Shenzhen Dynanonic Co., Ltd. Class A 300769
SZSE · China · Prozessindustrie
CNY 39,60+0,33 (+0,84 %)
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 39,60 | +0,84 % | CNY 39,30 | CNY 40,46 | CNY 38,85 | 9,68M |
| 2026-09-29 | CNY 39,27 | +3,04 % | CNY 38,61 | CNY 39,99 | CNY 38,41 | 8,78M |
| 2026-09-28 | CNY 38,11 | -4,87 % | CNY 39,80 | CNY 39,80 | CNY 37,80 | 8,39M |
| 2026-09-24 | CNY 40,06 | -2,44 % | CNY 41,00 | CNY 41,12 | CNY 40,06 | 4,62M |
| 2026-09-23 | CNY 41,06 | -1,13 % | CNY 41,52 | CNY 41,52 | CNY 40,81 | 5,88M |
| 2026-09-22 | CNY 41,53 | -0,65 % | CNY 42,00 | CNY 42,23 | CNY 41,39 | 6,85M |
| 2026-09-21 | CNY 41,80 | -0,48 % | CNY 42,00 | CNY 42,02 | CNY 41,45 | 7,94M |
| 2026-09-18 | CNY 42,00 | +2,21 % | CNY 41,60 | CNY 42,00 | CNY 41,40 | 7,54M |
| 2026-09-17 | CNY 41,09 | -1,11 % | CNY 41,01 | CNY 41,73 | CNY 40,87 | 5,45M |
| 2026-09-16 | CNY 41,55 | +0,68 % | CNY 41,21 | CNY 41,94 | CNY 40,47 | 9,75M |
| 2026-09-15 | CNY 41,27 | +0,44 % | CNY 40,92 | CNY 42,00 | CNY 40,69 | 8,73M |
| 2026-09-14 | CNY 41,09 | +4,00 % | CNY 39,55 | CNY 41,58 | CNY 39,10 | 11,25M |
| 2026-09-11 | CNY 39,51 | -3,35 % | CNY 40,30 | CNY 40,35 | CNY 38,66 | 8,84M |
| 2026-09-10 | CNY 40,88 | -1,64 % | CNY 41,30 | CNY 41,30 | CNY 40,44 | 6,20M |
| 2026-09-09 | CNY 41,56 | +0,12 % | CNY 41,27 | CNY 41,88 | CNY 41,02 | 5,89M |
| 2026-09-08 | CNY 41,51 | -0,72 % | CNY 41,82 | CNY 42,25 | CNY 41,28 | 6,56M |
| 2026-09-07 | CNY 41,81 | +0,46 % | CNY 41,65 | CNY 42,00 | CNY 41,27 | 6,40M |
| 2026-09-04 | CNY 41,62 | -2,85 % | CNY 43,15 | CNY 43,48 | CNY 41,35 | 8,54M |
| 2026-09-03 | CNY 42,84 | -0,21 % | CNY 43,28 | CNY 43,45 | CNY 42,41 | 6,50M |
| 2026-09-02 | CNY 42,93 | -3,44 % | CNY 43,98 | CNY 43,98 | CNY 42,68 | 9,92M |
| 2026-09-01 | CNY 44,46 | -2,26 % | CNY 45,65 | CNY 45,98 | CNY 44,20 | 10,48M |
| 2026-08-31 | CNY 45,49 | -1,30 % | CNY 45,55 | CNY 45,95 | CNY 44,30 | 10,51M |
| 2026-08-28 | CNY 46,09 | -1,87 % | CNY 46,10 | CNY 46,85 | CNY 45,58 | 13,15M |
| 2026-08-27 | CNY 46,97 | +0,71 % | CNY 46,41 | CNY 46,97 | CNY 44,74 | 11,74M |
| 2026-08-26 | CNY 46,64 | +2,01 % | CNY 45,72 | CNY 47,20 | CNY 45,53 | 9,97M |
| 2026-08-25 | CNY 45,72 | -2,50 % | CNY 46,27 | CNY 46,45 | CNY 44,80 | 11,25M |
| 2026-08-24 | CNY 46,89 | -0,55 % | CNY 48,00 | CNY 48,82 | CNY 46,46 | 13,10M |
| 2026-08-21 | CNY 47,15 | +3,97 % | CNY 45,06 | CNY 48,11 | CNY 44,71 | 14,54M |
| 2026-08-20 | CNY 45,35 | -1,63 % | CNY 46,92 | CNY 47,00 | CNY 45,16 | 9,91M |
| 2026-08-19 | CNY 46,10 | -4,18 % | CNY 47,11 | CNY 48,59 | CNY 45,93 | 13,92M |
| 2026-08-18 | CNY 48,11 | -2,20 % | CNY 49,09 | CNY 49,54 | CNY 47,68 | 12,46M |
| 2026-08-17 | CNY 49,19 | +3,28 % | CNY 47,61 | CNY 49,20 | CNY 46,92 | 12,90M |
| 2026-08-14 | CNY 47,63 | +2,08 % | CNY 46,91 | CNY 48,48 | CNY 46,90 | 13,25M |
| 2026-08-13 | CNY 46,66 | -1,29 % | CNY 47,82 | CNY 47,94 | CNY 46,61 | 10,90M |
| 2026-08-12 | CNY 47,27 | +1,77 % | CNY 46,27 | CNY 48,06 | CNY 46,10 | 13,57M |
| 2026-08-11 | CNY 46,45 | -1,53 % | CNY 46,74 | CNY 47,31 | CNY 46,40 | 10,67M |
| 2026-08-10 | CNY 47,17 | +0,36 % | CNY 47,00 | CNY 47,77 | CNY 46,30 | 15,11M |
| 2026-08-07 | CNY 47,00 | +0,97 % | CNY 46,66 | CNY 47,19 | CNY 45,30 | 15,15M |
| 2026-08-06 | CNY 46,55 | -0,21 % | CNY 46,29 | CNY 47,00 | CNY 45,51 | 15,71M |
| 2026-08-05 | CNY 46,65 | +5,21 % | CNY 44,34 | CNY 46,65 | CNY 44,00 | 17,17M |
| 2026-08-04 | CNY 44,34 | +3,21 % | CNY 43,03 | CNY 44,66 | CNY 42,85 | 13,06M |
| 2026-08-03 | CNY 42,96 | +0,51 % | CNY 42,58 | CNY 43,15 | CNY 41,77 | 9,88M |
| 2026-07-31 | CNY 42,74 | +1,04 % | CNY 42,92 | CNY 44,30 | CNY 42,61 | 13,65M |
| 2026-07-30 | CNY 42,30 | -2,62 % | CNY 43,00 | CNY 43,52 | CNY 41,91 | 12,17M |
| 2026-07-29 | CNY 43,44 | +1,40 % | CNY 43,38 | CNY 44,30 | CNY 41,00 | 15,76M |
| 2026-07-28 | CNY 42,84 | -3,77 % | CNY 44,04 | CNY 45,32 | CNY 42,53 | 15,14M |
| 2026-07-27 | CNY 44,52 | +5,60 % | CNY 43,73 | CNY 45,00 | CNY 43,00 | 18,15M |
| 2026-07-24 | CNY 42,16 | -4,55 % | CNY 44,20 | CNY 44,20 | CNY 42,15 | 12,32M |
| 2026-07-23 | CNY 44,17 | +5,67 % | CNY 42,00 | CNY 44,90 | CNY 41,80 | 19,96M |
| 2026-07-22 | CNY 41,80 | -1,39 % | CNY 42,30 | CNY 43,04 | CNY 41,44 | 14,03M |
| 2026-07-21 | CNY 42,39 | +6,67 % | CNY 39,74 | CNY 42,53 | CNY 38,31 | 21,38M |
| 2026-07-20 | CNY 39,74 | -8,54 % | CNY 43,47 | CNY 43,90 | CNY 38,61 | 21,28M |
| 2026-07-17 | CNY 43,45 | -4,86 % | CNY 45,77 | CNY 46,53 | CNY 43,03 | 15,99M |
| 2026-07-16 | CNY 45,67 | -4,81 % | CNY 47,26 | CNY 47,58 | CNY 45,33 | 15,45M |
| 2026-07-15 | CNY 47,98 | -2,68 % | CNY 49,50 | CNY 50,23 | CNY 47,76 | 14,16M |
| 2026-07-14 | CNY 49,30 | +2,22 % | CNY 48,61 | CNY 49,38 | CNY 46,50 | 15,42M |
| 2026-07-13 | CNY 48,23 | -5,87 % | CNY 50,98 | CNY 51,23 | CNY 47,95 | 16,66M |
| 2026-07-10 | CNY 51,24 | -5,22 % | CNY 53,97 | CNY 54,10 | CNY 51,24 | 17,93M |
| 2026-07-09 | CNY 54,06 | -1,40 % | CNY 55,27 | CNY 55,38 | CNY 51,10 | 23,52M |
| 2026-07-08 | CNY 54,83 | -9,88 % | CNY 60,99 | CNY 61,00 | CNY 54,78 | 23,32M |
| 2026-07-07 | CNY 60,84 | -2,01 % | CNY 62,22 | CNY 64,58 | CNY 60,28 | 15,93M |
| 2026-07-06 | CNY 62,09 | -3,68 % | CNY 63,97 | CNY 66,82 | CNY 61,81 | 18,65M |
| 2026-07-03 | CNY 64,46 | -3,88 % | CNY 67,88 | CNY 68,09 | CNY 64,20 | 19,12M |
| 2026-07-02 | CNY 67,06 | -4,32 % | CNY 68,80 | CNY 70,02 | CNY 66,80 | 20,12M |
| 2026-07-01 | CNY 70,09 | +5,40 % | CNY 66,90 | CNY 70,96 | CNY 64,01 | 30,22M |
| 2026-06-30 | CNY 66,50 | +5,34 % | CNY 63,00 | CNY 67,43 | CNY 62,37 | 23,99M |
| 2026-06-29 | CNY 63,13 | -0,93 % | CNY 63,48 | CNY 64,38 | CNY 61,06 | 24,01M |
| 2026-06-26 | CNY 63,72 | -10,24 % | CNY 71,00 | CNY 71,33 | CNY 63,50 | 34,66M |
| 2026-06-25 | CNY 70,99 | -3,96 % | CNY 72,40 | CNY 73,12 | CNY 70,00 | 28,53M |
| 2026-06-24 | CNY 73,92 | -0,11 % | CNY 73,24 | CNY 74,48 | CNY 68,70 | 35,32M |
| 2026-06-23 | CNY 74,00 | -0,22 % | CNY 72,50 | CNY 76,28 | CNY 72,10 | 39,75M |
| 2026-06-22 | CNY 74,16 | +8,71 % | CNY 68,00 | CNY 74,50 | CNY 64,93 | 46,91M |
| 2026-06-18 | CNY 68,22 | -0,52 % | CNY 67,65 | CNY 69,68 | CNY 65,96 | 36,49M |
| 2026-06-17 | CNY 68,58 | -0,20 % | CNY 67,56 | CNY 70,50 | CNY 67,08 | 35,85M |
| 2026-06-16 | CNY 68,72 | +5,33 % | CNY 66,37 | CNY 69,38 | CNY 64,60 | 42,92M |
| 2026-06-15 | CNY 65,24 | +1,21 % | CNY 64,88 | CNY 65,60 | CNY 63,19 | 32,36M |
| 2026-06-12 | CNY 64,46 | +5,64 % | CNY 62,00 | CNY 66,52 | CNY 60,71 | 37,04M |
| 2026-06-11 | CNY 61,02 | +1,28 % | CNY 60,21 | CNY 63,19 | CNY 58,96 | 24,71M |
| 2026-06-10 | CNY 60,25 | -1,94 % | CNY 61,00 | CNY 62,03 | CNY 59,48 | 13,01M |
| 2026-06-09 | CNY 61,44 | +3,09 % | CNY 60,80 | CNY 62,15 | CNY 57,88 | 16,64M |
| 2026-06-08 | CNY 59,60 | -5,52 % | CNY 61,96 | CNY 64,48 | CNY 58,51 | 18,79M |
| 2026-06-05 | CNY 63,08 | +2,04 % | CNY 62,20 | CNY 64,39 | CNY 59,77 | 22,61M |
| 2026-06-04 | CNY 61,82 | -3,53 % | CNY 62,89 | CNY 63,40 | CNY 61,69 | 16,38M |
| 2026-06-03 | CNY 64,08 | -1,70 % | CNY 64,36 | CNY 65,76 | CNY 63,28 | 13,69M |
| 2026-06-02 | CNY 65,19 | -0,34 % | CNY 65,97 | CNY 66,22 | CNY 62,72 | 17,75M |
| 2026-06-01 | CNY 65,41 | -1,06 % | CNY 66,17 | CNY 69,41 | CNY 65,36 | 19,10M |
| 2026-05-29 | CNY 66,11 | -2,74 % | CNY 67,97 | CNY 69,00 | CNY 65,68 | 18,52M |
| 2026-05-28 | CNY 67,97 | -0,48 % | CNY 68,80 | CNY 69,70 | CNY 65,90 | 17,63M |
| 2026-05-27 | CNY 68,30 | +0,52 % | CNY 67,70 | CNY 71,27 | CNY 67,70 | 23,30M |
| 2026-05-26 | CNY 67,95 | -2,64 % | CNY 68,68 | CNY 69,56 | CNY 66,77 | 24,44M |