| 2026-08-19 | CNY 106,49 | -8,92 % | CNY 114,17 | CNY 114,80 | CNY 105,80 | 18,19M |
| 2026-08-18 | CNY 116,92 | -5,13 % | CNY 122,22 | CNY 122,89 | CNY 115,00 | 22,72M |
| 2026-08-17 | CNY 123,24 | +0,20 % | CNY 122,45 | CNY 123,60 | CNY 120,00 | 14,87M |
| 2026-08-14 | CNY 123,00 | +3,62 % | CNY 119,00 | CNY 123,80 | CNY 117,00 | 19,88M |
| 2026-08-13 | CNY 118,70 | +2,31 % | CNY 118,37 | CNY 122,59 | CNY 115,10 | 15,61M |
| 2026-08-12 | CNY 116,02 | +0,46 % | CNY 114,36 | CNY 118,78 | CNY 113,58 | 10,66M |
| 2026-08-11 | CNY 115,49 | +4,73 % | CNY 110,84 | CNY 118,50 | CNY 110,50 | 19,33M |
| 2026-08-10 | CNY 110,27 | -1,26 % | CNY 115,13 | CNY 115,13 | CNY 105,28 | 16,15M |
| 2026-08-07 | CNY 111,68 | +5,12 % | CNY 106,87 | CNY 113,30 | CNY 106,02 | 13,17M |
| 2026-08-06 | CNY 106,24 | +2,13 % | CNY 102,00 | CNY 106,50 | CNY 100,58 | 13,35M |
| 2026-08-05 | CNY 104,02 | +2,42 % | CNY 100,00 | CNY 105,00 | CNY 98,87 | 20,81M |
| 2026-08-04 | CNY 101,56 | +7,58 % | CNY 96,08 | CNY 103,01 | CNY 94,05 | 18,48M |
| 2026-08-03 | CNY 94,40 | -1,39 % | CNY 95,43 | CNY 95,75 | CNY 92,00 | 11,22M |
| 2026-07-31 | CNY 95,73 | +6,87 % | CNY 96,20 | CNY 101,19 | CNY 95,41 | 20,07M |
| 2026-07-30 | CNY 89,58 | -11,08 % | CNY 99,88 | CNY 99,88 | CNY 88,72 | 21,21M |
| 2026-07-29 | CNY 100,74 | +6,05 % | CNY 96,00 | CNY 101,63 | CNY 95,09 | 27,73M |
| 2026-07-28 | CNY 94,99 | -3,94 % | CNY 95,81 | CNY 97,90 | CNY 92,38 | 16,54M |
| 2026-07-27 | CNY 98,89 | -1,51 % | CNY 99,82 | CNY 100,93 | CNY 94,70 | 17,51M |
| 2026-07-24 | CNY 100,41 | -3,32 % | CNY 101,40 | CNY 103,65 | CNY 98,96 | 11,17M |
| 2026-07-23 | CNY 103,86 | -2,12 % | CNY 106,11 | CNY 108,47 | CNY 102,00 | 13,03M |
| 2026-07-22 | CNY 106,11 | -3,58 % | CNY 109,86 | CNY 112,50 | CNY 105,41 | 16,14M |
| 2026-07-21 | CNY 110,05 | +12,28 % | CNY 99,31 | CNY 110,79 | CNY 95,01 | 26,50M |
| 2026-07-20 | CNY 98,01 | -2,96 % | CNY 102,97 | CNY 105,12 | CNY 95,10 | 18,52M |
| 2026-07-17 | CNY 101,00 | -5,89 % | CNY 107,32 | CNY 107,85 | CNY 98,83 | 20,29M |
| 2026-07-16 | CNY 107,32 | -4,80 % | CNY 111,22 | CNY 113,50 | CNY 105,49 | 17,87M |
| 2026-07-15 | CNY 112,73 | -3,90 % | CNY 118,00 | CNY 119,98 | CNY 111,68 | 11,84M |
| 2026-07-14 | CNY 117,31 | +0,90 % | CNY 117,20 | CNY 119,91 | CNY 112,76 | 15,40M |
| 2026-07-13 | CNY 116,26 | -6,43 % | CNY 122,79 | CNY 123,97 | CNY 114,40 | 21,37M |
| 2026-07-10 | CNY 124,25 | -7,87 % | CNY 133,00 | CNY 136,30 | CNY 124,00 | 17,97M |
| 2026-07-09 | CNY 134,86 | +3,95 % | CNY 131,99 | CNY 135,19 | CNY 126,64 | 14,69M |
| 2026-07-08 | CNY 129,74 | +0,50 % | CNY 130,00 | CNY 133,79 | CNY 122,58 | 16,39M |
| 2026-07-07 | CNY 129,10 | -5,05 % | CNY 136,00 | CNY 136,01 | CNY 126,26 | 21,43M |
| 2026-07-06 | CNY 135,97 | -2,60 % | CNY 140,96 | CNY 141,88 | CNY 128,13 | 20,68M |
| 2026-07-03 | CNY 139,60 | -1,69 % | CNY 141,31 | CNY 144,40 | CNY 135,10 | 22,60M |
| 2026-07-02 | CNY 142,00 | +3,49 % | CNY 136,06 | CNY 151,90 | CNY 128,40 | 31,00M |
| 2026-07-01 | CNY 137,21 | -4,37 % | CNY 142,77 | CNY 149,00 | CNY 135,12 | 20,84M |
| 2026-06-30 | CNY 143,48 | +7,40 % | CNY 133,61 | CNY 144,20 | CNY 131,49 | 22,60M |
| 2026-06-29 | CNY 133,60 | +1,56 % | CNY 131,57 | CNY 140,93 | CNY 126,03 | 21,47M |
| 2026-06-26 | CNY 131,55 | -4,87 % | CNY 139,00 | CNY 141,02 | CNY 129,00 | 20,03M |
| 2026-06-25 | CNY 138,28 | +0,58 % | CNY 138,64 | CNY 141,00 | CNY 134,00 | 17,30M |
| 2026-06-24 | CNY 137,48 | +0,23 % | CNY 135,00 | CNY 138,50 | CNY 130,32 | 18,12M |
| 2026-06-23 | CNY 137,16 | +0,26 % | CNY 133,92 | CNY 141,50 | CNY 132,84 | 14,13M |
| 2026-06-22 | CNY 136,81 | +3,04 % | CNY 135,00 | CNY 143,00 | CNY 133,66 | 22,71M |
| 2026-06-18 | CNY 132,77 | +0,93 % | CNY 132,67 | CNY 134,80 | CNY 129,64 | 14,91M |
| 2026-06-17 | CNY 131,55 | +3,18 % | CNY 124,50 | CNY 132,96 | CNY 124,00 | 19,73M |
| 2026-06-16 | CNY 127,50 | +9,13 % | CNY 116,83 | CNY 128,89 | CNY 115,70 | 30,09M |
| 2026-06-15 | CNY 116,83 | +4,84 % | CNY 108,21 | CNY 117,95 | CNY 106,64 | 33,57M |
| 2026-06-12 | CNY 111,44 | +5,91 % | CNY 108,00 | CNY 111,44 | CNY 105,02 | 31,78M |
| 2026-06-11 | CNY 105,22 | -0,50 % | CNY 105,70 | CNY 109,56 | CNY 103,09 | 16,85M |
| 2026-06-10 | CNY 105,75 | -3,85 % | CNY 107,72 | CNY 108,99 | CNY 103,40 | 16,78M |
| 2026-06-09 | CNY 109,99 | +6,61 % | CNY 105,23 | CNY 112,26 | CNY 102,91 | 20,99M |
| 2026-06-08 | CNY 103,17 | -4,24 % | CNY 102,85 | CNY 107,50 | CNY 101,76 | 15,97M |
| 2026-06-05 | CNY 107,74 | -4,87 % | CNY 112,16 | CNY 112,50 | CNY 106,50 | 16,66M |
| 2026-06-04 | CNY 113,25 | +3,71 % | CNY 107,41 | CNY 115,05 | CNY 105,88 | 20,05M |
| 2026-06-03 | CNY 109,20 | +2,46 % | CNY 107,00 | CNY 112,89 | CNY 107,00 | 20,50M |
| 2026-06-02 | CNY 106,58 | +0,87 % | CNY 106,00 | CNY 109,50 | CNY 102,30 | 30,12M |
| 2026-06-01 | CNY 105,66 | -10,28 % | CNY 115,92 | CNY 115,99 | CNY 105,00 | 38,35M |
| 2026-05-29 | CNY 117,77 | -3,07 % | CNY 123,00 | CNY 123,99 | CNY 115,01 | 22,03M |
| 2026-05-28 | CNY 121,50 | +1,77 % | CNY 119,34 | CNY 123,80 | CNY 116,05 | 21,50M |
| 2026-05-27 | CNY 119,39 | +2,34 % | CNY 119,80 | CNY 127,77 | CNY 117,04 | 30,73M |
| 2026-05-26 | CNY 116,66 | -1,64 % | CNY 117,80 | CNY 118,30 | CNY 111,39 | 22,41M |