General Elevator Co. Ltd. Class A 300931
SZSE · China · Produzierendes Gewerbe
CNY 17,82+0,79 (+4,64 %)
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 17,82 | +4,64 % | CNY 17,50 | CNY 18,66 | CNY 17,25 | 17,26M |
| 2026-09-29 | CNY 17,03 | +0,18 % | CNY 16,80 | CNY 17,50 | CNY 16,50 | 14,01M |
| 2026-09-28 | CNY 17,00 | -2,63 % | CNY 17,40 | CNY 18,12 | CNY 16,72 | 23,31M |
| 2026-09-24 | CNY 17,46 | -9,11 % | CNY 19,01 | CNY 19,20 | CNY 16,48 | 43,31M |
| 2026-09-23 | CNY 19,21 | +19,99 % | CNY 16,03 | CNY 19,21 | CNY 16,02 | 46,91M |
| 2026-09-22 | CNY 16,01 | -1,78 % | CNY 16,16 | CNY 16,45 | CNY 15,94 | 7,40M |
| 2026-09-21 | CNY 16,30 | -3,26 % | CNY 16,95 | CNY 16,96 | CNY 16,27 | 10,48M |
| 2026-09-18 | CNY 16,85 | +1,94 % | CNY 16,68 | CNY 16,87 | CNY 16,22 | 10,81M |
| 2026-09-17 | CNY 16,53 | +6,03 % | CNY 15,65 | CNY 16,66 | CNY 15,56 | 14,11M |
| 2026-09-16 | CNY 15,59 | +3,93 % | CNY 15,00 | CNY 15,85 | CNY 14,78 | 7,89M |
| 2026-09-15 | CNY 15,00 | -1,06 % | CNY 15,16 | CNY 15,44 | CNY 14,90 | 4,43M |
| 2026-09-14 | CNY 15,16 | -0,20 % | CNY 15,11 | CNY 15,48 | CNY 14,86 | 5,91M |
| 2026-09-11 | CNY 15,19 | -6,00 % | CNY 16,01 | CNY 16,05 | CNY 15,03 | 7,87M |
| 2026-09-10 | CNY 16,16 | +1,06 % | CNY 15,97 | CNY 16,27 | CNY 15,50 | 6,73M |
| 2026-09-09 | CNY 15,99 | +3,50 % | CNY 15,48 | CNY 16,16 | CNY 15,31 | 11,68M |
| 2026-09-08 | CNY 15,45 | +1,05 % | CNY 15,34 | CNY 15,67 | CNY 15,17 | 5,55M |
| 2026-09-07 | CNY 15,29 | +1,33 % | CNY 15,15 | CNY 15,65 | CNY 15,07 | 7,31M |
| 2026-09-04 | CNY 15,09 | -2,77 % | CNY 15,65 | CNY 15,94 | CNY 14,93 | 5,99M |
| 2026-09-03 | CNY 15,52 | +0,26 % | CNY 15,70 | CNY 15,79 | CNY 15,20 | 4,46M |
| 2026-09-02 | CNY 15,48 | -1,84 % | CNY 15,74 | CNY 15,93 | CNY 15,39 | 4,63M |
| 2026-09-01 | CNY 15,77 | -0,32 % | CNY 15,80 | CNY 15,99 | CNY 15,26 | 5,81M |
| 2026-08-31 | CNY 15,82 | +4,35 % | CNY 15,00 | CNY 15,99 | CNY 14,84 | 7,33M |
| 2026-08-28 | CNY 15,16 | +0,93 % | CNY 15,03 | CNY 15,50 | CNY 14,95 | 4,07M |
| 2026-08-27 | CNY 15,02 | +0,47 % | CNY 15,12 | CNY 15,23 | CNY 14,70 | 3,29M |
| 2026-08-26 | CNY 14,95 | -0,40 % | CNY 15,12 | CNY 15,25 | CNY 14,76 | 3,64M |
| 2026-08-25 | CNY 15,01 | +0,54 % | CNY 14,78 | CNY 15,14 | CNY 14,62 | 4,02M |
| 2026-08-24 | CNY 14,93 | -2,61 % | CNY 15,41 | CNY 15,41 | CNY 14,60 | 6,33M |
| 2026-08-21 | CNY 15,33 | -2,04 % | CNY 15,90 | CNY 16,08 | CNY 15,30 | 6,96M |
| 2026-08-20 | CNY 15,65 | +3,57 % | CNY 15,07 | CNY 15,85 | CNY 14,88 | 10,00M |
| 2026-08-19 | CNY 15,11 | -1,88 % | CNY 15,76 | CNY 15,76 | CNY 14,63 | 14,51M |
| 2026-08-18 | CNY 15,40 | +4,05 % | CNY 14,71 | CNY 15,75 | CNY 14,55 | 14,52M |
| 2026-08-17 | CNY 14,80 | +0,68 % | CNY 14,80 | CNY 15,95 | CNY 14,21 | 20,26M |
| 2026-08-14 | CNY 14,70 | +5,98 % | CNY 13,83 | CNY 14,80 | CNY 13,15 | 13,73M |
| 2026-08-13 | CNY 13,87 | +14,63 % | CNY 12,28 | CNY 14,49 | CNY 12,10 | 12,76M |
| 2026-08-12 | CNY 12,10 | +1,26 % | CNY 11,90 | CNY 12,22 | CNY 11,90 | 2,27M |
| 2026-08-11 | CNY 11,95 | 0,00 % | CNY 11,95 | CNY 12,09 | CNY 11,68 | 2,99M |
| 2026-08-10 | CNY 11,95 | 0,00 % | CNY 11,99 | CNY 12,33 | CNY 11,80 | 3,72M |
| 2026-08-07 | CNY 11,95 | +2,84 % | CNY 11,61 | CNY 12,00 | CNY 11,30 | 4,37M |
| 2026-08-06 | CNY 11,62 | +1,40 % | CNY 11,45 | CNY 11,77 | CNY 11,19 | 4,48M |
| 2026-08-05 | CNY 11,46 | +3,99 % | CNY 11,02 | CNY 11,56 | CNY 10,97 | 3,87M |
| 2026-08-04 | CNY 11,02 | +5,86 % | CNY 10,49 | CNY 11,18 | CNY 10,40 | 4,72M |
| 2026-08-03 | CNY 10,41 | +0,77 % | CNY 10,36 | CNY 10,46 | CNY 10,11 | 3,68M |
| 2026-07-31 | CNY 10,33 | +3,82 % | CNY 10,40 | CNY 10,59 | CNY 9,98 | 6,57M |
| 2026-07-30 | CNY 9,95 | -8,80 % | CNY 11,02 | CNY 11,05 | CNY 9,83 | 8,05M |
| 2026-07-29 | CNY 10,91 | -3,45 % | CNY 11,38 | CNY 11,38 | CNY 10,61 | 5,19M |
| 2026-07-28 | CNY 11,30 | -0,53 % | CNY 11,35 | CNY 11,94 | CNY 11,17 | 6,79M |
| 2026-07-27 | CNY 11,36 | +6,77 % | CNY 10,50 | CNY 11,59 | CNY 10,38 | 5,63M |
| 2026-07-24 | CNY 10,64 | -2,21 % | CNY 10,67 | CNY 10,97 | CNY 10,51 | 3,53M |
| 2026-07-23 | CNY 10,88 | -0,09 % | CNY 10,80 | CNY 11,34 | CNY 10,62 | 4,81M |
| 2026-07-22 | CNY 10,89 | -0,55 % | CNY 10,80 | CNY 11,26 | CNY 10,65 | 8,72M |
| 2026-07-21 | CNY 10,95 | +1,77 % | CNY 11,13 | CNY 11,24 | CNY 9,00 | 14,76M |
| 2026-07-20 | CNY 10,76 | -18,05 % | CNY 13,36 | CNY 13,62 | CNY 10,50 | 11,92M |
| 2026-07-17 | CNY 13,13 | -13,16 % | CNY 15,18 | CNY 15,18 | CNY 13,02 | 8,17M |
| 2026-07-16 | CNY 15,12 | -3,88 % | CNY 15,51 | CNY 16,40 | CNY 15,02 | 6,29M |
| 2026-07-15 | CNY 15,73 | +4,45 % | CNY 15,19 | CNY 15,74 | CNY 14,85 | 6,37M |
| 2026-07-14 | CNY 15,06 | +1,41 % | CNY 14,99 | CNY 15,28 | CNY 14,65 | 3,97M |
| 2026-07-13 | CNY 14,85 | -8,56 % | CNY 15,96 | CNY 16,08 | CNY 14,80 | 7,07M |
| 2026-07-10 | CNY 16,24 | +2,46 % | CNY 15,67 | CNY 16,87 | CNY 15,61 | 9,47M |
| 2026-07-09 | CNY 15,85 | +5,04 % | CNY 15,04 | CNY 15,88 | CNY 14,81 | 7,43M |
| 2026-07-08 | CNY 15,09 | -3,95 % | CNY 15,89 | CNY 16,04 | CNY 15,00 | 5,80M |
| 2026-07-07 | CNY 15,71 | -3,14 % | CNY 16,22 | CNY 16,70 | CNY 15,64 | 6,32M |
| 2026-07-06 | CNY 16,22 | -3,28 % | CNY 16,72 | CNY 16,95 | CNY 16,12 | 8,01M |
| 2026-07-03 | CNY 16,77 | +0,90 % | CNY 16,17 | CNY 17,55 | CNY 16,06 | 19,16M |
| 2026-07-02 | CNY 16,62 | +14,78 % | CNY 14,47 | CNY 17,38 | CNY 14,30 | 26,04M |
| 2026-07-01 | CNY 14,48 | -1,96 % | CNY 14,65 | CNY 14,96 | CNY 14,40 | 5,41M |
| 2026-06-30 | CNY 14,77 | -1,01 % | CNY 14,92 | CNY 15,08 | CNY 14,41 | 5,53M |
| 2026-06-29 | CNY 14,92 | -5,99 % | CNY 15,90 | CNY 16,04 | CNY 14,83 | 5,85M |
| 2026-06-26 | CNY 15,87 | -6,54 % | CNY 16,82 | CNY 17,06 | CNY 15,78 | 8,82M |
| 2026-06-25 | CNY 16,98 | +7,60 % | CNY 15,83 | CNY 17,50 | CNY 15,01 | 14,18M |
| 2026-06-24 | CNY 15,78 | -1,07 % | CNY 16,00 | CNY 16,50 | CNY 15,35 | 9,51M |
| 2026-06-23 | CNY 15,95 | -0,56 % | CNY 15,90 | CNY 16,23 | CNY 15,80 | 4,44M |
| 2026-06-22 | CNY 16,04 | -1,29 % | CNY 16,57 | CNY 16,85 | CNY 15,86 | 8,71M |
| 2026-06-18 | CNY 16,25 | -3,10 % | CNY 16,69 | CNY 16,69 | CNY 15,93 | 8,52M |
| 2026-06-17 | CNY 16,77 | +0,78 % | CNY 16,48 | CNY 16,79 | CNY 15,70 | 15,90M |
| 2026-06-16 | CNY 16,64 | +19,97 % | CNY 13,83 | CNY 16,64 | CNY 13,78 | 21,72M |
| 2026-06-15 | CNY 13,87 | -1,28 % | CNY 14,16 | CNY 14,35 | CNY 13,73 | 4,62M |
| 2026-06-12 | CNY 14,05 | -1,82 % | CNY 14,38 | CNY 14,98 | CNY 13,92 | 5,65M |
| 2026-06-11 | CNY 14,31 | +0,92 % | CNY 14,20 | CNY 15,14 | CNY 13,73 | 8,05M |
| 2026-06-10 | CNY 14,18 | -0,28 % | CNY 14,28 | CNY 14,28 | CNY 13,80 | 4,33M |
| 2026-06-09 | CNY 14,22 | -0,91 % | CNY 14,35 | CNY 14,50 | CNY 14,02 | 4,42M |
| 2026-06-08 | CNY 14,35 | -4,33 % | CNY 14,44 | CNY 14,99 | CNY 14,21 | 4,86M |
| 2026-06-05 | CNY 15,00 | -0,33 % | CNY 15,00 | CNY 15,30 | CNY 14,77 | 4,02M |
| 2026-06-04 | CNY 15,05 | -3,53 % | CNY 15,60 | CNY 15,85 | CNY 14,96 | 4,30M |
| 2026-06-03 | CNY 15,60 | +2,77 % | CNY 15,23 | CNY 15,97 | CNY 15,22 | 4,81M |
| 2026-06-02 | CNY 15,18 | -2,69 % | CNY 15,58 | CNY 15,72 | CNY 15,03 | 4,10M |
| 2026-06-01 | CNY 15,60 | -1,95 % | CNY 15,89 | CNY 16,12 | CNY 15,44 | 6,47M |
| 2026-05-29 | CNY 15,91 | -1,85 % | CNY 16,32 | CNY 16,85 | CNY 15,52 | 6,66M |
| 2026-05-28 | CNY 16,21 | +3,12 % | CNY 15,78 | CNY 16,38 | CNY 15,58 | 6,11M |
| 2026-05-27 | CNY 15,72 | -1,69 % | CNY 15,91 | CNY 16,06 | CNY 15,51 | 4,39M |
| 2026-05-26 | CNY 15,99 | -3,09 % | CNY 16,38 | CNY 16,61 | CNY 15,87 | 5,54M |