HG Technologies Co. Ltd. Class A 300847
SZSE · China · Langlebige Konsumgüter
CNY 14,28-0,17 (-1,18 %)
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 14,28 | -1,18 % | CNY 14,45 | CNY 14,83 | CNY 14,27 | 5,76M |
| 2026-09-29 | CNY 14,45 | -1,50 % | CNY 14,41 | CNY 14,65 | CNY 14,37 | 6,19M |
| 2026-09-28 | CNY 14,67 | +1,88 % | CNY 14,30 | CNY 14,97 | CNY 14,21 | 9,48M |
| 2026-09-24 | CNY 14,40 | +2,86 % | CNY 13,96 | CNY 14,64 | CNY 13,96 | 8,58M |
| 2026-09-23 | CNY 14,00 | -1,96 % | CNY 14,23 | CNY 14,23 | CNY 13,95 | 2,97M |
| 2026-09-22 | CNY 14,28 | +1,49 % | CNY 14,07 | CNY 14,43 | CNY 13,99 | 5,24M |
| 2026-09-21 | CNY 14,07 | +2,10 % | CNY 13,80 | CNY 14,09 | CNY 13,76 | 2,68M |
| 2026-09-18 | CNY 13,78 | +0,80 % | CNY 13,68 | CNY 13,87 | CNY 13,68 | 2,22M |
| 2026-09-17 | CNY 13,67 | -0,73 % | CNY 13,73 | CNY 13,85 | CNY 13,46 | 2,55M |
| 2026-09-16 | CNY 13,77 | +0,36 % | CNY 13,71 | CNY 13,87 | CNY 13,55 | 2,35M |
| 2026-09-15 | CNY 13,72 | -2,56 % | CNY 14,01 | CNY 14,03 | CNY 13,70 | 3,99M |
| 2026-09-14 | CNY 14,08 | -2,90 % | CNY 14,31 | CNY 14,63 | CNY 14,08 | 4,25M |
| 2026-09-11 | CNY 14,50 | -0,55 % | CNY 14,36 | CNY 14,53 | CNY 14,03 | 5,15M |
| 2026-09-10 | CNY 14,58 | +1,60 % | CNY 14,26 | CNY 14,74 | CNY 14,21 | 6,79M |
| 2026-09-09 | CNY 14,35 | +0,56 % | CNY 14,21 | CNY 14,48 | CNY 14,15 | 3,88M |
| 2026-09-08 | CNY 14,27 | +0,71 % | CNY 14,05 | CNY 14,35 | CNY 14,05 | 3,10M |
| 2026-09-07 | CNY 14,17 | -1,46 % | CNY 14,24 | CNY 14,36 | CNY 14,08 | 4,18M |
| 2026-09-04 | CNY 14,38 | +2,42 % | CNY 14,08 | CNY 14,53 | CNY 14,04 | 6,59M |
| 2026-09-03 | CNY 14,04 | -1,20 % | CNY 14,23 | CNY 14,30 | CNY 14,02 | 3,08M |
| 2026-09-02 | CNY 14,21 | 0,00 % | CNY 14,00 | CNY 14,32 | CNY 13,98 | 3,82M |
| 2026-09-01 | CNY 14,21 | +0,50 % | CNY 14,11 | CNY 14,28 | CNY 14,08 | 2,99M |
| 2026-08-31 | CNY 14,14 | +0,14 % | CNY 14,07 | CNY 14,18 | CNY 13,96 | 2,92M |
| 2026-08-28 | CNY 14,12 | 0,00 % | CNY 14,12 | CNY 14,25 | CNY 14,06 | 2,94M |
| 2026-08-27 | CNY 14,12 | +0,86 % | CNY 14,00 | CNY 14,14 | CNY 13,92 | 2,62M |
| 2026-08-26 | CNY 14,00 | +0,43 % | CNY 13,92 | CNY 14,10 | CNY 13,90 | 2,54M |
| 2026-08-25 | CNY 13,94 | +1,31 % | CNY 13,65 | CNY 13,98 | CNY 13,61 | 2,42M |
| 2026-08-24 | CNY 13,76 | -0,29 % | CNY 13,78 | CNY 13,86 | CNY 13,60 | 2,42M |
| 2026-08-21 | CNY 13,80 | -0,14 % | CNY 13,72 | CNY 13,86 | CNY 13,57 | 2,30M |
| 2026-08-20 | CNY 13,82 | +0,88 % | CNY 13,79 | CNY 13,92 | CNY 13,72 | 2,57M |
| 2026-08-19 | CNY 13,70 | -4,13 % | CNY 14,11 | CNY 14,20 | CNY 13,60 | 4,80M |
| 2026-08-18 | CNY 14,29 | -1,31 % | CNY 14,48 | CNY 14,48 | CNY 14,15 | 3,88M |
| 2026-08-17 | CNY 14,48 | +0,77 % | CNY 14,26 | CNY 14,53 | CNY 14,16 | 4,12M |
| 2026-08-14 | CNY 14,37 | +0,56 % | CNY 14,17 | CNY 14,40 | CNY 14,12 | 5,51M |
| 2026-08-13 | CNY 14,29 | -2,66 % | CNY 14,61 | CNY 14,69 | CNY 14,28 | 7,34M |
| 2026-08-12 | CNY 14,68 | -0,27 % | CNY 14,70 | CNY 14,73 | CNY 14,56 | 5,68M |
| 2026-08-11 | CNY 14,72 | -2,00 % | CNY 14,74 | CNY 14,87 | CNY 14,55 | 7,90M |
| 2026-08-10 | CNY 15,02 | +0,20 % | CNY 14,85 | CNY 15,08 | CNY 14,65 | 12,19M |
| 2026-08-07 | CNY 14,99 | -6,66 % | CNY 15,85 | CNY 15,89 | CNY 14,46 | 23,92M |
| 2026-08-06 | CNY 16,06 | +11,14 % | CNY 17,00 | CNY 17,18 | CNY 16,02 | 28,88M |
| 2026-08-05 | CNY 14,45 | -0,28 % | CNY 14,60 | CNY 14,60 | CNY 14,28 | 4,31M |
| 2026-08-04 | CNY 14,49 | +0,76 % | CNY 14,39 | CNY 14,52 | CNY 14,30 | 5,03M |
| 2026-08-03 | CNY 14,38 | +0,07 % | CNY 14,33 | CNY 14,47 | CNY 14,21 | 3,53M |
| 2026-07-31 | CNY 14,37 | +1,63 % | CNY 14,05 | CNY 14,48 | CNY 14,05 | 5,43M |
| 2026-07-30 | CNY 14,14 | -3,15 % | CNY 14,36 | CNY 14,61 | CNY 14,11 | 7,29M |
| 2026-07-29 | CNY 14,60 | 0,00 % | CNY 14,50 | CNY 15,06 | CNY 14,46 | 7,78M |
| 2026-07-28 | CNY 14,60 | -3,88 % | CNY 14,60 | CNY 15,15 | CNY 14,50 | 9,74M |
| 2026-07-27 | CNY 15,19 | +6,75 % | CNY 13,80 | CNY 15,38 | CNY 13,75 | 13,11M |
| 2026-07-24 | CNY 14,23 | +4,94 % | CNY 13,42 | CNY 14,86 | CNY 13,35 | 11,83M |
| 2026-07-23 | CNY 13,56 | +1,95 % | CNY 13,24 | CNY 13,58 | CNY 13,21 | 3,18M |
| 2026-07-22 | CNY 13,30 | +0,30 % | CNY 13,22 | CNY 13,30 | CNY 13,08 | 2,19M |
| 2026-07-21 | CNY 13,26 | +0,45 % | CNY 13,16 | CNY 13,29 | CNY 12,94 | 2,95M |
| 2026-07-20 | CNY 13,20 | +0,76 % | CNY 13,15 | CNY 13,44 | CNY 12,92 | 2,71M |
| 2026-07-17 | CNY 13,10 | -1,50 % | CNY 13,27 | CNY 13,55 | CNY 13,02 | 2,68M |
| 2026-07-16 | CNY 13,30 | +0,53 % | CNY 13,14 | CNY 13,43 | CNY 13,10 | 1,96M |
| 2026-07-15 | CNY 13,23 | +1,22 % | CNY 13,05 | CNY 13,27 | CNY 12,90 | 2,17M |
| 2026-07-14 | CNY 13,07 | +1,87 % | CNY 12,81 | CNY 13,10 | CNY 12,70 | 2,12M |
| 2026-07-13 | CNY 12,83 | -3,75 % | CNY 13,20 | CNY 13,29 | CNY 12,83 | 2,72M |
| 2026-07-10 | CNY 13,33 | +1,76 % | CNY 13,01 | CNY 13,64 | CNY 12,92 | 3,67M |
| 2026-07-09 | CNY 13,10 | +0,08 % | CNY 12,92 | CNY 13,10 | CNY 12,76 | 2,13M |
| 2026-07-08 | CNY 13,09 | -1,13 % | CNY 13,21 | CNY 13,37 | CNY 12,96 | 1,97M |
| 2026-07-07 | CNY 13,24 | -0,38 % | CNY 13,17 | CNY 13,40 | CNY 12,90 | 3,09M |
| 2026-07-06 | CNY 13,29 | -0,82 % | CNY 13,40 | CNY 13,59 | CNY 13,20 | 1,84M |
| 2026-07-03 | CNY 13,40 | +2,45 % | CNY 13,08 | CNY 13,51 | CNY 13,08 | 2,97M |
| 2026-07-02 | CNY 13,08 | -1,13 % | CNY 13,20 | CNY 13,40 | CNY 13,07 | 2,16M |
| 2026-07-01 | CNY 13,23 | +2,24 % | CNY 12,94 | CNY 13,34 | CNY 12,87 | 2,71M |
| 2026-06-30 | CNY 12,94 | +1,17 % | CNY 12,77 | CNY 13,01 | CNY 12,65 | 2,27M |
| 2026-06-29 | CNY 12,79 | -0,62 % | CNY 12,87 | CNY 12,94 | CNY 12,50 | 2,23M |
| 2026-06-26 | CNY 12,87 | -2,13 % | CNY 13,15 | CNY 13,16 | CNY 12,85 | 2,38M |
| 2026-06-25 | CNY 13,15 | -2,45 % | CNY 13,48 | CNY 13,64 | CNY 13,06 | 3,24M |
| 2026-06-24 | CNY 13,48 | -3,71 % | CNY 13,97 | CNY 13,97 | CNY 13,45 | 2,79M |
| 2026-06-23 | CNY 14,00 | +0,21 % | CNY 13,92 | CNY 14,22 | CNY 13,85 | 2,87M |
| 2026-06-22 | CNY 13,97 | -0,43 % | CNY 14,02 | CNY 14,02 | CNY 13,41 | 3,46M |
| 2026-06-18 | CNY 14,03 | -2,77 % | CNY 14,35 | CNY 14,35 | CNY 13,97 | 2,96M |
| 2026-06-17 | CNY 14,43 | +1,69 % | CNY 14,24 | CNY 14,54 | CNY 13,95 | 3,87M |
| 2026-06-16 | CNY 14,19 | -0,42 % | CNY 14,28 | CNY 14,29 | CNY 14,10 | 1,78M |
| 2026-06-15 | CNY 14,25 | +0,64 % | CNY 14,16 | CNY 14,37 | CNY 14,12 | 2,01M |
| 2026-06-12 | CNY 14,16 | +2,61 % | CNY 13,90 | CNY 14,39 | CNY 13,90 | 2,80M |
| 2026-06-11 | CNY 13,80 | -2,68 % | CNY 14,03 | CNY 14,12 | CNY 13,65 | 2,79M |
| 2026-06-10 | CNY 14,18 | -1,87 % | CNY 14,22 | CNY 14,49 | CNY 14,10 | 1,92M |
| 2026-06-09 | CNY 14,45 | +0,91 % | CNY 14,31 | CNY 14,45 | CNY 14,08 | 2,42M |
| 2026-06-08 | CNY 14,32 | -4,15 % | CNY 14,70 | CNY 14,75 | CNY 14,17 | 3,97M |
| 2026-06-05 | CNY 14,94 | -1,19 % | CNY 14,80 | CNY 15,04 | CNY 14,65 | 5,03M |
| 2026-06-04 | CNY 15,12 | +5,00 % | CNY 14,31 | CNY 15,45 | CNY 14,31 | 7,91M |
| 2026-06-03 | CNY 14,40 | -1,30 % | CNY 14,39 | CNY 14,54 | CNY 14,30 | 2,37M |
| 2026-06-02 | CNY 14,59 | -0,21 % | CNY 14,71 | CNY 14,82 | CNY 14,42 | 2,77M |
| 2026-06-01 | CNY 14,62 | +2,24 % | CNY 14,48 | CNY 14,83 | CNY 14,33 | 2,46M |
| 2026-05-29 | CNY 14,30 | -2,05 % | CNY 14,55 | CNY 14,81 | CNY 14,28 | 2,73M |
| 2026-05-28 | CNY 14,60 | +0,97 % | CNY 14,50 | CNY 14,73 | CNY 14,33 | 2,61M |
| 2026-05-27 | CNY 14,46 | -2,43 % | CNY 14,89 | CNY 14,97 | CNY 14,30 | 3,20M |
| 2026-05-26 | CNY 14,82 | -3,14 % | CNY 15,17 | CNY 15,17 | CNY 14,66 | 3,10M |