Anfu CE LINK Ltd. Class A 300787
SZSE · China · Produzierendes Gewerbe
CNY 11,870,00 (0,00 %)
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 11,87 | 0,00 % | CNY 11,96 | CNY 12,35 | CNY 11,82 | 10,68M |
| 2026-09-29 | CNY 11,87 | +1,45 % | CNY 11,56 | CNY 12,00 | CNY 11,43 | 6,69M |
| 2026-09-28 | CNY 11,70 | 0,00 % | CNY 11,63 | CNY 11,88 | CNY 11,32 | 8,42M |
| 2026-09-24 | CNY 11,70 | -0,85 % | CNY 11,81 | CNY 12,00 | CNY 11,57 | 6,86M |
| 2026-09-23 | CNY 11,80 | -0,84 % | CNY 11,95 | CNY 12,05 | CNY 11,61 | 7,84M |
| 2026-09-22 | CNY 11,90 | +2,50 % | CNY 11,63 | CNY 12,26 | CNY 11,50 | 15,16M |
| 2026-09-21 | CNY 11,61 | +9,12 % | CNY 10,78 | CNY 11,79 | CNY 10,74 | 17,60M |
| 2026-09-18 | CNY 10,64 | +5,45 % | CNY 10,17 | CNY 10,68 | CNY 10,04 | 8,28M |
| 2026-09-17 | CNY 10,09 | +0,70 % | CNY 10,06 | CNY 10,15 | CNY 9,91 | 3,58M |
| 2026-09-16 | CNY 10,02 | +3,19 % | CNY 9,71 | CNY 10,08 | CNY 9,60 | 4,35M |
| 2026-09-15 | CNY 9,71 | -1,42 % | CNY 9,80 | CNY 10,20 | CNY 9,66 | 4,68M |
| 2026-09-14 | CNY 9,85 | +2,50 % | CNY 9,60 | CNY 9,94 | CNY 9,32 | 5,37M |
| 2026-09-11 | CNY 9,61 | -2,54 % | CNY 9,81 | CNY 9,91 | CNY 9,45 | 3,85M |
| 2026-09-10 | CNY 9,86 | -3,14 % | CNY 10,17 | CNY 10,18 | CNY 9,86 | 3,99M |
| 2026-09-09 | CNY 10,18 | -0,59 % | CNY 10,21 | CNY 10,45 | CNY 10,15 | 2,67M |
| 2026-09-08 | CNY 10,24 | +0,10 % | CNY 10,29 | CNY 10,29 | CNY 10,13 | 2,60M |
| 2026-09-07 | CNY 10,23 | +1,29 % | CNY 10,15 | CNY 10,38 | CNY 10,06 | 3,99M |
| 2026-09-04 | CNY 10,10 | +0,70 % | CNY 10,11 | CNY 10,32 | CNY 10,01 | 3,94M |
| 2026-09-03 | CNY 10,03 | -2,53 % | CNY 10,35 | CNY 10,48 | CNY 10,00 | 3,24M |
| 2026-09-02 | CNY 10,29 | -0,19 % | CNY 10,24 | CNY 10,46 | CNY 10,17 | 4,46M |
| 2026-09-01 | CNY 10,31 | +2,08 % | CNY 10,08 | CNY 10,39 | CNY 9,90 | 6,10M |
| 2026-08-31 | CNY 10,10 | +2,23 % | CNY 9,81 | CNY 10,10 | CNY 9,72 | 4,33M |
| 2026-08-28 | CNY 9,88 | -1,30 % | CNY 9,93 | CNY 10,03 | CNY 9,86 | 3,56M |
| 2026-08-27 | CNY 10,01 | -0,69 % | CNY 10,20 | CNY 10,20 | CNY 9,96 | 4,25M |
| 2026-08-26 | CNY 10,08 | -3,26 % | CNY 10,30 | CNY 10,40 | CNY 10,04 | 4,89M |
| 2026-08-25 | CNY 10,42 | +5,15 % | CNY 9,91 | CNY 10,47 | CNY 9,85 | 7,15M |
| 2026-08-24 | CNY 9,91 | -1,29 % | CNY 10,01 | CNY 10,18 | CNY 9,81 | 5,63M |
| 2026-08-21 | CNY 10,04 | -0,99 % | CNY 10,06 | CNY 10,18 | CNY 9,89 | 4,81M |
| 2026-08-20 | CNY 10,14 | +1,10 % | CNY 10,20 | CNY 10,40 | CNY 9,99 | 4,94M |
| 2026-08-19 | CNY 10,03 | -4,57 % | CNY 10,44 | CNY 10,60 | CNY 9,95 | 7,25M |
| 2026-08-18 | CNY 10,51 | +0,38 % | CNY 10,50 | CNY 10,59 | CNY 10,30 | 5,26M |
| 2026-08-17 | CNY 10,47 | +0,87 % | CNY 10,35 | CNY 10,54 | CNY 10,04 | 11,43M |
| 2026-08-14 | CNY 10,38 | +2,17 % | CNY 10,26 | CNY 10,53 | CNY 10,02 | 12,62M |
| 2026-08-13 | CNY 10,16 | +5,39 % | CNY 9,76 | CNY 10,62 | CNY 9,58 | 17,93M |
| 2026-08-12 | CNY 9,64 | +6,76 % | CNY 9,05 | CNY 9,71 | CNY 9,02 | 9,54M |
| 2026-08-11 | CNY 9,03 | +1,35 % | CNY 8,88 | CNY 9,11 | CNY 8,84 | 3,68M |
| 2026-08-10 | CNY 8,91 | +1,95 % | CNY 8,77 | CNY 8,93 | CNY 8,64 | 3,45M |
| 2026-08-07 | CNY 8,74 | -0,34 % | CNY 8,85 | CNY 8,85 | CNY 8,61 | 3,36M |
| 2026-08-06 | CNY 8,77 | +0,23 % | CNY 8,73 | CNY 8,88 | CNY 8,64 | 3,69M |
| 2026-08-05 | CNY 8,75 | +1,74 % | CNY 8,60 | CNY 8,81 | CNY 8,60 | 4,32M |
| 2026-08-04 | CNY 8,60 | +0,82 % | CNY 8,63 | CNY 8,70 | CNY 8,55 | 3,34M |
| 2026-08-03 | CNY 8,53 | +0,47 % | CNY 8,59 | CNY 8,61 | CNY 8,38 | 3,79M |
| 2026-07-31 | CNY 8,49 | +3,03 % | CNY 8,23 | CNY 9,05 | CNY 8,23 | 7,63M |
| 2026-07-30 | CNY 8,24 | +1,60 % | CNY 8,01 | CNY 8,48 | CNY 8,01 | 5,94M |
| 2026-07-29 | CNY 8,11 | +3,97 % | CNY 7,87 | CNY 8,12 | CNY 7,72 | 4,71M |
| 2026-07-28 | CNY 7,80 | +0,39 % | CNY 7,70 | CNY 7,94 | CNY 7,70 | 3,33M |
| 2026-07-27 | CNY 7,77 | +3,05 % | CNY 7,60 | CNY 7,81 | CNY 7,43 | 3,05M |
| 2026-07-24 | CNY 7,54 | -2,33 % | CNY 7,62 | CNY 7,77 | CNY 7,52 | 3,46M |
| 2026-07-23 | CNY 7,72 | +2,12 % | CNY 7,60 | CNY 7,74 | CNY 7,49 | 3,23M |
| 2026-07-22 | CNY 7,56 | -1,95 % | CNY 7,61 | CNY 7,77 | CNY 7,51 | 4,23M |
| 2026-07-21 | CNY 7,71 | -0,52 % | CNY 7,70 | CNY 7,82 | CNY 7,26 | 6,50M |
| 2026-07-20 | CNY 7,75 | -3,37 % | CNY 8,02 | CNY 8,18 | CNY 7,62 | 5,67M |
| 2026-07-17 | CNY 8,02 | -5,31 % | CNY 8,40 | CNY 8,54 | CNY 7,98 | 5,66M |
| 2026-07-16 | CNY 8,47 | +0,95 % | CNY 8,31 | CNY 8,69 | CNY 8,25 | 4,78M |
| 2026-07-15 | CNY 8,39 | +0,24 % | CNY 8,36 | CNY 8,50 | CNY 8,30 | 3,22M |
| 2026-07-14 | CNY 8,37 | +1,70 % | CNY 8,30 | CNY 8,40 | CNY 8,11 | 3,54M |
| 2026-07-13 | CNY 8,23 | -5,18 % | CNY 8,68 | CNY 8,76 | CNY 8,19 | 4,64M |
| 2026-07-10 | CNY 8,68 | +0,12 % | CNY 8,63 | CNY 8,87 | CNY 8,53 | 4,51M |
| 2026-07-09 | CNY 8,67 | +0,23 % | CNY 8,59 | CNY 8,74 | CNY 8,36 | 4,48M |
| 2026-07-08 | CNY 8,65 | -2,48 % | CNY 8,88 | CNY 8,90 | CNY 8,58 | 4,77M |
| 2026-07-07 | CNY 8,87 | -1,66 % | CNY 8,98 | CNY 9,20 | CNY 8,85 | 4,49M |
| 2026-07-06 | CNY 9,02 | -3,84 % | CNY 9,35 | CNY 9,37 | CNY 8,96 | 6,82M |
| 2026-07-03 | CNY 9,38 | +3,42 % | CNY 9,10 | CNY 9,50 | CNY 9,06 | 8,01M |
| 2026-07-02 | CNY 9,07 | -2,16 % | CNY 9,28 | CNY 9,47 | CNY 9,03 | 6,10M |
| 2026-07-01 | CNY 9,27 | +1,64 % | CNY 9,12 | CNY 9,66 | CNY 8,95 | 7,03M |
| 2026-06-30 | CNY 9,12 | +0,77 % | CNY 9,05 | CNY 9,27 | CNY 8,91 | 5,62M |
| 2026-06-29 | CNY 9,05 | -1,95 % | CNY 9,20 | CNY 9,29 | CNY 8,86 | 5,92M |
| 2026-06-26 | CNY 9,23 | -2,12 % | CNY 9,38 | CNY 9,58 | CNY 9,19 | 5,00M |
| 2026-06-25 | CNY 9,43 | -5,32 % | CNY 9,96 | CNY 9,99 | CNY 9,38 | 6,79M |
| 2026-06-24 | CNY 9,96 | -0,60 % | CNY 10,02 | CNY 10,09 | CNY 9,74 | 5,73M |
| 2026-06-23 | CNY 10,02 | +2,87 % | CNY 9,67 | CNY 10,23 | CNY 9,67 | 7,98M |
| 2026-06-22 | CNY 9,74 | +1,67 % | CNY 9,56 | CNY 9,78 | CNY 9,34 | 5,79M |
| 2026-06-18 | CNY 9,58 | -0,93 % | CNY 9,56 | CNY 9,71 | CNY 9,41 | 5,27M |
| 2026-06-17 | CNY 9,67 | -1,53 % | CNY 9,76 | CNY 9,90 | CNY 9,55 | 5,10M |
| 2026-06-16 | CNY 9,82 | +4,14 % | CNY 9,50 | CNY 9,95 | CNY 9,36 | 7,39M |
| 2026-06-15 | CNY 9,43 | +3,85 % | CNY 9,13 | CNY 9,48 | CNY 9,11 | 6,69M |
| 2026-06-12 | CNY 9,08 | +0,55 % | CNY 9,09 | CNY 9,31 | CNY 8,98 | 5,65M |
| 2026-06-11 | CNY 9,03 | +1,12 % | CNY 9,03 | CNY 9,39 | CNY 8,88 | 5,12M |
| 2026-06-10 | CNY 8,93 | -3,04 % | CNY 9,21 | CNY 9,21 | CNY 8,78 | 6,43M |
| 2026-06-09 | CNY 9,21 | +1,88 % | CNY 9,05 | CNY 9,41 | CNY 8,94 | 4,68M |
| 2026-06-08 | CNY 9,04 | -4,64 % | CNY 9,08 | CNY 9,39 | CNY 8,87 | 6,22M |
| 2026-06-05 | CNY 9,48 | +0,85 % | CNY 9,38 | CNY 9,70 | CNY 9,14 | 5,19M |
| 2026-06-04 | CNY 9,40 | -2,19 % | CNY 9,50 | CNY 9,65 | CNY 9,34 | 4,88M |
| 2026-06-03 | CNY 9,61 | -1,74 % | CNY 9,78 | CNY 9,92 | CNY 9,49 | 5,69M |
| 2026-06-02 | CNY 9,78 | -2,30 % | CNY 10,16 | CNY 10,16 | CNY 9,70 | 5,87M |
| 2026-06-01 | CNY 10,01 | +5,37 % | CNY 9,50 | CNY 10,45 | CNY 9,41 | 11,88M |
| 2026-05-29 | CNY 9,50 | -6,13 % | CNY 10,11 | CNY 10,18 | CNY 9,43 | 7,48M |
| 2026-05-28 | CNY 10,12 | -0,10 % | CNY 10,13 | CNY 10,22 | CNY 9,82 | 5,93M |
| 2026-05-27 | CNY 10,13 | -2,13 % | CNY 10,35 | CNY 10,41 | CNY 10,00 | 6,12M |
| 2026-05-26 | CNY 10,35 | -2,73 % | CNY 10,53 | CNY 10,63 | CNY 10,18 | 5,18M |