Sineng Electric Co.Ltd. Class A 300827
SZSE · China · Elektronische Technologie
CNY 24,48-0,03 (-0,12 %)
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 24,48 | -0,12 % | CNY 24,66 | CNY 24,78 | CNY 24,13 | 5,99M |
| 2026-09-29 | CNY 24,51 | -0,37 % | CNY 24,54 | CNY 24,77 | CNY 24,40 | 4,99M |
| 2026-09-28 | CNY 24,60 | -2,81 % | CNY 25,22 | CNY 25,47 | CNY 24,39 | 7,13M |
| 2026-09-24 | CNY 25,31 | -2,05 % | CNY 25,85 | CNY 25,85 | CNY 25,20 | 5,13M |
| 2026-09-23 | CNY 25,84 | +0,78 % | CNY 25,64 | CNY 25,99 | CNY 25,47 | 7,61M |
| 2026-09-22 | CNY 25,64 | -0,89 % | CNY 25,99 | CNY 26,09 | CNY 25,51 | 7,60M |
| 2026-09-21 | CNY 25,87 | +0,82 % | CNY 25,66 | CNY 25,97 | CNY 25,35 | 10,48M |
| 2026-09-18 | CNY 25,66 | +7,10 % | CNY 24,20 | CNY 26,10 | CNY 24,19 | 18,19M |
| 2026-09-17 | CNY 23,96 | -0,75 % | CNY 24,00 | CNY 24,33 | CNY 23,93 | 4,11M |
| 2026-09-16 | CNY 24,14 | +2,07 % | CNY 23,56 | CNY 24,50 | CNY 23,46 | 7,42M |
| 2026-09-15 | CNY 23,65 | -1,99 % | CNY 24,04 | CNY 24,21 | CNY 23,63 | 5,78M |
| 2026-09-14 | CNY 24,13 | +0,79 % | CNY 23,95 | CNY 24,48 | CNY 23,95 | 4,53M |
| 2026-09-11 | CNY 23,94 | -2,64 % | CNY 24,40 | CNY 24,58 | CNY 23,75 | 6,51M |
| 2026-09-10 | CNY 24,59 | -2,34 % | CNY 25,11 | CNY 25,11 | CNY 24,52 | 6,24M |
| 2026-09-09 | CNY 25,18 | +0,76 % | CNY 24,96 | CNY 25,30 | CNY 24,61 | 9,14M |
| 2026-09-08 | CNY 24,99 | +2,04 % | CNY 24,47 | CNY 25,18 | CNY 24,29 | 9,87M |
| 2026-09-07 | CNY 24,49 | +1,87 % | CNY 24,16 | CNY 24,62 | CNY 23,96 | 7,08M |
| 2026-09-04 | CNY 24,04 | -1,88 % | CNY 24,55 | CNY 24,76 | CNY 23,90 | 9,88M |
| 2026-09-03 | CNY 24,50 | +1,83 % | CNY 24,25 | CNY 24,81 | CNY 24,18 | 8,79M |
| 2026-09-02 | CNY 24,06 | -2,20 % | CNY 24,50 | CNY 24,50 | CNY 24,05 | 5,82M |
| 2026-09-01 | CNY 24,60 | -1,24 % | CNY 24,94 | CNY 25,05 | CNY 24,44 | 8,59M |
| 2026-08-31 | CNY 24,91 | -3,00 % | CNY 25,50 | CNY 25,64 | CNY 24,63 | 10,47M |
| 2026-08-28 | CNY 25,68 | -0,77 % | CNY 25,69 | CNY 25,94 | CNY 25,60 | 8,40M |
| 2026-08-27 | CNY 25,88 | -0,88 % | CNY 25,95 | CNY 26,05 | CNY 24,55 | 20,39M |
| 2026-08-26 | CNY 26,11 | +2,31 % | CNY 25,50 | CNY 26,28 | CNY 25,48 | 10,86M |
| 2026-08-25 | CNY 25,52 | -2,00 % | CNY 25,92 | CNY 26,09 | CNY 25,28 | 7,92M |
| 2026-08-24 | CNY 26,04 | +0,58 % | CNY 25,88 | CNY 27,08 | CNY 25,61 | 13,50M |
| 2026-08-21 | CNY 25,89 | +1,89 % | CNY 25,29 | CNY 26,15 | CNY 25,19 | 9,48M |
| 2026-08-20 | CNY 25,41 | -0,94 % | CNY 25,92 | CNY 26,05 | CNY 25,35 | 7,41M |
| 2026-08-19 | CNY 25,65 | -3,13 % | CNY 26,39 | CNY 26,55 | CNY 25,50 | 11,30M |
| 2026-08-18 | CNY 26,48 | -2,07 % | CNY 26,88 | CNY 26,97 | CNY 26,35 | 13,26M |
| 2026-08-17 | CNY 27,04 | +1,20 % | CNY 26,92 | CNY 27,08 | CNY 26,45 | 13,79M |
| 2026-08-14 | CNY 26,72 | -1,04 % | CNY 27,03 | CNY 27,26 | CNY 26,60 | 14,69M |
| 2026-08-13 | CNY 27,00 | -1,96 % | CNY 28,06 | CNY 28,60 | CNY 26,96 | 26,94M |
| 2026-08-12 | CNY 27,54 | +5,60 % | CNY 26,00 | CNY 27,85 | CNY 25,91 | 38,09M |
| 2026-08-11 | CNY 26,08 | +1,44 % | CNY 25,65 | CNY 26,45 | CNY 25,34 | 18,34M |
| 2026-08-10 | CNY 25,71 | +0,51 % | CNY 25,59 | CNY 25,76 | CNY 25,31 | 10,58M |
| 2026-08-07 | CNY 25,58 | +0,55 % | CNY 25,45 | CNY 25,76 | CNY 25,03 | 13,18M |
| 2026-08-06 | CNY 25,44 | -2,15 % | CNY 25,86 | CNY 25,99 | CNY 25,23 | 13,25M |
| 2026-08-05 | CNY 26,00 | +0,35 % | CNY 25,91 | CNY 26,05 | CNY 25,70 | 13,48M |
| 2026-08-04 | CNY 25,91 | 0,00 % | CNY 25,99 | CNY 26,20 | CNY 25,80 | 16,44M |
| 2026-08-03 | CNY 25,91 | +4,56 % | CNY 24,89 | CNY 26,00 | CNY 24,89 | 19,78M |
| 2026-07-31 | CNY 24,78 | +1,06 % | CNY 24,61 | CNY 25,16 | CNY 24,61 | 13,50M |
| 2026-07-30 | CNY 24,52 | +0,53 % | CNY 24,20 | CNY 25,12 | CNY 24,15 | 11,66M |
| 2026-07-29 | CNY 24,39 | +1,62 % | CNY 23,84 | CNY 24,60 | CNY 23,30 | 13,22M |
| 2026-07-28 | CNY 24,00 | -2,44 % | CNY 24,44 | CNY 24,44 | CNY 23,78 | 11,67M |
| 2026-07-27 | CNY 24,60 | +2,37 % | CNY 24,04 | CNY 24,68 | CNY 24,02 | 11,26M |
| 2026-07-24 | CNY 24,03 | -5,58 % | CNY 24,90 | CNY 25,59 | CNY 24,00 | 18,43M |
| 2026-07-23 | CNY 25,45 | +6,09 % | CNY 23,99 | CNY 25,45 | CNY 23,81 | 25,97M |
| 2026-07-22 | CNY 23,99 | +0,97 % | CNY 23,80 | CNY 24,50 | CNY 23,55 | 14,61M |
| 2026-07-21 | CNY 23,76 | +2,46 % | CNY 23,20 | CNY 23,90 | CNY 23,20 | 15,65M |
| 2026-07-20 | CNY 23,19 | -1,95 % | CNY 23,50 | CNY 23,80 | CNY 22,50 | 19,82M |
| 2026-07-17 | CNY 23,65 | -1,99 % | CNY 24,05 | CNY 24,48 | CNY 23,50 | 13,54M |
| 2026-07-16 | CNY 24,13 | -0,54 % | CNY 24,12 | CNY 24,59 | CNY 23,81 | 8,31M |
| 2026-07-15 | CNY 24,26 | +0,37 % | CNY 24,22 | CNY 24,80 | CNY 24,00 | 8,36M |
| 2026-07-14 | CNY 24,17 | +0,33 % | CNY 24,09 | CNY 24,28 | CNY 23,50 | 8,65M |
| 2026-07-13 | CNY 24,09 | -3,41 % | CNY 24,90 | CNY 25,27 | CNY 24,00 | 10,69M |
| 2026-07-10 | CNY 24,94 | +0,16 % | CNY 25,15 | CNY 25,55 | CNY 24,58 | 12,67M |
| 2026-07-09 | CNY 24,90 | +0,40 % | CNY 24,77 | CNY 24,96 | CNY 23,84 | 14,13M |
| 2026-07-08 | CNY 24,80 | -3,88 % | CNY 26,00 | CNY 26,04 | CNY 24,80 | 12,47M |
| 2026-07-07 | CNY 25,80 | -3,19 % | CNY 26,80 | CNY 26,80 | CNY 25,69 | 9,94M |
| 2026-07-06 | CNY 26,65 | -1,30 % | CNY 26,88 | CNY 27,54 | CNY 26,53 | 10,63M |
| 2026-07-03 | CNY 27,00 | -4,59 % | CNY 28,42 | CNY 28,46 | CNY 27,00 | 16,81M |
| 2026-07-02 | CNY 28,30 | -2,08 % | CNY 28,20 | CNY 28,78 | CNY 28,17 | 13,52M |
| 2026-07-01 | CNY 28,90 | -6,14 % | CNY 30,60 | CNY 30,64 | CNY 28,16 | 31,08M |
| 2026-06-30 | CNY 30,79 | +3,32 % | CNY 30,26 | CNY 30,88 | CNY 29,93 | 17,04M |
| 2026-06-29 | CNY 29,80 | +3,72 % | CNY 28,83 | CNY 30,38 | CNY 28,73 | 18,99M |
| 2026-06-26 | CNY 28,73 | -0,24 % | CNY 29,30 | CNY 29,89 | CNY 28,73 | 16,32M |
| 2026-06-25 | CNY 28,80 | -2,34 % | CNY 29,22 | CNY 29,46 | CNY 28,50 | 14,21M |
| 2026-06-24 | CNY 29,49 | +0,17 % | CNY 29,41 | CNY 29,73 | CNY 28,94 | 10,43M |
| 2026-06-23 | CNY 29,44 | -5,34 % | CNY 30,85 | CNY 30,98 | CNY 29,40 | 15,99M |
| 2026-06-22 | CNY 31,10 | +3,32 % | CNY 29,77 | CNY 31,20 | CNY 29,68 | 20,52M |
| 2026-06-18 | CNY 30,10 | -0,76 % | CNY 30,18 | CNY 30,33 | CNY 29,65 | 14,19M |
| 2026-06-17 | CNY 30,33 | -3,32 % | CNY 31,06 | CNY 31,37 | CNY 30,10 | 16,64M |
| 2026-06-16 | CNY 31,37 | +2,18 % | CNY 30,71 | CNY 31,60 | CNY 30,32 | 17,38M |
| 2026-06-15 | CNY 30,70 | +1,55 % | CNY 30,41 | CNY 30,80 | CNY 30,25 | 12,69M |
| 2026-06-12 | CNY 30,23 | +1,34 % | CNY 30,27 | CNY 30,86 | CNY 29,87 | 16,52M |
| 2026-06-11 | CNY 29,83 | -2,07 % | CNY 30,00 | CNY 30,70 | CNY 29,56 | 18,48M |
| 2026-06-10 | CNY 30,46 | +3,75 % | CNY 29,39 | CNY 31,00 | CNY 28,69 | 24,24M |
| 2026-06-09 | CNY 29,36 | +2,44 % | CNY 29,15 | CNY 29,56 | CNY 28,15 | 17,60M |
| 2026-06-08 | CNY 28,66 | -4,21 % | CNY 29,30 | CNY 30,00 | CNY 28,30 | 16,08M |
| 2026-06-05 | CNY 29,92 | -3,36 % | CNY 31,10 | CNY 31,19 | CNY 29,76 | 17,16M |
| 2026-06-04 | CNY 30,96 | -2,79 % | CNY 31,51 | CNY 31,85 | CNY 30,72 | 16,84M |
| 2026-06-03 | CNY 31,85 | -1,48 % | CNY 32,43 | CNY 32,66 | CNY 31,61 | 15,53M |
| 2026-06-02 | CNY 32,33 | -3,55 % | CNY 33,23 | CNY 33,79 | CNY 31,52 | 18,64M |
| 2026-06-01 | CNY 33,52 | +1,39 % | CNY 33,06 | CNY 34,03 | CNY 33,06 | 15,53M |
| 2026-05-29 | CNY 33,06 | -7,08 % | CNY 35,31 | CNY 35,54 | CNY 32,90 | 25,59M |
| 2026-05-28 | CNY 35,58 | -2,92 % | CNY 36,29 | CNY 36,51 | CNY 35,27 | 20,10M |
| 2026-05-27 | CNY 36,65 | +0,69 % | CNY 36,10 | CNY 37,79 | CNY 36,02 | 22,70M |
| 2026-05-26 | CNY 36,40 | +0,44 % | CNY 36,00 | CNY 36,83 | CNY 35,10 | 20,49M |