Huabao Technology Co Ltd. Class A 300741
SZSE · China · Prozessindustrie
CNY 24,73-0,70 (-2,75 %)
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 24,73 | -2,75 % | CNY 25,67 | CNY 25,70 | CNY 24,50 | 23,10M |
| 2026-09-29 | CNY 25,43 | -0,27 % | CNY 25,59 | CNY 27,39 | CNY 24,65 | 23,58M |
| 2026-09-28 | CNY 25,50 | -4,14 % | CNY 27,00 | CNY 27,00 | CNY 24,70 | 26,10M |
| 2026-09-24 | CNY 26,60 | -10,10 % | CNY 29,30 | CNY 29,80 | CNY 26,57 | 30,80M |
| 2026-09-23 | CNY 29,59 | +0,34 % | CNY 28,40 | CNY 30,05 | CNY 28,11 | 27,76M |
| 2026-09-22 | CNY 29,49 | +13,42 % | CNY 25,86 | CNY 29,83 | CNY 25,48 | 32,92M |
| 2026-09-21 | CNY 26,00 | +3,38 % | CNY 24,50 | CNY 27,43 | CNY 24,21 | 36,38M |
| 2026-09-18 | CNY 25,15 | -7,43 % | CNY 27,65 | CNY 28,44 | CNY 23,69 | 40,60M |
| 2026-09-17 | CNY 27,17 | +20,01 % | CNY 23,20 | CNY 27,17 | CNY 22,08 | 31,78M |
| 2026-09-16 | CNY 22,64 | +7,86 % | CNY 20,80 | CNY 22,99 | CNY 20,80 | 17,16M |
| 2026-09-15 | CNY 20,99 | -0,43 % | CNY 21,01 | CNY 21,90 | CNY 20,51 | 14,49M |
| 2026-09-14 | CNY 21,08 | +6,46 % | CNY 20,20 | CNY 22,58 | CNY 20,00 | 20,43M |
| 2026-09-11 | CNY 19,80 | +2,86 % | CNY 19,14 | CNY 20,30 | CNY 18,90 | 14,63M |
| 2026-09-10 | CNY 19,25 | -0,77 % | CNY 19,90 | CNY 20,10 | CNY 18,84 | 11,45M |
| 2026-09-09 | CNY 19,40 | +0,31 % | CNY 19,34 | CNY 19,81 | CNY 18,84 | 17,67M |
| 2026-09-08 | CNY 19,34 | +4,65 % | CNY 18,30 | CNY 19,65 | CNY 18,18 | 16,93M |
| 2026-09-07 | CNY 18,48 | +9,48 % | CNY 16,81 | CNY 18,52 | CNY 16,69 | 16,73M |
| 2026-09-04 | CNY 16,88 | +6,84 % | CNY 15,70 | CNY 17,25 | CNY 15,51 | 14,14M |
| 2026-09-03 | CNY 15,80 | +2,73 % | CNY 15,40 | CNY 15,86 | CNY 15,30 | 5,80M |
| 2026-09-02 | CNY 15,38 | +2,53 % | CNY 14,90 | CNY 15,44 | CNY 14,85 | 4,77M |
| 2026-09-01 | CNY 15,00 | +1,83 % | CNY 14,65 | CNY 15,18 | CNY 14,60 | 5,46M |
| 2026-08-31 | CNY 14,73 | +4,99 % | CNY 13,95 | CNY 14,95 | CNY 13,95 | 7,62M |
| 2026-08-28 | CNY 14,03 | +0,94 % | CNY 13,94 | CNY 14,19 | CNY 13,80 | 3,63M |
| 2026-08-27 | CNY 13,90 | +1,02 % | CNY 13,84 | CNY 13,99 | CNY 13,72 | 3,67M |
| 2026-08-26 | CNY 13,76 | +1,78 % | CNY 13,49 | CNY 13,95 | CNY 13,43 | 3,27M |
| 2026-08-25 | CNY 13,52 | +1,27 % | CNY 13,28 | CNY 13,58 | CNY 13,28 | 1,48M |
| 2026-08-24 | CNY 13,35 | -0,60 % | CNY 13,37 | CNY 13,59 | CNY 13,28 | 1,71M |
| 2026-08-21 | CNY 13,43 | -1,54 % | CNY 13,59 | CNY 13,60 | CNY 13,18 | 2,49M |
| 2026-08-20 | CNY 13,64 | +3,41 % | CNY 13,29 | CNY 13,68 | CNY 13,20 | 2,81M |
| 2026-08-19 | CNY 13,19 | -3,51 % | CNY 13,59 | CNY 13,60 | CNY 13,16 | 2,38M |
| 2026-08-18 | CNY 13,67 | +1,56 % | CNY 13,45 | CNY 13,71 | CNY 13,45 | 2,95M |
| 2026-08-17 | CNY 13,46 | +1,36 % | CNY 13,30 | CNY 13,51 | CNY 13,13 | 2,00M |
| 2026-08-14 | CNY 13,28 | -0,45 % | CNY 13,34 | CNY 13,39 | CNY 13,18 | 1,16M |
| 2026-08-13 | CNY 13,34 | -1,33 % | CNY 13,41 | CNY 13,52 | CNY 13,30 | 1,59M |
| 2026-08-12 | CNY 13,52 | +0,75 % | CNY 13,42 | CNY 13,59 | CNY 13,36 | 1,81M |
| 2026-08-11 | CNY 13,42 | -0,59 % | CNY 13,50 | CNY 13,53 | CNY 13,39 | 1,92M |
| 2026-08-10 | CNY 13,50 | +1,66 % | CNY 13,27 | CNY 13,59 | CNY 13,19 | 2,58M |
| 2026-08-07 | CNY 13,28 | +0,53 % | CNY 13,21 | CNY 13,31 | CNY 12,90 | 2,15M |
| 2026-08-06 | CNY 13,21 | -1,42 % | CNY 13,41 | CNY 13,48 | CNY 13,12 | 2,25M |
| 2026-08-05 | CNY 13,40 | -0,30 % | CNY 13,44 | CNY 13,55 | CNY 13,33 | 2,12M |
| 2026-08-04 | CNY 13,44 | +0,90 % | CNY 13,33 | CNY 13,50 | CNY 13,22 | 2,45M |
| 2026-08-03 | CNY 13,32 | +0,08 % | CNY 13,21 | CNY 13,38 | CNY 13,18 | 2,60M |
| 2026-07-31 | CNY 13,31 | 0,00 % | CNY 12,93 | CNY 13,35 | CNY 12,84 | 3,96M |
| 2026-07-30 | CNY 13,31 | +4,07 % | CNY 12,98 | CNY 13,81 | CNY 12,85 | 6,67M |
| 2026-07-29 | CNY 12,79 | +2,48 % | CNY 12,61 | CNY 12,79 | CNY 12,47 | 2,79M |
| 2026-07-28 | CNY 12,48 | +0,89 % | CNY 12,32 | CNY 12,58 | CNY 12,23 | 2,31M |
| 2026-07-27 | CNY 12,37 | +2,23 % | CNY 12,10 | CNY 12,41 | CNY 12,01 | 2,57M |
| 2026-07-24 | CNY 12,10 | -3,28 % | CNY 12,39 | CNY 12,51 | CNY 12,10 | 2,59M |
| 2026-07-23 | CNY 12,51 | +1,54 % | CNY 12,30 | CNY 12,51 | CNY 12,23 | 2,07M |
| 2026-07-22 | CNY 12,32 | -0,56 % | CNY 12,34 | CNY 12,47 | CNY 12,22 | 2,43M |
| 2026-07-21 | CNY 12,39 | -0,80 % | CNY 12,50 | CNY 12,68 | CNY 12,27 | 3,34M |
| 2026-07-20 | CNY 12,49 | +1,13 % | CNY 12,27 | CNY 12,65 | CNY 12,20 | 3,65M |
| 2026-07-17 | CNY 12,35 | -2,99 % | CNY 12,68 | CNY 12,89 | CNY 12,26 | 3,82M |
| 2026-07-16 | CNY 12,73 | +0,08 % | CNY 12,62 | CNY 12,87 | CNY 12,50 | 3,42M |
| 2026-07-15 | CNY 12,72 | +1,19 % | CNY 12,50 | CNY 12,88 | CNY 12,47 | 2,68M |
| 2026-07-14 | CNY 12,57 | +0,32 % | CNY 12,58 | CNY 12,72 | CNY 12,42 | 2,21M |
| 2026-07-13 | CNY 12,53 | -1,96 % | CNY 12,71 | CNY 12,92 | CNY 12,48 | 1,96M |
| 2026-07-10 | CNY 12,78 | +1,35 % | CNY 12,56 | CNY 12,94 | CNY 12,39 | 2,41M |
| 2026-07-09 | CNY 12,61 | -1,71 % | CNY 12,74 | CNY 12,88 | CNY 12,47 | 2,29M |
| 2026-07-08 | CNY 12,83 | -1,08 % | CNY 12,94 | CNY 13,08 | CNY 12,76 | 1,75M |
| 2026-07-07 | CNY 12,97 | -2,55 % | CNY 13,21 | CNY 13,35 | CNY 12,96 | 1,69M |
| 2026-07-06 | CNY 13,31 | -1,70 % | CNY 13,25 | CNY 13,58 | CNY 13,25 | 2,92M |
| 2026-07-03 | CNY 13,54 | +3,75 % | CNY 13,00 | CNY 13,98 | CNY 13,00 | 4,57M |
| 2026-07-02 | CNY 13,05 | +0,23 % | CNY 12,88 | CNY 13,22 | CNY 12,85 | 2,05M |
| 2026-07-01 | CNY 13,02 | +3,99 % | CNY 12,49 | CNY 13,09 | CNY 12,41 | 2,90M |
| 2026-06-30 | CNY 12,52 | -2,19 % | CNY 12,85 | CNY 12,88 | CNY 12,41 | 2,62M |
| 2026-06-29 | CNY 12,80 | -0,31 % | CNY 12,70 | CNY 13,00 | CNY 12,46 | 1,84M |
| 2026-06-26 | CNY 12,84 | -3,96 % | CNY 13,24 | CNY 13,34 | CNY 12,80 | 2,31M |
| 2026-06-25 | CNY 13,37 | -1,91 % | CNY 13,63 | CNY 13,63 | CNY 13,10 | 2,62M |
| 2026-06-24 | CNY 13,63 | -2,64 % | CNY 13,99 | CNY 14,00 | CNY 13,56 | 2,19M |
| 2026-06-23 | CNY 14,00 | -0,28 % | CNY 13,96 | CNY 14,25 | CNY 13,90 | 1,80M |
| 2026-06-22 | CNY 14,04 | +0,21 % | CNY 14,08 | CNY 14,08 | CNY 13,47 | 2,44M |
| 2026-06-18 | CNY 14,01 | -0,07 % | CNY 13,91 | CNY 14,09 | CNY 13,75 | 1,78M |
| 2026-06-17 | CNY 14,02 | -2,16 % | CNY 14,30 | CNY 14,30 | CNY 13,94 | 1,66M |
| 2026-06-16 | CNY 14,33 | -1,65 % | CNY 14,48 | CNY 14,51 | CNY 14,25 | 1,67M |
| 2026-06-15 | CNY 14,57 | +0,48 % | CNY 14,50 | CNY 14,65 | CNY 14,36 | 1,62M |
| 2026-06-12 | CNY 14,50 | +2,84 % | CNY 14,28 | CNY 14,50 | CNY 14,07 | 1,92M |
| 2026-06-11 | CNY 14,10 | -1,88 % | CNY 14,22 | CNY 14,39 | CNY 13,91 | 1,51M |
| 2026-06-10 | CNY 14,37 | +1,63 % | CNY 14,00 | CNY 14,42 | CNY 14,00 | 1,80M |
| 2026-06-09 | CNY 14,14 | +1,51 % | CNY 13,93 | CNY 14,22 | CNY 13,85 | 1,30M |
| 2026-06-08 | CNY 13,93 | -2,11 % | CNY 14,30 | CNY 14,37 | CNY 13,76 | 1,67M |
| 2026-06-05 | CNY 14,23 | +1,50 % | CNY 14,09 | CNY 14,40 | CNY 13,95 | 1,51M |
| 2026-06-04 | CNY 14,02 | -2,23 % | CNY 14,30 | CNY 14,35 | CNY 13,98 | 1,54M |
| 2026-06-03 | CNY 14,34 | -0,90 % | CNY 14,31 | CNY 14,45 | CNY 14,12 | 1,87M |
| 2026-06-02 | CNY 14,47 | -1,43 % | CNY 14,75 | CNY 14,79 | CNY 14,30 | 1,99M |
| 2026-06-01 | CNY 14,68 | +1,03 % | CNY 14,54 | CNY 14,76 | CNY 14,35 | 1,93M |
| 2026-05-29 | CNY 14,53 | +0,07 % | CNY 14,55 | CNY 14,93 | CNY 14,47 | 2,14M |
| 2026-05-28 | CNY 14,52 | +0,14 % | CNY 14,35 | CNY 14,64 | CNY 14,20 | 1,50M |
| 2026-05-27 | CNY 14,50 | -0,62 % | CNY 14,68 | CNY 14,69 | CNY 14,23 | 1,89M |
| 2026-05-26 | CNY 14,59 | -1,55 % | CNY 14,82 | CNY 14,82 | CNY 14,37 | 1,76M |