GHT Co., Ltd. Class A 300711
SZSE · China · Elektronische Technologie
CNY 16,96-0,39 (-2,25 %)
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 16,96 | -2,25 % | CNY 17,41 | CNY 17,50 | CNY 16,95 | 5,86M |
| 2026-09-29 | CNY 17,35 | +1,94 % | CNY 16,88 | CNY 17,44 | CNY 16,85 | 3,91M |
| 2026-09-28 | CNY 17,02 | -7,20 % | CNY 18,08 | CNY 18,12 | CNY 16,93 | 7,31M |
| 2026-09-24 | CNY 18,34 | +1,21 % | CNY 18,13 | CNY 18,48 | CNY 17,93 | 6,43M |
| 2026-09-23 | CNY 18,12 | -3,77 % | CNY 18,68 | CNY 18,75 | CNY 18,00 | 6,85M |
| 2026-09-22 | CNY 18,83 | -2,89 % | CNY 19,38 | CNY 19,46 | CNY 18,61 | 8,35M |
| 2026-09-21 | CNY 19,39 | +1,68 % | CNY 19,09 | CNY 19,40 | CNY 18,75 | 9,25M |
| 2026-09-18 | CNY 19,07 | +6,36 % | CNY 18,08 | CNY 20,28 | CNY 18,08 | 11,51M |
| 2026-09-17 | CNY 17,93 | -1,21 % | CNY 18,03 | CNY 18,51 | CNY 17,85 | 6,59M |
| 2026-09-16 | CNY 18,15 | -0,27 % | CNY 18,00 | CNY 18,47 | CNY 17,55 | 10,41M |
| 2026-09-15 | CNY 18,20 | -7,99 % | CNY 19,71 | CNY 19,79 | CNY 18,17 | 15,18M |
| 2026-09-14 | CNY 19,78 | -6,39 % | CNY 20,42 | CNY 20,67 | CNY 19,15 | 14,30M |
| 2026-09-11 | CNY 21,13 | +5,18 % | CNY 19,57 | CNY 21,21 | CNY 19,40 | 21,47M |
| 2026-09-10 | CNY 20,09 | +4,26 % | CNY 18,91 | CNY 20,13 | CNY 18,80 | 17,11M |
| 2026-09-09 | CNY 19,27 | -0,31 % | CNY 19,29 | CNY 20,25 | CNY 19,14 | 17,16M |
| 2026-09-08 | CNY 19,33 | +7,15 % | CNY 18,31 | CNY 21,48 | CNY 18,31 | 21,34M |
| 2026-09-07 | CNY 18,04 | -0,50 % | CNY 18,38 | CNY 18,49 | CNY 17,99 | 4,41M |
| 2026-09-04 | CNY 18,13 | -0,93 % | CNY 18,51 | CNY 18,84 | CNY 18,00 | 5,49M |
| 2026-09-03 | CNY 18,30 | -2,14 % | CNY 18,70 | CNY 18,81 | CNY 18,28 | 5,88M |
| 2026-09-02 | CNY 18,70 | -0,64 % | CNY 18,31 | CNY 19,09 | CNY 18,24 | 7,03M |
| 2026-09-01 | CNY 18,82 | +2,17 % | CNY 18,40 | CNY 19,17 | CNY 18,32 | 9,02M |
| 2026-08-31 | CNY 18,42 | -0,05 % | CNY 18,05 | CNY 18,45 | CNY 17,93 | 6,04M |
| 2026-08-28 | CNY 18,43 | -4,16 % | CNY 18,88 | CNY 18,88 | CNY 18,33 | 10,73M |
| 2026-08-27 | CNY 19,23 | -1,64 % | CNY 19,21 | CNY 19,45 | CNY 18,64 | 12,83M |
| 2026-08-26 | CNY 19,55 | +4,55 % | CNY 18,65 | CNY 19,99 | CNY 18,50 | 16,28M |
| 2026-08-25 | CNY 18,70 | -2,50 % | CNY 18,25 | CNY 18,74 | CNY 17,93 | 11,58M |
| 2026-08-24 | CNY 19,18 | +9,04 % | CNY 17,52 | CNY 19,19 | CNY 17,48 | 18,76M |
| 2026-08-21 | CNY 17,59 | +3,53 % | CNY 16,80 | CNY 17,76 | CNY 16,60 | 7,66M |
| 2026-08-20 | CNY 16,99 | +1,86 % | CNY 16,76 | CNY 17,06 | CNY 16,61 | 5,16M |
| 2026-08-19 | CNY 16,68 | -5,07 % | CNY 17,46 | CNY 17,50 | CNY 16,61 | 6,51M |
| 2026-08-18 | CNY 17,57 | -2,55 % | CNY 17,80 | CNY 17,99 | CNY 17,45 | 7,25M |
| 2026-08-17 | CNY 18,03 | -2,01 % | CNY 18,15 | CNY 18,42 | CNY 17,77 | 9,44M |
| 2026-08-14 | CNY 18,40 | +3,49 % | CNY 17,78 | CNY 18,98 | CNY 17,75 | 12,45M |
| 2026-08-13 | CNY 17,78 | -4,56 % | CNY 18,20 | CNY 18,50 | CNY 17,76 | 12,25M |
| 2026-08-12 | CNY 18,63 | +2,87 % | CNY 18,23 | CNY 18,90 | CNY 17,80 | 15,89M |
| 2026-08-11 | CNY 18,11 | -2,90 % | CNY 18,54 | CNY 19,28 | CNY 17,92 | 17,00M |
| 2026-08-10 | CNY 18,65 | -6,38 % | CNY 19,88 | CNY 19,92 | CNY 18,40 | 21,26M |
| 2026-08-07 | CNY 19,92 | +4,68 % | CNY 19,50 | CNY 21,20 | CNY 19,50 | 28,65M |
| 2026-08-06 | CNY 19,03 | +19,99 % | CNY 15,90 | CNY 19,03 | CNY 15,81 | 14,51M |
| 2026-08-05 | CNY 15,86 | +0,51 % | CNY 15,78 | CNY 15,97 | CNY 15,65 | 3,38M |
| 2026-08-04 | CNY 15,78 | +0,96 % | CNY 15,72 | CNY 15,85 | CNY 15,50 | 3,01M |
| 2026-08-03 | CNY 15,63 | +3,92 % | CNY 15,12 | CNY 15,65 | CNY 15,02 | 3,57M |
| 2026-07-31 | CNY 15,04 | +4,37 % | CNY 14,67 | CNY 15,23 | CNY 14,66 | 3,61M |
| 2026-07-30 | CNY 14,41 | -2,70 % | CNY 14,79 | CNY 14,91 | CNY 14,30 | 2,94M |
| 2026-07-29 | CNY 14,81 | +1,65 % | CNY 14,60 | CNY 14,88 | CNY 14,51 | 2,83M |
| 2026-07-28 | CNY 14,57 | +0,41 % | CNY 14,33 | CNY 14,72 | CNY 14,33 | 2,32M |
| 2026-07-27 | CNY 14,51 | +2,62 % | CNY 14,00 | CNY 14,52 | CNY 13,94 | 3,01M |
| 2026-07-24 | CNY 14,14 | -0,63 % | CNY 14,15 | CNY 14,37 | CNY 14,05 | 2,76M |
| 2026-07-23 | CNY 14,23 | +2,52 % | CNY 13,89 | CNY 14,27 | CNY 13,79 | 3,01M |
| 2026-07-22 | CNY 13,88 | -2,80 % | CNY 14,27 | CNY 14,27 | CNY 13,79 | 3,08M |
| 2026-07-21 | CNY 14,28 | +1,85 % | CNY 13,99 | CNY 14,30 | CNY 13,29 | 4,72M |
| 2026-07-20 | CNY 14,02 | -2,37 % | CNY 14,36 | CNY 14,79 | CNY 13,71 | 3,78M |
| 2026-07-17 | CNY 14,36 | -4,52 % | CNY 14,97 | CNY 15,17 | CNY 14,22 | 3,88M |
| 2026-07-16 | CNY 15,04 | +0,94 % | CNY 14,90 | CNY 15,29 | CNY 14,56 | 3,72M |
| 2026-07-15 | CNY 14,90 | +0,81 % | CNY 14,80 | CNY 15,16 | CNY 14,61 | 3,86M |
| 2026-07-14 | CNY 14,78 | -0,94 % | CNY 14,93 | CNY 14,93 | CNY 14,30 | 3,13M |
| 2026-07-13 | CNY 14,92 | -6,57 % | CNY 15,85 | CNY 15,99 | CNY 14,90 | 3,96M |
| 2026-07-10 | CNY 15,97 | +2,63 % | CNY 15,50 | CNY 16,56 | CNY 15,32 | 4,26M |
| 2026-07-09 | CNY 15,56 | +1,57 % | CNY 15,24 | CNY 15,59 | CNY 14,93 | 2,74M |
| 2026-07-08 | CNY 15,32 | +0,46 % | CNY 15,36 | CNY 15,60 | CNY 15,06 | 2,74M |
| 2026-07-07 | CNY 15,25 | -3,85 % | CNY 15,81 | CNY 15,94 | CNY 15,19 | 2,70M |
| 2026-07-06 | CNY 15,86 | -4,17 % | CNY 16,59 | CNY 16,66 | CNY 15,83 | 3,50M |
| 2026-07-03 | CNY 16,55 | +3,44 % | CNY 16,23 | CNY 16,72 | CNY 16,05 | 4,46M |
| 2026-07-02 | CNY 16,00 | -3,44 % | CNY 16,60 | CNY 16,71 | CNY 15,94 | 3,90M |
| 2026-07-01 | CNY 16,57 | +1,04 % | CNY 16,48 | CNY 16,69 | CNY 16,14 | 3,35M |
| 2026-06-30 | CNY 16,40 | +4,06 % | CNY 15,76 | CNY 16,57 | CNY 15,59 | 3,91M |
| 2026-06-29 | CNY 15,76 | -1,50 % | CNY 16,10 | CNY 16,10 | CNY 15,48 | 3,20M |
| 2026-06-26 | CNY 16,00 | -3,67 % | CNY 16,50 | CNY 16,50 | CNY 15,95 | 2,59M |
| 2026-06-25 | CNY 16,61 | -2,35 % | CNY 16,99 | CNY 17,10 | CNY 16,46 | 3,16M |
| 2026-06-24 | CNY 17,01 | -2,13 % | CNY 17,38 | CNY 17,48 | CNY 16,77 | 3,07M |
| 2026-06-23 | CNY 17,38 | -1,70 % | CNY 17,67 | CNY 17,85 | CNY 17,29 | 2,82M |
| 2026-06-22 | CNY 17,68 | -0,67 % | CNY 17,81 | CNY 17,91 | CNY 16,96 | 4,17M |
| 2026-06-18 | CNY 17,80 | +1,08 % | CNY 17,50 | CNY 17,99 | CNY 17,23 | 3,51M |
| 2026-06-17 | CNY 17,61 | -2,49 % | CNY 17,93 | CNY 18,02 | CNY 17,41 | 3,26M |
| 2026-06-16 | CNY 18,06 | +0,33 % | CNY 18,00 | CNY 18,17 | CNY 17,60 | 3,30M |
| 2026-06-15 | CNY 18,00 | +0,28 % | CNY 17,99 | CNY 18,21 | CNY 17,85 | 3,21M |
| 2026-06-12 | CNY 17,95 | +1,70 % | CNY 18,00 | CNY 18,21 | CNY 17,77 | 2,84M |
| 2026-06-11 | CNY 17,65 | -2,22 % | CNY 17,95 | CNY 17,98 | CNY 17,47 | 3,50M |
| 2026-06-10 | CNY 18,05 | -1,85 % | CNY 18,12 | CNY 18,55 | CNY 17,72 | 2,97M |
| 2026-06-09 | CNY 18,39 | +2,00 % | CNY 18,12 | CNY 18,44 | CNY 18,03 | 3,06M |
| 2026-06-08 | CNY 18,03 | -5,01 % | CNY 18,32 | CNY 18,79 | CNY 17,88 | 4,63M |
| 2026-06-05 | CNY 18,98 | +2,76 % | CNY 18,42 | CNY 19,47 | CNY 18,15 | 5,46M |
| 2026-06-04 | CNY 18,47 | -1,81 % | CNY 18,79 | CNY 18,79 | CNY 18,20 | 3,62M |
| 2026-06-03 | CNY 18,81 | -1,05 % | CNY 19,02 | CNY 19,26 | CNY 18,60 | 3,59M |
| 2026-06-02 | CNY 19,01 | -2,31 % | CNY 19,46 | CNY 19,60 | CNY 18,90 | 4,38M |
| 2026-06-01 | CNY 19,46 | -1,02 % | CNY 19,66 | CNY 19,98 | CNY 19,36 | 4,20M |
| 2026-05-29 | CNY 19,66 | -3,72 % | CNY 20,50 | CNY 20,55 | CNY 19,55 | 6,52M |
| 2026-05-28 | CNY 20,42 | +3,13 % | CNY 19,53 | CNY 20,96 | CNY 19,52 | 7,71M |
| 2026-05-27 | CNY 19,80 | -1,98 % | CNY 20,28 | CNY 20,45 | CNY 19,55 | 3,24M |
| 2026-05-26 | CNY 20,20 | -0,30 % | CNY 20,06 | CNY 20,24 | CNY 19,75 | 3,28M |