Pansoft Co Ltd Class A 300996
SZSE · China · Technologiedienstleistungen
CNY 11,99-0,21 (-1,72 %)
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 11,99 | -1,72 % | CNY 12,30 | CNY 12,38 | CNY 11,98 | 8,63M |
| 2026-09-29 | CNY 12,20 | +1,24 % | CNY 11,96 | CNY 12,36 | CNY 11,96 | 9,86M |
| 2026-09-28 | CNY 12,05 | -3,14 % | CNY 12,46 | CNY 12,56 | CNY 11,95 | 13,78M |
| 2026-09-24 | CNY 12,44 | -2,43 % | CNY 12,65 | CNY 12,76 | CNY 12,41 | 12,47M |
| 2026-09-23 | CNY 12,75 | -4,21 % | CNY 13,25 | CNY 13,25 | CNY 12,70 | 25,39M |
| 2026-09-22 | CNY 13,31 | +3,34 % | CNY 13,19 | CNY 13,35 | CNY 12,95 | 34,46M |
| 2026-09-21 | CNY 12,88 | +2,22 % | CNY 12,67 | CNY 12,94 | CNY 12,56 | 19,60M |
| 2026-09-18 | CNY 12,60 | +1,20 % | CNY 12,60 | CNY 12,72 | CNY 12,46 | 19,27M |
| 2026-09-17 | CNY 12,45 | -0,24 % | CNY 12,45 | CNY 12,51 | CNY 12,25 | 12,41M |
| 2026-09-16 | CNY 12,48 | -0,56 % | CNY 12,55 | CNY 12,58 | CNY 12,15 | 18,43M |
| 2026-09-15 | CNY 12,55 | -2,33 % | CNY 12,90 | CNY 12,97 | CNY 12,48 | 14,38M |
| 2026-09-14 | CNY 12,85 | +0,23 % | CNY 12,82 | CNY 12,96 | CNY 12,66 | 11,00M |
| 2026-09-11 | CNY 12,82 | -2,06 % | CNY 13,09 | CNY 13,10 | CNY 12,62 | 14,77M |
| 2026-09-10 | CNY 13,09 | -2,46 % | CNY 13,39 | CNY 13,39 | CNY 13,05 | 15,08M |
| 2026-09-09 | CNY 13,42 | -1,61 % | CNY 13,53 | CNY 13,74 | CNY 13,29 | 18,49M |
| 2026-09-08 | CNY 13,64 | -1,52 % | CNY 13,82 | CNY 13,91 | CNY 13,52 | 19,52M |
| 2026-09-07 | CNY 13,85 | -1,21 % | CNY 14,08 | CNY 14,15 | CNY 13,60 | 22,31M |
| 2026-09-04 | CNY 14,02 | +2,26 % | CNY 13,86 | CNY 14,62 | CNY 13,85 | 38,26M |
| 2026-09-03 | CNY 13,71 | -0,80 % | CNY 13,88 | CNY 14,06 | CNY 13,56 | 18,49M |
| 2026-09-02 | CNY 13,82 | -3,76 % | CNY 14,10 | CNY 14,16 | CNY 13,78 | 25,48M |
| 2026-09-01 | CNY 14,36 | +0,70 % | CNY 14,26 | CNY 14,47 | CNY 13,85 | 41,17M |
| 2026-08-31 | CNY 14,26 | +2,74 % | CNY 13,42 | CNY 14,28 | CNY 13,20 | 48,83M |
| 2026-08-28 | CNY 13,88 | -1,21 % | CNY 14,69 | CNY 14,86 | CNY 13,86 | 69,77M |
| 2026-08-27 | CNY 14,05 | +1,74 % | CNY 13,74 | CNY 14,16 | CNY 13,71 | 32,60M |
| 2026-08-26 | CNY 13,81 | -1,71 % | CNY 14,00 | CNY 14,16 | CNY 13,73 | 28,45M |
| 2026-08-25 | CNY 14,05 | -0,28 % | CNY 14,10 | CNY 14,13 | CNY 13,70 | 27,66M |
| 2026-08-24 | CNY 14,09 | -1,95 % | CNY 14,36 | CNY 14,42 | CNY 13,72 | 25,41M |
| 2026-08-21 | CNY 14,37 | -0,90 % | CNY 14,40 | CNY 14,50 | CNY 14,07 | 25,38M |
| 2026-08-20 | CNY 14,50 | -1,36 % | CNY 14,82 | CNY 14,87 | CNY 14,30 | 30,79M |
| 2026-08-19 | CNY 14,70 | -9,15 % | CNY 15,84 | CNY 16,00 | CNY 14,63 | 49,44M |
| 2026-08-18 | CNY 16,18 | -5,60 % | CNY 17,01 | CNY 17,09 | CNY 15,92 | 62,13M |
| 2026-08-17 | CNY 17,14 | -0,58 % | CNY 17,00 | CNY 17,26 | CNY 16,55 | 59,48M |
| 2026-08-14 | CNY 17,24 | -2,60 % | CNY 17,50 | CNY 18,19 | CNY 16,59 | 90,65M |
| 2026-08-13 | CNY 17,70 | -10,52 % | CNY 19,45 | CNY 20,80 | CNY 17,50 | 109,50M |
| 2026-08-12 | CNY 19,78 | -4,35 % | CNY 20,50 | CNY 20,68 | CNY 19,54 | 75,00M |
| 2026-08-11 | CNY 20,68 | +6,05 % | CNY 19,25 | CNY 20,93 | CNY 18,44 | 100,22M |
| 2026-08-10 | CNY 19,50 | -0,81 % | CNY 19,38 | CNY 19,90 | CNY 18,05 | 82,95M |
| 2026-08-07 | CNY 19,66 | -3,20 % | CNY 19,60 | CNY 20,15 | CNY 18,40 | 94,99M |
| 2026-08-06 | CNY 20,31 | +5,78 % | CNY 19,14 | CNY 20,75 | CNY 18,51 | 104,29M |
| 2026-08-05 | CNY 19,20 | +6,37 % | CNY 17,45 | CNY 20,37 | CNY 17,32 | 113,43M |
| 2026-08-04 | CNY 18,05 | +5,62 % | CNY 17,50 | CNY 18,50 | CNY 16,74 | 105,07M |
| 2026-08-03 | CNY 17,09 | -8,22 % | CNY 19,60 | CNY 19,66 | CNY 16,77 | 101,53M |
| 2026-07-31 | CNY 18,62 | +19,97 % | CNY 15,60 | CNY 18,62 | CNY 15,28 | 68,79M |
| 2026-07-30 | CNY 15,52 | +20,03 % | CNY 14,50 | CNY 15,52 | CNY 13,54 | 46,75M |
| 2026-07-29 | CNY 12,93 | 0,00 % | CNY 12,93 | CNY 12,93 | CNY 12,93 | 0 |
| 2026-07-28 | CNY 12,93 | 0,00 % | CNY 12,93 | CNY 12,93 | CNY 12,93 | 0 |
| 2026-07-27 | CNY 12,93 | 0,00 % | CNY 12,93 | CNY 12,93 | CNY 12,93 | 0 |
| 2026-07-24 | CNY 12,93 | +6,51 % | CNY 12,02 | CNY 13,07 | CNY 11,90 | 33,61M |
| 2026-07-23 | CNY 12,14 | +8,98 % | CNY 11,16 | CNY 12,18 | CNY 11,05 | 23,17M |
| 2026-07-22 | CNY 11,14 | -1,85 % | CNY 11,24 | CNY 11,69 | CNY 10,80 | 14,33M |
| 2026-07-21 | CNY 11,35 | -3,24 % | CNY 11,51 | CNY 11,68 | CNY 10,77 | 14,42M |
| 2026-07-20 | CNY 11,73 | +4,17 % | CNY 11,26 | CNY 11,74 | CNY 11,21 | 15,55M |
| 2026-07-17 | CNY 11,26 | -0,88 % | CNY 11,36 | CNY 11,64 | CNY 11,02 | 13,25M |
| 2026-07-16 | CNY 11,36 | -0,18 % | CNY 11,27 | CNY 11,55 | CNY 11,20 | 7,92M |
| 2026-07-15 | CNY 11,38 | +0,18 % | CNY 11,25 | CNY 11,43 | CNY 11,03 | 9,44M |
| 2026-07-14 | CNY 11,36 | +0,89 % | CNY 11,31 | CNY 11,64 | CNY 10,84 | 13,48M |
| 2026-07-13 | CNY 11,26 | +0,90 % | CNY 11,08 | CNY 11,52 | CNY 10,90 | 12,30M |
| 2026-07-10 | CNY 11,16 | +2,57 % | CNY 10,89 | CNY 11,63 | CNY 10,77 | 12,17M |
| 2026-07-09 | CNY 10,88 | +0,74 % | CNY 10,81 | CNY 10,97 | CNY 10,27 | 10,19M |
| 2026-07-08 | CNY 10,80 | -1,19 % | CNY 10,84 | CNY 10,96 | CNY 10,63 | 7,33M |
| 2026-07-07 | CNY 10,93 | -3,19 % | CNY 11,35 | CNY 11,53 | CNY 10,76 | 8,42M |
| 2026-07-06 | CNY 11,29 | -4,40 % | CNY 11,80 | CNY 11,92 | CNY 11,19 | 10,24M |
| 2026-07-03 | CNY 11,81 | +0,17 % | CNY 11,87 | CNY 12,03 | CNY 11,57 | 11,41M |
| 2026-07-02 | CNY 11,79 | -5,30 % | CNY 12,44 | CNY 12,45 | CNY 11,76 | 14,24M |
| 2026-07-01 | CNY 12,45 | +14,33 % | CNY 10,81 | CNY 12,60 | CNY 10,78 | 29,59M |
| 2026-06-30 | CNY 10,89 | +0,83 % | CNY 10,73 | CNY 11,15 | CNY 10,68 | 6,57M |
| 2026-06-29 | CNY 10,80 | +1,69 % | CNY 10,61 | CNY 10,87 | CNY 10,35 | 7,78M |
| 2026-06-26 | CNY 10,62 | -5,85 % | CNY 11,24 | CNY 11,24 | CNY 10,45 | 11,32M |
| 2026-06-25 | CNY 11,28 | 0,00 % | CNY 11,30 | CNY 11,50 | CNY 11,06 | 6,85M |
| 2026-06-24 | CNY 11,28 | -2,59 % | CNY 11,51 | CNY 11,59 | CNY 10,85 | 8,20M |
| 2026-06-23 | CNY 11,58 | 0,00 % | CNY 11,52 | CNY 11,76 | CNY 11,45 | 7,60M |
| 2026-06-22 | CNY 11,58 | +2,48 % | CNY 11,18 | CNY 11,65 | CNY 11,00 | 9,81M |
| 2026-06-18 | CNY 11,30 | +1,99 % | CNY 11,10 | CNY 11,62 | CNY 10,90 | 8,10M |
| 2026-06-17 | CNY 11,08 | -2,38 % | CNY 11,29 | CNY 11,30 | CNY 10,89 | 6,79M |
| 2026-06-16 | CNY 11,35 | -1,56 % | CNY 11,42 | CNY 11,50 | CNY 11,20 | 6,39M |
| 2026-06-15 | CNY 11,53 | +6,76 % | CNY 10,80 | CNY 11,56 | CNY 10,80 | 11,79M |
| 2026-06-12 | CNY 10,80 | +0,37 % | CNY 10,90 | CNY 10,97 | CNY 10,63 | 7,97M |
| 2026-06-11 | CNY 10,76 | -0,19 % | CNY 10,65 | CNY 11,25 | CNY 10,47 | 9,77M |
| 2026-06-10 | CNY 10,78 | -4,43 % | CNY 11,17 | CNY 11,28 | CNY 10,56 | 10,97M |
| 2026-06-09 | CNY 11,28 | -2,51 % | CNY 11,50 | CNY 11,58 | CNY 11,18 | 7,45M |
| 2026-06-08 | CNY 11,57 | +0,35 % | CNY 11,19 | CNY 11,68 | CNY 11,03 | 8,35M |
| 2026-06-05 | CNY 11,53 | +0,79 % | CNY 11,44 | CNY 11,81 | CNY 11,35 | 7,41M |
| 2026-06-04 | CNY 11,44 | -3,54 % | CNY 11,75 | CNY 11,78 | CNY 11,30 | 7,63M |
| 2026-06-03 | CNY 11,86 | -3,34 % | CNY 12,22 | CNY 12,22 | CNY 11,75 | 9,55M |
| 2026-06-02 | CNY 12,27 | -2,93 % | CNY 12,52 | CNY 12,54 | CNY 12,08 | 12,10M |
| 2026-06-01 | CNY 12,64 | +6,85 % | CNY 11,85 | CNY 12,83 | CNY 11,75 | 18,62M |
| 2026-05-29 | CNY 11,83 | -3,19 % | CNY 12,18 | CNY 12,83 | CNY 11,72 | 11,97M |
| 2026-05-28 | CNY 12,22 | +1,41 % | CNY 12,00 | CNY 12,36 | CNY 11,70 | 12,17M |
| 2026-05-27 | CNY 12,05 | -4,29 % | CNY 12,52 | CNY 12,80 | CNY 11,96 | 11,84M |
| 2026-05-26 | CNY 12,59 | -1,95 % | CNY 12,76 | CNY 12,84 | CNY 12,32 | 10,10M |