Hangzhou Onechance Tech Crop. Class A 300792
SZSE · China · Einzelhandel
CNY 24,55-0,14 (-0,57 %)
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 24,55 | -0,57 % | CNY 24,71 | CNY 24,87 | CNY 24,21 | 6,11M |
| 2026-09-29 | CNY 24,69 | +3,48 % | CNY 23,86 | CNY 24,93 | CNY 23,64 | 9,05M |
| 2026-09-28 | CNY 23,86 | -1,93 % | CNY 24,34 | CNY 24,83 | CNY 23,70 | 7,43M |
| 2026-09-24 | CNY 24,33 | -2,41 % | CNY 24,80 | CNY 25,20 | CNY 24,25 | 6,94M |
| 2026-09-23 | CNY 24,93 | -3,60 % | CNY 25,60 | CNY 25,85 | CNY 24,82 | 10,11M |
| 2026-09-22 | CNY 25,86 | +5,98 % | CNY 24,80 | CNY 26,88 | CNY 24,80 | 18,70M |
| 2026-09-21 | CNY 24,40 | +0,87 % | CNY 24,31 | CNY 24,48 | CNY 23,99 | 6,06M |
| 2026-09-18 | CNY 24,19 | +1,51 % | CNY 24,12 | CNY 24,35 | CNY 23,81 | 5,96M |
| 2026-09-17 | CNY 23,83 | +0,89 % | CNY 23,41 | CNY 24,00 | CNY 23,40 | 6,42M |
| 2026-09-16 | CNY 23,62 | +1,24 % | CNY 23,36 | CNY 23,75 | CNY 22,90 | 5,39M |
| 2026-09-15 | CNY 23,33 | -1,77 % | CNY 23,94 | CNY 23,95 | CNY 23,28 | 4,52M |
| 2026-09-14 | CNY 23,75 | -1,41 % | CNY 23,95 | CNY 24,03 | CNY 23,51 | 4,38M |
| 2026-09-11 | CNY 24,09 | -3,49 % | CNY 24,56 | CNY 24,75 | CNY 23,75 | 6,63M |
| 2026-09-10 | CNY 24,96 | -2,84 % | CNY 25,45 | CNY 25,53 | CNY 24,88 | 4,77M |
| 2026-09-09 | CNY 25,69 | -1,87 % | CNY 25,91 | CNY 26,08 | CNY 25,39 | 7,07M |
| 2026-09-08 | CNY 26,18 | +0,46 % | CNY 26,18 | CNY 26,56 | CNY 25,70 | 9,33M |
| 2026-09-07 | CNY 26,06 | +0,58 % | CNY 26,38 | CNY 26,58 | CNY 25,58 | 12,95M |
| 2026-09-04 | CNY 25,91 | +2,74 % | CNY 25,36 | CNY 26,97 | CNY 25,36 | 16,70M |
| 2026-09-03 | CNY 25,22 | -3,33 % | CNY 26,01 | CNY 26,68 | CNY 25,19 | 16,46M |
| 2026-09-02 | CNY 26,09 | -4,01 % | CNY 26,99 | CNY 27,92 | CNY 26,05 | 25,07M |
| 2026-09-01 | CNY 27,18 | +14,44 % | CNY 24,04 | CNY 28,50 | CNY 23,87 | 33,55M |
| 2026-08-31 | CNY 23,75 | +2,02 % | CNY 22,88 | CNY 23,81 | CNY 22,85 | 5,73M |
| 2026-08-28 | CNY 23,28 | +0,09 % | CNY 23,32 | CNY 23,81 | CNY 23,18 | 4,96M |
| 2026-08-27 | CNY 23,26 | +0,65 % | CNY 23,13 | CNY 23,34 | CNY 22,96 | 2,95M |
| 2026-08-26 | CNY 23,11 | -0,60 % | CNY 23,26 | CNY 23,39 | CNY 22,92 | 2,82M |
| 2026-08-25 | CNY 23,25 | +2,47 % | CNY 22,50 | CNY 23,38 | CNY 22,43 | 4,25M |
| 2026-08-24 | CNY 22,69 | -2,53 % | CNY 23,25 | CNY 23,27 | CNY 22,46 | 3,49M |
| 2026-08-21 | CNY 23,28 | -0,72 % | CNY 23,30 | CNY 23,38 | CNY 22,80 | 3,50M |
| 2026-08-20 | CNY 23,45 | +2,09 % | CNY 23,36 | CNY 23,76 | CNY 22,96 | 4,21M |
| 2026-08-19 | CNY 22,97 | -5,90 % | CNY 24,20 | CNY 24,35 | CNY 22,88 | 6,22M |
| 2026-08-18 | CNY 24,41 | -2,75 % | CNY 24,99 | CNY 24,99 | CNY 24,12 | 5,06M |
| 2026-08-17 | CNY 25,10 | +1,13 % | CNY 24,85 | CNY 25,11 | CNY 24,34 | 4,92M |
| 2026-08-14 | CNY 24,82 | -0,72 % | CNY 24,98 | CNY 25,35 | CNY 24,32 | 6,41M |
| 2026-08-13 | CNY 25,00 | -1,96 % | CNY 25,39 | CNY 26,11 | CNY 24,98 | 7,95M |
| 2026-08-12 | CNY 25,50 | +2,00 % | CNY 25,00 | CNY 25,85 | CNY 24,83 | 6,84M |
| 2026-08-11 | CNY 25,00 | -1,15 % | CNY 25,32 | CNY 25,49 | CNY 24,85 | 4,71M |
| 2026-08-10 | CNY 25,29 | +0,20 % | CNY 25,62 | CNY 25,68 | CNY 24,76 | 5,96M |
| 2026-08-07 | CNY 25,24 | -0,75 % | CNY 25,31 | CNY 25,48 | CNY 24,47 | 9,16M |
| 2026-08-06 | CNY 25,43 | -1,81 % | CNY 25,73 | CNY 26,58 | CNY 25,09 | 11,57M |
| 2026-08-05 | CNY 25,90 | +1,57 % | CNY 25,07 | CNY 26,25 | CNY 25,07 | 12,17M |
| 2026-08-04 | CNY 25,50 | +5,07 % | CNY 24,68 | CNY 25,75 | CNY 24,42 | 13,89M |
| 2026-08-03 | CNY 24,27 | -1,14 % | CNY 24,60 | CNY 25,09 | CNY 24,20 | 11,46M |
| 2026-07-31 | CNY 24,55 | +7,91 % | CNY 22,68 | CNY 25,69 | CNY 22,60 | 14,88M |
| 2026-07-30 | CNY 22,75 | -1,52 % | CNY 23,25 | CNY 23,68 | CNY 22,63 | 7,14M |
| 2026-07-29 | CNY 23,10 | +1,05 % | CNY 23,10 | CNY 23,28 | CNY 22,52 | 6,13M |
| 2026-07-28 | CNY 22,86 | +0,97 % | CNY 22,60 | CNY 23,27 | CNY 22,36 | 4,95M |
| 2026-07-27 | CNY 22,64 | +5,70 % | CNY 21,58 | CNY 22,68 | CNY 21,32 | 6,05M |
| 2026-07-24 | CNY 21,42 | -3,86 % | CNY 22,01 | CNY 22,15 | CNY 21,34 | 4,10M |
| 2026-07-23 | CNY 22,28 | +1,83 % | CNY 21,70 | CNY 22,28 | CNY 21,69 | 4,54M |
| 2026-07-22 | CNY 21,88 | -3,10 % | CNY 22,18 | CNY 22,54 | CNY 21,77 | 4,96M |
| 2026-07-21 | CNY 22,58 | +1,90 % | CNY 22,35 | CNY 22,73 | CNY 20,94 | 7,71M |
| 2026-07-20 | CNY 22,16 | -1,03 % | CNY 22,44 | CNY 23,20 | CNY 21,54 | 7,90M |
| 2026-07-17 | CNY 22,39 | -5,65 % | CNY 23,59 | CNY 24,37 | CNY 22,22 | 9,11M |
| 2026-07-16 | CNY 23,73 | +2,46 % | CNY 22,90 | CNY 24,07 | CNY 22,82 | 7,85M |
| 2026-07-15 | CNY 23,16 | +1,58 % | CNY 23,07 | CNY 23,79 | CNY 22,80 | 7,35M |
| 2026-07-14 | CNY 22,80 | -2,44 % | CNY 23,30 | CNY 23,53 | CNY 22,37 | 6,76M |
| 2026-07-13 | CNY 23,37 | -6,33 % | CNY 24,85 | CNY 25,05 | CNY 23,34 | 6,17M |
| 2026-07-10 | CNY 24,95 | +2,55 % | CNY 24,30 | CNY 25,87 | CNY 23,82 | 7,30M |
| 2026-07-09 | CNY 24,33 | +1,37 % | CNY 23,90 | CNY 24,62 | CNY 23,54 | 5,24M |
| 2026-07-08 | CNY 24,00 | -2,28 % | CNY 24,66 | CNY 24,78 | CNY 24,00 | 6,08M |
| 2026-07-07 | CNY 24,56 | -3,23 % | CNY 25,51 | CNY 25,63 | CNY 24,42 | 4,08M |
| 2026-07-06 | CNY 25,38 | -3,20 % | CNY 25,99 | CNY 26,46 | CNY 25,32 | 4,52M |
| 2026-07-03 | CNY 26,22 | -1,09 % | CNY 26,32 | CNY 26,66 | CNY 25,85 | 6,34M |
| 2026-07-02 | CNY 26,51 | -1,08 % | CNY 27,34 | CNY 28,50 | CNY 26,30 | 8,79M |
| 2026-07-01 | CNY 26,80 | +3,32 % | CNY 25,93 | CNY 27,28 | CNY 25,79 | 5,50M |
| 2026-06-30 | CNY 25,94 | +1,97 % | CNY 25,60 | CNY 26,37 | CNY 25,25 | 4,59M |
| 2026-06-29 | CNY 25,44 | +0,24 % | CNY 25,50 | CNY 25,82 | CNY 25,00 | 5,29M |
| 2026-06-26 | CNY 25,38 | -6,45 % | CNY 26,73 | CNY 27,10 | CNY 25,20 | 9,53M |
| 2026-06-25 | CNY 27,13 | -4,17 % | CNY 27,99 | CNY 28,50 | CNY 26,91 | 6,86M |
| 2026-06-24 | CNY 28,31 | -2,01 % | CNY 28,69 | CNY 29,07 | CNY 28,05 | 5,13M |
| 2026-06-23 | CNY 28,89 | -5,12 % | CNY 30,10 | CNY 30,33 | CNY 28,79 | 5,81M |
| 2026-06-22 | CNY 30,45 | +1,91 % | CNY 29,80 | CNY 30,47 | CNY 28,89 | 5,51M |
| 2026-06-18 | CNY 29,88 | +1,88 % | CNY 29,65 | CNY 30,10 | CNY 28,78 | 4,64M |
| 2026-06-17 | CNY 29,33 | -1,48 % | CNY 29,62 | CNY 29,68 | CNY 29,13 | 3,81M |
| 2026-06-16 | CNY 29,77 | -0,63 % | CNY 30,69 | CNY 31,08 | CNY 29,72 | 5,09M |
| 2026-06-15 | CNY 29,96 | +2,74 % | CNY 29,50 | CNY 30,25 | CNY 29,40 | 4,13M |
| 2026-06-12 | CNY 29,16 | +1,14 % | CNY 29,37 | CNY 29,74 | CNY 28,90 | 4,08M |
| 2026-06-11 | CNY 28,83 | -3,58 % | CNY 29,52 | CNY 29,64 | CNY 28,40 | 5,16M |
| 2026-06-10 | CNY 29,90 | -4,69 % | CNY 31,00 | CNY 31,30 | CNY 29,31 | 6,20M |
| 2026-06-09 | CNY 31,37 | +0,03 % | CNY 31,63 | CNY 31,79 | CNY 30,50 | 5,61M |
| 2026-06-08 | CNY 31,36 | -3,57 % | CNY 31,06 | CNY 32,43 | CNY 30,88 | 6,03M |
| 2026-06-05 | CNY 32,52 | -1,16 % | CNY 33,36 | CNY 33,56 | CNY 31,80 | 6,69M |
| 2026-06-04 | CNY 32,90 | -2,05 % | CNY 33,33 | CNY 34,25 | CNY 32,50 | 6,64M |
| 2026-06-03 | CNY 33,59 | -2,75 % | CNY 34,10 | CNY 35,04 | CNY 33,26 | 9,15M |
| 2026-06-02 | CNY 34,54 | -3,14 % | CNY 36,08 | CNY 36,08 | CNY 34,03 | 13,85M |
| 2026-06-01 | CNY 35,66 | +16,27 % | CNY 31,19 | CNY 36,80 | CNY 30,71 | 20,22M |
| 2026-05-29 | CNY 30,67 | -2,32 % | CNY 31,70 | CNY 32,18 | CNY 30,60 | 5,86M |
| 2026-05-28 | CNY 31,40 | -0,66 % | CNY 31,69 | CNY 31,88 | CNY 30,41 | 5,19M |
| 2026-05-27 | CNY 31,61 | -3,39 % | CNY 33,00 | CNY 33,07 | CNY 31,40 | 6,31M |
| 2026-05-26 | CNY 32,72 | -4,86 % | CNY 34,04 | CNY 34,20 | CNY 32,20 | 7,37M |