Union Optech Co. Ltd. Class A 300691
SZSE · China · Elektronische Technologie
CNY 20,55+0,01 (+0,05 %)
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 20,55 | +0,05 % | CNY 20,64 | CNY 21,24 | CNY 20,48 | 17,55M |
| 2026-09-29 | CNY 20,54 | +1,33 % | CNY 20,58 | CNY 20,90 | CNY 20,11 | 20,03M |
| 2026-09-28 | CNY 20,27 | -6,50 % | CNY 22,01 | CNY 22,20 | CNY 20,05 | 30,76M |
| 2026-09-24 | CNY 21,68 | +3,44 % | CNY 21,64 | CNY 22,65 | CNY 21,25 | 38,54M |
| 2026-09-23 | CNY 20,96 | +8,60 % | CNY 19,49 | CNY 21,10 | CNY 19,22 | 38,35M |
| 2026-09-22 | CNY 19,30 | +8,67 % | CNY 18,02 | CNY 20,27 | CNY 17,41 | 45,95M |
| 2026-09-21 | CNY 17,76 | +20,00 % | CNY 14,78 | CNY 17,76 | CNY 14,78 | 29,94M |
| 2026-09-18 | CNY 14,80 | +1,30 % | CNY 14,70 | CNY 14,88 | CNY 14,63 | 2,92M |
| 2026-09-17 | CNY 14,61 | +0,69 % | CNY 14,51 | CNY 14,72 | CNY 14,46 | 2,66M |
| 2026-09-16 | CNY 14,51 | +2,11 % | CNY 14,19 | CNY 14,60 | CNY 14,08 | 2,83M |
| 2026-09-15 | CNY 14,21 | -2,20 % | CNY 14,45 | CNY 14,50 | CNY 14,21 | 2,25M |
| 2026-09-14 | CNY 14,53 | +0,83 % | CNY 14,30 | CNY 14,62 | CNY 14,20 | 3,51M |
| 2026-09-11 | CNY 14,41 | -1,44 % | CNY 14,65 | CNY 14,88 | CNY 14,09 | 4,93M |
| 2026-09-10 | CNY 14,62 | +1,60 % | CNY 14,44 | CNY 14,85 | CNY 14,16 | 5,21M |
| 2026-09-09 | CNY 14,39 | -0,28 % | CNY 14,42 | CNY 14,53 | CNY 14,28 | 2,72M |
| 2026-09-08 | CNY 14,43 | -1,57 % | CNY 14,53 | CNY 14,66 | CNY 14,36 | 3,11M |
| 2026-09-07 | CNY 14,66 | +0,96 % | CNY 14,50 | CNY 14,68 | CNY 14,43 | 2,61M |
| 2026-09-04 | CNY 14,52 | -1,36 % | CNY 14,81 | CNY 14,98 | CNY 14,41 | 3,72M |
| 2026-09-03 | CNY 14,72 | -1,74 % | CNY 15,05 | CNY 15,14 | CNY 14,66 | 2,87M |
| 2026-09-02 | CNY 14,98 | -0,47 % | CNY 14,92 | CNY 15,08 | CNY 14,83 | 2,91M |
| 2026-09-01 | CNY 15,05 | -0,99 % | CNY 15,20 | CNY 15,28 | CNY 14,97 | 2,84M |
| 2026-08-31 | CNY 15,20 | +1,88 % | CNY 14,80 | CNY 15,28 | CNY 14,74 | 4,57M |
| 2026-08-28 | CNY 14,92 | -1,97 % | CNY 15,23 | CNY 15,28 | CNY 14,91 | 4,20M |
| 2026-08-27 | CNY 15,22 | +2,84 % | CNY 14,80 | CNY 15,24 | CNY 14,66 | 4,38M |
| 2026-08-26 | CNY 14,80 | -0,47 % | CNY 14,90 | CNY 15,16 | CNY 14,60 | 4,81M |
| 2026-08-25 | CNY 14,87 | +4,79 % | CNY 14,26 | CNY 14,95 | CNY 14,03 | 4,48M |
| 2026-08-24 | CNY 14,19 | -1,94 % | CNY 14,44 | CNY 14,48 | CNY 14,00 | 3,36M |
| 2026-08-21 | CNY 14,47 | +2,62 % | CNY 14,17 | CNY 14,50 | CNY 13,78 | 4,52M |
| 2026-08-20 | CNY 14,10 | +3,30 % | CNY 13,81 | CNY 14,22 | CNY 13,64 | 3,76M |
| 2026-08-19 | CNY 13,65 | -4,34 % | CNY 14,10 | CNY 14,17 | CNY 13,58 | 4,24M |
| 2026-08-18 | CNY 14,27 | -0,35 % | CNY 14,24 | CNY 14,32 | CNY 14,10 | 3,30M |
| 2026-08-17 | CNY 14,32 | +1,27 % | CNY 14,12 | CNY 14,35 | CNY 13,95 | 3,84M |
| 2026-08-14 | CNY 14,14 | +0,64 % | CNY 14,20 | CNY 14,48 | CNY 13,84 | 3,64M |
| 2026-08-13 | CNY 14,05 | +0,36 % | CNY 13,98 | CNY 14,34 | CNY 13,98 | 4,22M |
| 2026-08-12 | CNY 14,00 | +3,78 % | CNY 13,43 | CNY 14,07 | CNY 13,43 | 4,53M |
| 2026-08-11 | CNY 13,49 | -1,24 % | CNY 13,58 | CNY 13,68 | CNY 13,38 | 2,29M |
| 2026-08-10 | CNY 13,66 | +0,89 % | CNY 13,58 | CNY 13,69 | CNY 13,42 | 3,33M |
| 2026-08-07 | CNY 13,54 | -1,02 % | CNY 13,68 | CNY 13,72 | CNY 13,40 | 3,43M |
| 2026-08-06 | CNY 13,68 | +0,44 % | CNY 13,51 | CNY 13,78 | CNY 13,42 | 4,36M |
| 2026-08-05 | CNY 13,62 | +2,64 % | CNY 13,14 | CNY 13,76 | CNY 13,14 | 5,91M |
| 2026-08-04 | CNY 13,27 | +3,51 % | CNY 12,95 | CNY 13,33 | CNY 12,77 | 5,49M |
| 2026-08-03 | CNY 12,82 | +1,50 % | CNY 12,64 | CNY 12,89 | CNY 12,53 | 4,15M |
| 2026-07-31 | CNY 12,63 | +3,02 % | CNY 12,46 | CNY 12,84 | CNY 12,46 | 5,10M |
| 2026-07-30 | CNY 12,26 | -3,46 % | CNY 12,71 | CNY 12,75 | CNY 12,20 | 5,21M |
| 2026-07-29 | CNY 12,70 | +0,79 % | CNY 12,62 | CNY 12,73 | CNY 12,26 | 5,73M |
| 2026-07-28 | CNY 12,60 | +1,45 % | CNY 12,27 | CNY 12,89 | CNY 12,27 | 5,45M |
| 2026-07-27 | CNY 12,42 | +3,41 % | CNY 12,02 | CNY 12,48 | CNY 11,88 | 3,74M |
| 2026-07-24 | CNY 12,01 | -0,99 % | CNY 11,93 | CNY 12,25 | CNY 11,89 | 3,95M |
| 2026-07-23 | CNY 12,13 | +2,97 % | CNY 11,80 | CNY 12,15 | CNY 11,66 | 4,07M |
| 2026-07-22 | CNY 11,78 | -2,56 % | CNY 12,00 | CNY 12,16 | CNY 11,69 | 5,14M |
| 2026-07-21 | CNY 12,09 | +2,20 % | CNY 11,81 | CNY 12,18 | CNY 11,11 | 7,68M |
| 2026-07-20 | CNY 11,83 | -4,37 % | CNY 12,42 | CNY 12,63 | CNY 11,60 | 7,12M |
| 2026-07-17 | CNY 12,37 | -5,93 % | CNY 13,21 | CNY 13,28 | CNY 12,23 | 6,91M |
| 2026-07-16 | CNY 13,15 | -0,23 % | CNY 13,09 | CNY 13,55 | CNY 12,84 | 6,11M |
| 2026-07-15 | CNY 13,18 | +1,00 % | CNY 13,00 | CNY 13,25 | CNY 12,87 | 5,41M |
| 2026-07-14 | CNY 13,05 | +0,69 % | CNY 12,87 | CNY 13,08 | CNY 12,44 | 5,77M |
| 2026-07-13 | CNY 12,96 | -8,54 % | CNY 14,17 | CNY 14,17 | CNY 12,90 | 7,19M |
| 2026-07-10 | CNY 14,17 | -0,98 % | CNY 14,23 | CNY 14,64 | CNY 14,17 | 5,96M |
| 2026-07-09 | CNY 14,31 | +1,13 % | CNY 14,15 | CNY 14,38 | CNY 13,71 | 4,94M |
| 2026-07-08 | CNY 14,15 | -2,08 % | CNY 14,55 | CNY 14,60 | CNY 13,89 | 4,50M |
| 2026-07-07 | CNY 14,45 | -2,23 % | CNY 14,62 | CNY 14,98 | CNY 14,30 | 6,30M |
| 2026-07-06 | CNY 14,78 | -5,62 % | CNY 15,67 | CNY 15,68 | CNY 14,60 | 8,35M |
| 2026-07-03 | CNY 15,66 | -1,14 % | CNY 15,84 | CNY 15,95 | CNY 15,52 | 7,09M |
| 2026-07-02 | CNY 15,84 | -0,88 % | CNY 15,90 | CNY 16,80 | CNY 15,35 | 8,26M |
| 2026-07-01 | CNY 15,98 | +1,08 % | CNY 15,82 | CNY 16,24 | CNY 15,70 | 7,38M |
| 2026-06-30 | CNY 15,81 | +5,19 % | CNY 15,08 | CNY 16,18 | CNY 15,00 | 9,52M |
| 2026-06-29 | CNY 15,03 | -4,63 % | CNY 15,64 | CNY 16,03 | CNY 14,76 | 11,91M |
| 2026-06-26 | CNY 15,76 | -0,57 % | CNY 15,70 | CNY 16,38 | CNY 15,50 | 8,15M |
| 2026-06-25 | CNY 15,85 | -2,16 % | CNY 16,14 | CNY 16,59 | CNY 15,75 | 7,18M |
| 2026-06-24 | CNY 16,20 | -0,74 % | CNY 16,16 | CNY 16,37 | CNY 15,71 | 7,63M |
| 2026-06-23 | CNY 16,32 | +0,25 % | CNY 16,15 | CNY 16,90 | CNY 16,08 | 9,52M |
| 2026-06-22 | CNY 16,28 | -2,86 % | CNY 16,73 | CNY 17,05 | CNY 15,68 | 9,67M |
| 2026-06-18 | CNY 16,76 | -0,65 % | CNY 16,70 | CNY 17,02 | CNY 16,33 | 8,36M |
| 2026-06-17 | CNY 16,87 | +1,02 % | CNY 16,50 | CNY 17,13 | CNY 16,44 | 9,51M |
| 2026-06-16 | CNY 16,70 | +2,08 % | CNY 16,23 | CNY 16,75 | CNY 16,15 | 10,52M |
| 2026-06-15 | CNY 16,36 | +1,87 % | CNY 15,91 | CNY 16,55 | CNY 15,85 | 11,26M |
| 2026-06-12 | CNY 16,06 | -6,52 % | CNY 17,14 | CNY 17,18 | CNY 15,90 | 18,38M |
| 2026-06-11 | CNY 17,18 | +4,00 % | CNY 16,30 | CNY 17,82 | CNY 15,96 | 22,09M |
| 2026-06-10 | CNY 16,52 | +5,56 % | CNY 15,54 | CNY 16,70 | CNY 15,41 | 10,80M |
| 2026-06-09 | CNY 15,65 | +1,16 % | CNY 15,68 | CNY 15,88 | CNY 15,29 | 5,71M |
| 2026-06-08 | CNY 15,47 | -3,55 % | CNY 15,74 | CNY 16,25 | CNY 15,25 | 7,78M |
| 2026-06-05 | CNY 16,04 | +3,15 % | CNY 15,49 | CNY 16,59 | CNY 15,23 | 9,35M |
| 2026-06-04 | CNY 15,55 | -1,21 % | CNY 15,72 | CNY 16,16 | CNY 15,45 | 6,30M |
| 2026-06-03 | CNY 15,74 | -0,25 % | CNY 15,73 | CNY 16,30 | CNY 15,60 | 6,45M |
| 2026-06-02 | CNY 15,78 | -1,99 % | CNY 16,03 | CNY 16,35 | CNY 15,77 | 7,17M |
| 2026-06-01 | CNY 16,10 | +0,44 % | CNY 16,13 | CNY 16,72 | CNY 16,05 | 9,02M |
| 2026-05-29 | CNY 16,03 | -8,82 % | CNY 17,60 | CNY 17,71 | CNY 15,93 | 9,60M |
| 2026-05-28 | CNY 17,58 | 0,00 % | CNY 17,41 | CNY 17,70 | CNY 17,06 | 6,18M |
| 2026-05-27 | CNY 17,58 | -2,93 % | CNY 18,02 | CNY 18,28 | CNY 17,37 | 7,80M |
| 2026-05-26 | CNY 18,11 | -2,11 % | CNY 18,31 | CNY 18,49 | CNY 17,80 | 7,08M |