Yeal Electric Co., Ltd. Class A 300923
SZSE · China · Produzierendes Gewerbe
CNY 23,92-0,05 (-0,21 %)
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 23,92 | -0,21 % | CNY 24,10 | CNY 24,25 | CNY 23,76 | 1,03M |
| 2026-09-29 | CNY 23,97 | +1,14 % | CNY 23,74 | CNY 24,24 | CNY 23,51 | 1,20M |
| 2026-09-28 | CNY 23,70 | -1,82 % | CNY 24,13 | CNY 24,13 | CNY 23,46 | 1,51M |
| 2026-09-24 | CNY 24,14 | +0,75 % | CNY 24,98 | CNY 24,98 | CNY 23,82 | 1,21M |
| 2026-09-23 | CNY 23,96 | -0,13 % | CNY 24,09 | CNY 24,16 | CNY 23,84 | 766,80K |
| 2026-09-22 | CNY 23,99 | +0,84 % | CNY 23,90 | CNY 24,26 | CNY 23,68 | 1,04M |
| 2026-09-21 | CNY 23,79 | +2,81 % | CNY 23,16 | CNY 23,79 | CNY 23,16 | 1,20M |
| 2026-09-18 | CNY 23,14 | -0,09 % | CNY 23,27 | CNY 23,59 | CNY 23,06 | 818,48K |
| 2026-09-17 | CNY 23,16 | +0,65 % | CNY 22,86 | CNY 23,32 | CNY 22,46 | 1,41M |
| 2026-09-16 | CNY 23,01 | +1,99 % | CNY 22,48 | CNY 23,14 | CNY 22,01 | 1,81M |
| 2026-09-15 | CNY 22,56 | -5,25 % | CNY 23,77 | CNY 23,97 | CNY 22,48 | 2,08M |
| 2026-09-14 | CNY 23,81 | +3,70 % | CNY 22,96 | CNY 23,98 | CNY 22,76 | 1,91M |
| 2026-09-11 | CNY 22,96 | -5,08 % | CNY 23,77 | CNY 23,93 | CNY 22,77 | 2,17M |
| 2026-09-10 | CNY 24,19 | -3,24 % | CNY 24,95 | CNY 24,96 | CNY 24,06 | 1,82M |
| 2026-09-09 | CNY 25,00 | +0,77 % | CNY 24,80 | CNY 26,16 | CNY 24,65 | 2,22M |
| 2026-09-08 | CNY 24,81 | -0,36 % | CNY 25,05 | CNY 25,05 | CNY 24,65 | 732,50K |
| 2026-09-07 | CNY 24,90 | -0,04 % | CNY 25,04 | CNY 25,13 | CNY 24,70 | 842,02K |
| 2026-09-04 | CNY 24,91 | -0,64 % | CNY 25,58 | CNY 25,62 | CNY 24,74 | 1,11M |
| 2026-09-03 | CNY 25,07 | -0,24 % | CNY 25,28 | CNY 25,76 | CNY 25,05 | 1,08M |
| 2026-09-02 | CNY 25,13 | -0,67 % | CNY 25,30 | CNY 25,76 | CNY 25,04 | 1,12M |
| 2026-09-01 | CNY 25,30 | -2,17 % | CNY 25,86 | CNY 25,95 | CNY 25,06 | 1,55M |
| 2026-08-31 | CNY 25,86 | +0,54 % | CNY 25,50 | CNY 26,25 | CNY 25,40 | 1,50M |
| 2026-08-28 | CNY 25,72 | +2,35 % | CNY 25,36 | CNY 25,85 | CNY 24,65 | 1,17M |
| 2026-08-27 | CNY 25,13 | +0,52 % | CNY 24,67 | CNY 25,15 | CNY 24,51 | 1,25M |
| 2026-08-26 | CNY 25,00 | +0,40 % | CNY 24,90 | CNY 25,58 | CNY 24,80 | 1,62M |
| 2026-08-25 | CNY 24,90 | +1,72 % | CNY 24,48 | CNY 25,08 | CNY 24,25 | 1,08M |
| 2026-08-24 | CNY 24,48 | -0,89 % | CNY 24,75 | CNY 24,94 | CNY 24,24 | 1,13M |
| 2026-08-21 | CNY 24,70 | +0,08 % | CNY 24,68 | CNY 24,82 | CNY 24,04 | 887,20K |
| 2026-08-20 | CNY 24,68 | +2,07 % | CNY 24,88 | CNY 25,17 | CNY 24,35 | 1,03M |
| 2026-08-19 | CNY 24,18 | -6,64 % | CNY 25,65 | CNY 25,97 | CNY 24,10 | 2,01M |
| 2026-08-18 | CNY 25,90 | +6,63 % | CNY 24,34 | CNY 26,21 | CNY 23,94 | 3,56M |
| 2026-08-17 | CNY 24,29 | +2,06 % | CNY 23,69 | CNY 24,54 | CNY 23,57 | 1,63M |
| 2026-08-14 | CNY 23,80 | +1,71 % | CNY 23,47 | CNY 23,99 | CNY 23,35 | 1,08M |
| 2026-08-13 | CNY 23,40 | -1,85 % | CNY 23,84 | CNY 24,28 | CNY 23,40 | 1,17M |
| 2026-08-12 | CNY 23,84 | +0,72 % | CNY 23,80 | CNY 23,99 | CNY 23,61 | 797,14K |
| 2026-08-11 | CNY 23,67 | -0,34 % | CNY 23,71 | CNY 23,99 | CNY 23,38 | 1,24M |
| 2026-08-10 | CNY 23,75 | +3,35 % | CNY 23,08 | CNY 23,76 | CNY 22,77 | 1,07M |
| 2026-08-07 | CNY 22,98 | +0,17 % | CNY 22,72 | CNY 23,02 | CNY 22,39 | 1,14M |
| 2026-08-06 | CNY 22,94 | +2,32 % | CNY 22,55 | CNY 23,10 | CNY 22,19 | 1,46M |
| 2026-08-05 | CNY 22,42 | +0,76 % | CNY 22,35 | CNY 22,55 | CNY 22,01 | 1,41M |
| 2026-08-04 | CNY 22,25 | +0,09 % | CNY 22,32 | CNY 22,49 | CNY 22,03 | 1,55M |
| 2026-08-03 | CNY 22,23 | +3,40 % | CNY 21,54 | CNY 22,32 | CNY 21,49 | 1,38M |
| 2026-07-31 | CNY 21,50 | +4,88 % | CNY 20,62 | CNY 21,57 | CNY 20,43 | 1,75M |
| 2026-07-30 | CNY 20,50 | +1,59 % | CNY 20,18 | CNY 21,60 | CNY 20,00 | 2,19M |
| 2026-07-29 | CNY 20,18 | +2,38 % | CNY 19,82 | CNY 20,37 | CNY 19,73 | 1,29M |
| 2026-07-28 | CNY 19,71 | -0,25 % | CNY 19,51 | CNY 20,10 | CNY 19,48 | 836,10K |
| 2026-07-27 | CNY 19,76 | +2,92 % | CNY 19,16 | CNY 20,00 | CNY 18,69 | 1,26M |
| 2026-07-24 | CNY 19,20 | +0,26 % | CNY 18,82 | CNY 19,26 | CNY 18,38 | 1,25M |
| 2026-07-23 | CNY 19,15 | +4,19 % | CNY 18,32 | CNY 19,23 | CNY 18,32 | 1,21M |
| 2026-07-22 | CNY 18,38 | -3,42 % | CNY 19,07 | CNY 19,22 | CNY 18,34 | 1,45M |
| 2026-07-21 | CNY 19,03 | +0,48 % | CNY 19,05 | CNY 19,12 | CNY 17,51 | 2,11M |
| 2026-07-20 | CNY 18,94 | -5,58 % | CNY 20,12 | CNY 20,85 | CNY 18,65 | 1,89M |
| 2026-07-17 | CNY 20,06 | -2,76 % | CNY 20,73 | CNY 21,19 | CNY 19,94 | 1,82M |
| 2026-07-16 | CNY 20,63 | -0,86 % | CNY 20,81 | CNY 21,18 | CNY 20,52 | 1,11M |
| 2026-07-15 | CNY 20,81 | +0,34 % | CNY 20,74 | CNY 21,07 | CNY 20,46 | 1,07M |
| 2026-07-14 | CNY 20,74 | +3,08 % | CNY 20,53 | CNY 20,78 | CNY 19,96 | 1,04M |
| 2026-07-13 | CNY 20,12 | -4,91 % | CNY 21,06 | CNY 21,39 | CNY 20,11 | 1,38M |
| 2026-07-10 | CNY 21,16 | +2,47 % | CNY 20,70 | CNY 21,65 | CNY 20,38 | 1,49M |
| 2026-07-09 | CNY 20,65 | -0,48 % | CNY 20,77 | CNY 20,96 | CNY 19,95 | 1,32M |
| 2026-07-08 | CNY 20,75 | -1,05 % | CNY 20,97 | CNY 21,08 | CNY 20,47 | 1,25M |
| 2026-07-07 | CNY 20,97 | -4,90 % | CNY 22,05 | CNY 22,17 | CNY 20,95 | 1,33M |
| 2026-07-06 | CNY 22,05 | -2,82 % | CNY 22,63 | CNY 23,23 | CNY 22,00 | 1,52M |
| 2026-07-03 | CNY 22,69 | +3,18 % | CNY 22,00 | CNY 22,72 | CNY 21,87 | 1,59M |
| 2026-07-02 | CNY 21,99 | -2,05 % | CNY 22,46 | CNY 23,02 | CNY 21,91 | 1,73M |
| 2026-07-01 | CNY 22,45 | +0,76 % | CNY 22,56 | CNY 22,84 | CNY 21,85 | 1,93M |
| 2026-06-30 | CNY 22,28 | +5,24 % | CNY 21,27 | CNY 22,52 | CNY 20,81 | 2,33M |
| 2026-06-29 | CNY 21,17 | -1,76 % | CNY 21,50 | CNY 21,65 | CNY 20,40 | 1,55M |
| 2026-06-26 | CNY 21,55 | +0,28 % | CNY 21,48 | CNY 21,65 | CNY 20,80 | 1,58M |
| 2026-06-25 | CNY 21,49 | -3,42 % | CNY 22,29 | CNY 22,39 | CNY 21,38 | 1,72M |
| 2026-06-24 | CNY 22,25 | -5,40 % | CNY 23,47 | CNY 23,90 | CNY 22,24 | 1,87M |
| 2026-06-23 | CNY 23,52 | +3,29 % | CNY 22,72 | CNY 23,69 | CNY 22,53 | 2,15M |
| 2026-06-22 | CNY 22,77 | -2,02 % | CNY 23,23 | CNY 23,23 | CNY 22,02 | 1,97M |
| 2026-06-18 | CNY 23,24 | -2,80 % | CNY 23,88 | CNY 24,09 | CNY 22,85 | 2,41M |
| 2026-06-17 | CNY 23,91 | +5,42 % | CNY 22,66 | CNY 24,25 | CNY 22,23 | 3,39M |
| 2026-06-16 | CNY 22,68 | -0,04 % | CNY 22,78 | CNY 22,90 | CNY 22,00 | 1,73M |
| 2026-06-15 | CNY 22,69 | -3,03 % | CNY 23,96 | CNY 23,97 | CNY 22,30 | 2,50M |
| 2026-06-12 | CNY 23,40 | -2,05 % | CNY 24,44 | CNY 24,44 | CNY 23,18 | 2,38M |
| 2026-06-11 | CNY 23,89 | -0,46 % | CNY 23,82 | CNY 24,83 | CNY 23,51 | 2,61M |
| 2026-06-10 | CNY 24,00 | +4,53 % | CNY 22,97 | CNY 24,19 | CNY 22,86 | 2,84M |
| 2026-06-09 | CNY 22,96 | +2,41 % | CNY 22,66 | CNY 23,77 | CNY 22,62 | 1,81M |
| 2026-06-08 | CNY 22,42 | -3,20 % | CNY 22,73 | CNY 23,48 | CNY 22,10 | 2,03M |
| 2026-06-05 | CNY 23,16 | +3,49 % | CNY 22,30 | CNY 23,70 | CNY 22,04 | 1,91M |
| 2026-06-04 | CNY 22,38 | -2,23 % | CNY 22,72 | CNY 23,00 | CNY 22,19 | 1,46M |
| 2026-06-03 | CNY 22,89 | -1,42 % | CNY 23,21 | CNY 23,34 | CNY 22,62 | 1,34M |
| 2026-06-02 | CNY 23,22 | -4,91 % | CNY 24,42 | CNY 24,43 | CNY 23,01 | 1,48M |
| 2026-06-01 | CNY 24,42 | +2,99 % | CNY 23,46 | CNY 24,68 | CNY 23,40 | 1,81M |
| 2026-05-29 | CNY 23,71 | -2,95 % | CNY 24,43 | CNY 24,82 | CNY 23,47 | 1,41M |
| 2026-05-28 | CNY 24,43 | +0,12 % | CNY 24,25 | CNY 24,73 | CNY 23,60 | 1,48M |
| 2026-05-27 | CNY 24,40 | -3,37 % | CNY 25,26 | CNY 25,47 | CNY 23,90 | 2,27M |
| 2026-05-26 | CNY 25,25 | -2,85 % | CNY 25,99 | CNY 26,31 | CNY 24,98 | 2,02M |