Hootech, Inc. Class A 301026
SZSE · China · Nicht-Energie-Rohstoffe
CNY 18,60-0,01 (-0,05 %)
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 18,60 | -0,05 % | CNY 18,79 | CNY 18,79 | CNY 18,50 | 1,52M |
| 2026-09-29 | CNY 18,61 | +0,98 % | CNY 18,40 | CNY 18,77 | CNY 18,40 | 1,92M |
| 2026-09-28 | CNY 18,43 | -2,28 % | CNY 18,76 | CNY 18,93 | CNY 18,29 | 4,37M |
| 2026-09-24 | CNY 18,86 | -3,23 % | CNY 19,23 | CNY 19,40 | CNY 18,85 | 2,64M |
| 2026-09-23 | CNY 19,49 | -1,07 % | CNY 19,67 | CNY 19,83 | CNY 19,41 | 2,39M |
| 2026-09-22 | CNY 19,70 | -0,51 % | CNY 19,81 | CNY 19,98 | CNY 19,65 | 2,68M |
| 2026-09-21 | CNY 19,80 | +1,49 % | CNY 19,51 | CNY 19,88 | CNY 19,50 | 2,76M |
| 2026-09-18 | CNY 19,51 | +1,77 % | CNY 19,35 | CNY 19,56 | CNY 19,34 | 2,73M |
| 2026-09-17 | CNY 19,17 | -2,09 % | CNY 19,35 | CNY 19,64 | CNY 19,01 | 3,05M |
| 2026-09-16 | CNY 19,58 | +2,51 % | CNY 19,02 | CNY 19,67 | CNY 19,02 | 3,71M |
| 2026-09-15 | CNY 19,10 | -0,73 % | CNY 19,30 | CNY 19,48 | CNY 19,06 | 3,30M |
| 2026-09-14 | CNY 19,24 | +0,05 % | CNY 19,13 | CNY 19,37 | CNY 18,98 | 2,88M |
| 2026-09-11 | CNY 19,23 | -3,85 % | CNY 19,57 | CNY 19,57 | CNY 18,85 | 5,27M |
| 2026-09-10 | CNY 20,00 | -2,30 % | CNY 20,39 | CNY 20,42 | CNY 19,90 | 3,51M |
| 2026-09-09 | CNY 20,47 | +1,54 % | CNY 20,16 | CNY 20,60 | CNY 20,05 | 5,32M |
| 2026-09-08 | CNY 20,16 | -0,05 % | CNY 20,21 | CNY 20,48 | CNY 20,05 | 3,73M |
| 2026-09-07 | CNY 20,17 | -2,84 % | CNY 20,55 | CNY 20,65 | CNY 20,13 | 4,89M |
| 2026-09-04 | CNY 20,76 | +0,34 % | CNY 20,98 | CNY 21,45 | CNY 20,60 | 6,48M |
| 2026-09-03 | CNY 20,69 | +1,77 % | CNY 20,63 | CNY 20,80 | CNY 20,45 | 5,09M |
| 2026-09-02 | CNY 20,33 | -2,40 % | CNY 20,50 | CNY 20,50 | CNY 19,57 | 7,51M |
| 2026-09-01 | CNY 20,83 | -1,14 % | CNY 21,07 | CNY 21,12 | CNY 20,66 | 4,72M |
| 2026-08-31 | CNY 21,07 | -2,18 % | CNY 20,88 | CNY 21,10 | CNY 20,50 | 6,78M |
| 2026-08-28 | CNY 21,54 | +0,61 % | CNY 21,31 | CNY 21,66 | CNY 20,96 | 7,85M |
| 2026-08-27 | CNY 21,41 | +1,76 % | CNY 20,55 | CNY 21,48 | CNY 20,55 | 9,18M |
| 2026-08-26 | CNY 21,04 | +1,35 % | CNY 20,57 | CNY 21,57 | CNY 20,57 | 10,02M |
| 2026-08-25 | CNY 20,76 | -4,77 % | CNY 21,48 | CNY 21,60 | CNY 20,29 | 12,70M |
| 2026-08-24 | CNY 21,80 | +1,49 % | CNY 21,57 | CNY 22,56 | CNY 21,01 | 15,85M |
| 2026-08-21 | CNY 21,48 | +1,66 % | CNY 21,58 | CNY 21,71 | CNY 21,17 | 9,97M |
| 2026-08-20 | CNY 21,13 | -0,33 % | CNY 21,91 | CNY 22,25 | CNY 20,92 | 9,24M |
| 2026-08-19 | CNY 21,20 | -4,72 % | CNY 21,49 | CNY 22,10 | CNY 21,20 | 9,22M |
| 2026-08-18 | CNY 22,25 | -5,68 % | CNY 23,24 | CNY 23,32 | CNY 22,09 | 14,00M |
| 2026-08-17 | CNY 23,59 | +7,96 % | CNY 22,28 | CNY 23,84 | CNY 22,18 | 20,89M |
| 2026-08-14 | CNY 21,85 | +1,39 % | CNY 21,49 | CNY 21,92 | CNY 21,16 | 8,22M |
| 2026-08-13 | CNY 21,55 | -3,71 % | CNY 22,88 | CNY 23,10 | CNY 21,55 | 11,75M |
| 2026-08-12 | CNY 22,38 | +4,00 % | CNY 21,40 | CNY 22,55 | CNY 21,40 | 13,77M |
| 2026-08-11 | CNY 21,52 | -3,80 % | CNY 22,16 | CNY 22,26 | CNY 21,50 | 14,87M |
| 2026-08-10 | CNY 22,37 | -1,97 % | CNY 22,77 | CNY 23,03 | CNY 22,06 | 21,02M |
| 2026-08-07 | CNY 22,82 | +1,69 % | CNY 21,82 | CNY 22,90 | CNY 21,45 | 25,87M |
| 2026-08-06 | CNY 22,44 | +4,42 % | CNY 21,70 | CNY 23,20 | CNY 21,38 | 33,88M |
| 2026-08-05 | CNY 21,49 | +19,99 % | CNY 18,80 | CNY 21,49 | CNY 18,68 | 27,09M |
| 2026-08-04 | CNY 17,91 | +0,22 % | CNY 17,88 | CNY 18,10 | CNY 17,75 | 4,77M |
| 2026-08-03 | CNY 17,87 | +2,52 % | CNY 17,34 | CNY 17,89 | CNY 17,25 | 4,39M |
| 2026-07-31 | CNY 17,43 | +4,00 % | CNY 17,09 | CNY 17,50 | CNY 17,09 | 5,27M |
| 2026-07-30 | CNY 16,76 | -2,27 % | CNY 17,23 | CNY 17,34 | CNY 16,70 | 3,89M |
| 2026-07-29 | CNY 17,15 | +1,90 % | CNY 16,82 | CNY 17,18 | CNY 16,62 | 3,85M |
| 2026-07-28 | CNY 16,83 | -1,23 % | CNY 16,73 | CNY 16,98 | CNY 16,60 | 2,83M |
| 2026-07-27 | CNY 17,04 | +2,53 % | CNY 16,70 | CNY 17,05 | CNY 16,57 | 3,52M |
| 2026-07-24 | CNY 16,62 | -6,37 % | CNY 17,02 | CNY 17,20 | CNY 16,62 | 5,77M |
| 2026-07-23 | CNY 17,75 | +2,07 % | CNY 17,30 | CNY 17,77 | CNY 17,11 | 6,32M |
| 2026-07-22 | CNY 17,39 | -0,17 % | CNY 17,30 | CNY 17,87 | CNY 17,22 | 7,47M |
| 2026-07-21 | CNY 17,42 | +1,52 % | CNY 17,16 | CNY 17,47 | CNY 15,99 | 8,70M |
| 2026-07-20 | CNY 17,16 | +0,88 % | CNY 16,81 | CNY 17,52 | CNY 16,66 | 7,26M |
| 2026-07-17 | CNY 17,01 | -1,73 % | CNY 17,32 | CNY 17,88 | CNY 16,78 | 6,82M |
| 2026-07-16 | CNY 17,31 | +2,49 % | CNY 16,63 | CNY 17,70 | CNY 16,56 | 5,89M |
| 2026-07-15 | CNY 16,89 | -1,46 % | CNY 17,30 | CNY 17,33 | CNY 16,74 | 3,69M |
| 2026-07-14 | CNY 17,14 | +4,07 % | CNY 16,52 | CNY 17,15 | CNY 16,28 | 4,94M |
| 2026-07-13 | CNY 16,47 | -7,05 % | CNY 17,57 | CNY 17,57 | CNY 16,40 | 6,00M |
| 2026-07-10 | CNY 17,72 | +0,34 % | CNY 17,59 | CNY 18,18 | CNY 17,40 | 6,01M |
| 2026-07-09 | CNY 17,66 | -0,84 % | CNY 17,71 | CNY 17,98 | CNY 16,94 | 5,41M |
| 2026-07-08 | CNY 17,81 | -3,68 % | CNY 18,43 | CNY 18,63 | CNY 17,78 | 5,97M |
| 2026-07-07 | CNY 18,49 | -6,85 % | CNY 19,66 | CNY 19,72 | CNY 18,44 | 8,28M |
| 2026-07-06 | CNY 19,85 | -0,40 % | CNY 19,93 | CNY 20,75 | CNY 19,81 | 9,75M |
| 2026-07-03 | CNY 19,93 | -2,78 % | CNY 20,85 | CNY 20,98 | CNY 19,91 | 11,07M |
| 2026-07-02 | CNY 20,50 | +1,03 % | CNY 20,16 | CNY 21,28 | CNY 19,83 | 10,74M |
| 2026-07-01 | CNY 20,29 | +0,35 % | CNY 20,10 | CNY 20,75 | CNY 19,82 | 8,92M |
| 2026-06-30 | CNY 20,22 | -0,98 % | CNY 20,31 | CNY 20,67 | CNY 19,74 | 9,05M |
| 2026-06-29 | CNY 20,42 | -4,45 % | CNY 21,36 | CNY 21,97 | CNY 20,36 | 12,42M |
| 2026-06-26 | CNY 21,37 | -3,87 % | CNY 22,28 | CNY 22,47 | CNY 21,05 | 9,39M |
| 2026-06-25 | CNY 22,23 | -3,97 % | CNY 22,92 | CNY 23,27 | CNY 22,01 | 8,08M |
| 2026-06-24 | CNY 23,15 | -2,03 % | CNY 23,50 | CNY 23,95 | CNY 22,80 | 8,08M |
| 2026-06-23 | CNY 23,63 | -7,55 % | CNY 24,87 | CNY 24,99 | CNY 23,51 | 12,55M |
| 2026-06-22 | CNY 25,56 | +7,62 % | CNY 23,53 | CNY 25,60 | CNY 23,41 | 15,06M |
| 2026-06-18 | CNY 23,75 | -1,21 % | CNY 23,80 | CNY 24,68 | CNY 23,56 | 7,79M |
| 2026-06-17 | CNY 24,04 | -2,47 % | CNY 24,30 | CNY 24,65 | CNY 23,65 | 8,99M |
| 2026-06-16 | CNY 24,65 | +2,84 % | CNY 23,90 | CNY 24,82 | CNY 23,62 | 10,20M |
| 2026-06-15 | CNY 23,97 | +8,36 % | CNY 22,67 | CNY 24,00 | CNY 22,50 | 11,72M |
| 2026-06-12 | CNY 22,12 | +2,45 % | CNY 21,88 | CNY 22,86 | CNY 21,36 | 9,75M |
| 2026-06-11 | CNY 21,59 | +3,30 % | CNY 20,77 | CNY 21,91 | CNY 20,52 | 7,81M |
| 2026-06-10 | CNY 20,90 | -1,32 % | CNY 20,97 | CNY 21,09 | CNY 20,48 | 5,46M |
| 2026-06-09 | CNY 21,18 | -0,42 % | CNY 21,66 | CNY 21,72 | CNY 20,81 | 5,90M |
| 2026-06-08 | CNY 21,27 | -7,04 % | CNY 22,25 | CNY 22,66 | CNY 21,02 | 7,74M |
| 2026-06-05 | CNY 22,88 | -0,91 % | CNY 22,83 | CNY 23,58 | CNY 22,00 | 9,18M |
| 2026-06-04 | CNY 23,09 | -5,64 % | CNY 24,10 | CNY 24,18 | CNY 22,82 | 10,13M |
| 2026-06-03 | CNY 24,47 | +3,16 % | CNY 22,73 | CNY 24,79 | CNY 22,55 | 15,56M |
| 2026-06-02 | CNY 23,72 | +0,30 % | CNY 23,69 | CNY 24,13 | CNY 23,10 | 6,61M |
| 2026-06-01 | CNY 23,65 | +2,60 % | CNY 22,64 | CNY 24,50 | CNY 22,64 | 9,29M |
| 2026-05-29 | CNY 23,05 | -6,46 % | CNY 24,71 | CNY 24,76 | CNY 22,80 | 8,30M |
| 2026-05-28 | CNY 24,64 | +1,74 % | CNY 24,01 | CNY 25,06 | CNY 23,59 | 8,81M |
| 2026-05-27 | CNY 24,22 | -5,67 % | CNY 25,36 | CNY 25,69 | CNY 23,96 | 10,88M |
| 2026-05-26 | CNY 25,68 | +1,58 % | CNY 24,99 | CNY 25,91 | CNY 24,77 | 13,15M |