Sinostar Cable Co. Ltd. Class A 300933
SZSE · China · Produzierendes Gewerbe
CNY 6,56+0,09 (+1,39 %)
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 6,56 | +1,39 % | CNY 6,53 | CNY 6,58 | CNY 6,43 | 6,94M |
| 2026-09-29 | CNY 6,47 | +2,70 % | CNY 6,32 | CNY 6,51 | CNY 6,28 | 8,06M |
| 2026-09-28 | CNY 6,30 | -3,37 % | CNY 6,53 | CNY 6,53 | CNY 6,23 | 8,33M |
| 2026-09-24 | CNY 6,52 | -2,25 % | CNY 6,63 | CNY 6,66 | CNY 6,51 | 5,93M |
| 2026-09-23 | CNY 6,67 | -0,89 % | CNY 6,73 | CNY 6,73 | CNY 6,60 | 6,76M |
| 2026-09-22 | CNY 6,73 | -1,61 % | CNY 6,84 | CNY 6,87 | CNY 6,69 | 8,69M |
| 2026-09-21 | CNY 6,84 | +3,32 % | CNY 6,60 | CNY 6,91 | CNY 6,60 | 11,60M |
| 2026-09-18 | CNY 6,62 | +1,07 % | CNY 6,57 | CNY 6,70 | CNY 6,57 | 9,89M |
| 2026-09-17 | CNY 6,55 | +1,24 % | CNY 6,40 | CNY 6,64 | CNY 6,37 | 12,19M |
| 2026-09-16 | CNY 6,47 | -1,97 % | CNY 6,53 | CNY 6,62 | CNY 6,28 | 19,40M |
| 2026-09-15 | CNY 6,60 | -2,08 % | CNY 6,74 | CNY 6,79 | CNY 6,59 | 6,99M |
| 2026-09-14 | CNY 6,74 | +1,35 % | CNY 6,60 | CNY 6,77 | CNY 6,56 | 9,69M |
| 2026-09-11 | CNY 6,65 | -2,21 % | CNY 6,70 | CNY 6,79 | CNY 6,50 | 12,50M |
| 2026-09-10 | CNY 6,80 | -2,72 % | CNY 6,95 | CNY 6,95 | CNY 6,77 | 9,57M |
| 2026-09-09 | CNY 6,99 | -1,83 % | CNY 7,07 | CNY 7,15 | CNY 6,96 | 9,68M |
| 2026-09-08 | CNY 7,12 | -1,25 % | CNY 7,30 | CNY 7,35 | CNY 7,07 | 17,14M |
| 2026-09-07 | CNY 7,21 | +8,10 % | CNY 6,66 | CNY 7,25 | CNY 6,58 | 32,27M |
| 2026-09-04 | CNY 6,67 | 0,00 % | CNY 6,76 | CNY 6,90 | CNY 6,64 | 15,36M |
| 2026-09-03 | CNY 6,67 | -0,74 % | CNY 6,74 | CNY 6,80 | CNY 6,56 | 10,32M |
| 2026-09-02 | CNY 6,72 | -1,03 % | CNY 6,70 | CNY 6,84 | CNY 6,66 | 9,42M |
| 2026-09-01 | CNY 6,79 | +3,19 % | CNY 6,55 | CNY 6,81 | CNY 6,52 | 17,01M |
| 2026-08-31 | CNY 6,58 | 0,00 % | CNY 6,52 | CNY 6,59 | CNY 6,48 | 8,96M |
| 2026-08-28 | CNY 6,58 | -0,60 % | CNY 6,60 | CNY 6,65 | CNY 6,54 | 9,48M |
| 2026-08-27 | CNY 6,62 | -0,75 % | CNY 6,67 | CNY 6,67 | CNY 6,52 | 11,38M |
| 2026-08-26 | CNY 6,67 | -0,60 % | CNY 6,67 | CNY 6,73 | CNY 6,62 | 11,51M |
| 2026-08-25 | CNY 6,71 | +1,67 % | CNY 6,49 | CNY 6,75 | CNY 6,47 | 16,95M |
| 2026-08-24 | CNY 6,60 | +5,26 % | CNY 6,30 | CNY 6,66 | CNY 6,28 | 24,09M |
| 2026-08-21 | CNY 6,27 | -0,48 % | CNY 6,24 | CNY 6,31 | CNY 6,17 | 6,27M |
| 2026-08-20 | CNY 6,30 | +0,96 % | CNY 6,30 | CNY 6,35 | CNY 6,23 | 6,94M |
| 2026-08-19 | CNY 6,24 | -5,02 % | CNY 6,50 | CNY 6,54 | CNY 6,22 | 9,12M |
| 2026-08-18 | CNY 6,57 | -1,20 % | CNY 6,61 | CNY 6,69 | CNY 6,44 | 9,83M |
| 2026-08-17 | CNY 6,65 | +1,06 % | CNY 6,53 | CNY 6,66 | CNY 6,42 | 9,59M |
| 2026-08-14 | CNY 6,58 | -1,05 % | CNY 6,66 | CNY 6,66 | CNY 6,47 | 11,28M |
| 2026-08-13 | CNY 6,65 | -1,63 % | CNY 6,76 | CNY 6,90 | CNY 6,65 | 13,23M |
| 2026-08-12 | CNY 6,76 | +0,30 % | CNY 6,69 | CNY 6,79 | CNY 6,69 | 10,80M |
| 2026-08-11 | CNY 6,74 | -2,18 % | CNY 6,85 | CNY 6,86 | CNY 6,68 | 13,04M |
| 2026-08-10 | CNY 6,89 | -0,14 % | CNY 6,95 | CNY 6,99 | CNY 6,76 | 15,44M |
| 2026-08-07 | CNY 6,90 | +2,68 % | CNY 6,78 | CNY 6,99 | CNY 6,50 | 24,76M |
| 2026-08-06 | CNY 6,72 | -1,61 % | CNY 6,75 | CNY 6,92 | CNY 6,62 | 24,47M |
| 2026-08-05 | CNY 6,83 | +3,33 % | CNY 6,56 | CNY 7,21 | CNY 6,55 | 43,13M |
| 2026-08-04 | CNY 6,61 | +2,32 % | CNY 6,42 | CNY 6,63 | CNY 6,40 | 25,34M |
| 2026-08-03 | CNY 6,46 | +0,62 % | CNY 6,46 | CNY 6,49 | CNY 6,38 | 21,53M |
| 2026-07-31 | CNY 6,42 | 0,00 % | CNY 6,47 | CNY 6,55 | CNY 6,35 | 23,79M |
| 2026-07-30 | CNY 6,42 | -5,17 % | CNY 6,64 | CNY 6,64 | CNY 6,36 | 33,22M |
| 2026-07-29 | CNY 6,77 | +12,65 % | CNY 6,01 | CNY 6,93 | CNY 5,98 | 52,64M |
| 2026-07-28 | CNY 6,01 | 0,00 % | CNY 5,97 | CNY 6,05 | CNY 5,91 | 12,40M |
| 2026-07-27 | CNY 6,01 | +5,62 % | CNY 5,67 | CNY 6,03 | CNY 5,63 | 16,17M |
| 2026-07-24 | CNY 5,69 | -3,72 % | CNY 5,80 | CNY 5,88 | CNY 5,67 | 13,20M |
| 2026-07-23 | CNY 5,91 | +8,04 % | CNY 5,47 | CNY 5,95 | CNY 5,47 | 22,40M |
| 2026-07-22 | CNY 5,47 | -2,67 % | CNY 5,55 | CNY 5,69 | CNY 5,45 | 13,29M |
| 2026-07-21 | CNY 5,62 | +1,63 % | CNY 5,53 | CNY 5,64 | CNY 5,23 | 17,45M |
| 2026-07-20 | CNY 5,53 | -4,98 % | CNY 5,83 | CNY 5,92 | CNY 5,41 | 20,49M |
| 2026-07-17 | CNY 5,82 | -4,90 % | CNY 6,08 | CNY 6,18 | CNY 5,70 | 16,71M |
| 2026-07-16 | CNY 6,12 | -2,08 % | CNY 6,18 | CNY 6,36 | CNY 6,10 | 14,93M |
| 2026-07-15 | CNY 6,25 | +2,12 % | CNY 6,08 | CNY 6,28 | CNY 6,00 | 16,35M |
| 2026-07-14 | CNY 6,12 | -0,65 % | CNY 6,12 | CNY 6,19 | CNY 5,86 | 18,89M |
| 2026-07-13 | CNY 6,16 | -6,38 % | CNY 6,41 | CNY 6,78 | CNY 6,12 | 34,13M |
| 2026-07-10 | CNY 6,58 | +13,64 % | CNY 5,79 | CNY 6,61 | CNY 5,70 | 32,87M |
| 2026-07-09 | CNY 5,79 | 0,00 % | CNY 5,76 | CNY 5,82 | CNY 5,56 | 10,87M |
| 2026-07-08 | CNY 5,79 | -1,53 % | CNY 5,88 | CNY 5,88 | CNY 5,67 | 8,83M |
| 2026-07-07 | CNY 5,88 | -1,84 % | CNY 5,99 | CNY 6,03 | CNY 5,81 | 9,21M |
| 2026-07-06 | CNY 5,99 | -3,85 % | CNY 6,22 | CNY 6,33 | CNY 5,98 | 11,08M |
| 2026-07-03 | CNY 6,23 | +2,13 % | CNY 6,15 | CNY 6,30 | CNY 6,08 | 11,30M |
| 2026-07-02 | CNY 6,10 | -1,61 % | CNY 6,16 | CNY 6,33 | CNY 6,07 | 11,09M |
| 2026-07-01 | CNY 6,20 | +1,97 % | CNY 6,12 | CNY 6,34 | CNY 5,96 | 15,17M |
| 2026-06-30 | CNY 6,08 | +1,50 % | CNY 5,93 | CNY 6,10 | CNY 5,88 | 9,79M |
| 2026-06-29 | CNY 5,99 | -0,83 % | CNY 6,04 | CNY 6,09 | CNY 5,83 | 13,58M |
| 2026-06-26 | CNY 6,04 | -4,13 % | CNY 6,35 | CNY 6,35 | CNY 6,02 | 14,23M |
| 2026-06-25 | CNY 6,30 | -3,96 % | CNY 6,60 | CNY 6,60 | CNY 6,24 | 12,86M |
| 2026-06-24 | CNY 6,56 | -2,53 % | CNY 6,73 | CNY 6,74 | CNY 6,47 | 11,27M |
| 2026-06-23 | CNY 6,73 | 0,00 % | CNY 6,67 | CNY 6,92 | CNY 6,62 | 13,43M |
| 2026-06-22 | CNY 6,73 | +3,06 % | CNY 6,50 | CNY 6,73 | CNY 6,32 | 17,18M |
| 2026-06-18 | CNY 6,53 | -1,51 % | CNY 6,60 | CNY 6,62 | CNY 6,49 | 9,10M |
| 2026-06-17 | CNY 6,63 | -3,77 % | CNY 6,83 | CNY 6,87 | CNY 6,58 | 13,21M |
| 2026-06-16 | CNY 6,89 | +1,62 % | CNY 6,79 | CNY 7,01 | CNY 6,70 | 12,34M |
| 2026-06-15 | CNY 6,78 | +3,67 % | CNY 6,59 | CNY 6,82 | CNY 6,57 | 13,95M |
| 2026-06-12 | CNY 6,54 | +0,77 % | CNY 6,60 | CNY 6,66 | CNY 6,46 | 10,04M |
| 2026-06-11 | CNY 6,49 | -2,26 % | CNY 6,61 | CNY 6,64 | CNY 6,38 | 11,20M |
| 2026-06-10 | CNY 6,64 | -3,49 % | CNY 6,81 | CNY 6,89 | CNY 6,51 | 10,08M |
| 2026-06-09 | CNY 6,88 | +1,78 % | CNY 6,80 | CNY 6,95 | CNY 6,72 | 10,85M |
| 2026-06-08 | CNY 6,76 | -3,98 % | CNY 6,85 | CNY 7,15 | CNY 6,67 | 15,74M |
| 2026-06-05 | CNY 7,04 | +0,43 % | CNY 7,00 | CNY 7,19 | CNY 6,71 | 16,60M |
| 2026-06-04 | CNY 7,01 | -3,04 % | CNY 7,12 | CNY 7,26 | CNY 6,97 | 13,03M |
| 2026-06-03 | CNY 7,23 | -3,86 % | CNY 7,51 | CNY 7,56 | CNY 7,17 | 14,52M |
| 2026-06-02 | CNY 7,52 | -2,84 % | CNY 7,74 | CNY 7,76 | CNY 7,37 | 12,71M |
| 2026-06-01 | CNY 7,74 | +1,31 % | CNY 7,57 | CNY 7,92 | CNY 7,55 | 13,73M |
| 2026-05-29 | CNY 7,64 | -5,68 % | CNY 8,09 | CNY 8,10 | CNY 7,60 | 15,85M |
| 2026-05-28 | CNY 8,10 | +1,63 % | CNY 7,92 | CNY 8,15 | CNY 7,86 | 11,31M |
| 2026-05-27 | CNY 7,97 | -2,45 % | CNY 8,17 | CNY 8,32 | CNY 7,91 | 15,56M |
| 2026-05-26 | CNY 8,17 | -4,44 % | CNY 8,55 | CNY 8,55 | CNY 8,05 | 16,06M |