Kidswant Digital Technology Co Ltd Class A 301078
SZSE · China · Einzelhandel
CNY 6,97+0,11 (+1,60 %)
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 6,97 | +1,60 % | CNY 6,87 | CNY 7,00 | CNY 6,84 | 11,43M |
| 2026-09-29 | CNY 6,86 | +0,15 % | CNY 6,82 | CNY 6,91 | CNY 6,82 | 8,37M |
| 2026-09-28 | CNY 6,85 | -1,01 % | CNY 6,92 | CNY 6,96 | CNY 6,79 | 10,48M |
| 2026-09-24 | CNY 6,92 | -0,86 % | CNY 6,96 | CNY 7,02 | CNY 6,89 | 9,96M |
| 2026-09-23 | CNY 6,98 | -1,27 % | CNY 7,08 | CNY 7,09 | CNY 6,98 | 12,43M |
| 2026-09-22 | CNY 7,07 | +0,86 % | CNY 7,01 | CNY 7,14 | CNY 6,96 | 16,87M |
| 2026-09-21 | CNY 7,01 | +0,86 % | CNY 6,91 | CNY 7,05 | CNY 6,90 | 14,84M |
| 2026-09-18 | CNY 6,95 | +0,87 % | CNY 6,90 | CNY 7,02 | CNY 6,89 | 14,26M |
| 2026-09-17 | CNY 6,89 | -0,29 % | CNY 6,85 | CNY 6,95 | CNY 6,83 | 11,02M |
| 2026-09-16 | CNY 6,91 | +0,44 % | CNY 6,84 | CNY 6,93 | CNY 6,76 | 12,64M |
| 2026-09-15 | CNY 6,88 | -1,71 % | CNY 6,98 | CNY 7,01 | CNY 6,86 | 14,49M |
| 2026-09-14 | CNY 7,00 | 0,00 % | CNY 7,00 | CNY 7,10 | CNY 6,92 | 17,61M |
| 2026-09-11 | CNY 7,00 | -3,58 % | CNY 7,20 | CNY 7,27 | CNY 6,95 | 28,41M |
| 2026-09-10 | CNY 7,26 | -3,33 % | CNY 7,36 | CNY 7,49 | CNY 7,22 | 40,39M |
| 2026-09-09 | CNY 7,51 | +0,94 % | CNY 8,00 | CNY 8,19 | CNY 7,47 | 72,12M |
| 2026-09-08 | CNY 7,44 | +0,68 % | CNY 7,36 | CNY 7,56 | CNY 7,34 | 20,75M |
| 2026-09-07 | CNY 7,39 | +1,37 % | CNY 7,25 | CNY 7,43 | CNY 7,25 | 19,63M |
| 2026-09-04 | CNY 7,29 | +1,67 % | CNY 7,24 | CNY 7,44 | CNY 7,17 | 26,26M |
| 2026-09-03 | CNY 7,17 | -1,24 % | CNY 7,28 | CNY 7,36 | CNY 7,17 | 17,67M |
| 2026-09-02 | CNY 7,26 | -2,68 % | CNY 7,38 | CNY 7,44 | CNY 7,24 | 19,34M |
| 2026-09-01 | CNY 7,46 | +3,61 % | CNY 7,24 | CNY 7,57 | CNY 7,22 | 32,12M |
| 2026-08-31 | CNY 7,20 | -2,70 % | CNY 7,38 | CNY 7,38 | CNY 7,14 | 20,48M |
| 2026-08-28 | CNY 7,40 | +3,06 % | CNY 7,17 | CNY 7,43 | CNY 7,11 | 23,93M |
| 2026-08-27 | CNY 7,18 | 0,00 % | CNY 7,15 | CNY 7,27 | CNY 7,13 | 15,44M |
| 2026-08-26 | CNY 7,18 | +1,27 % | CNY 7,15 | CNY 7,35 | CNY 7,12 | 19,33M |
| 2026-08-25 | CNY 7,09 | +2,46 % | CNY 6,88 | CNY 7,11 | CNY 6,86 | 14,13M |
| 2026-08-24 | CNY 6,92 | -0,57 % | CNY 6,94 | CNY 7,00 | CNY 6,87 | 10,97M |
| 2026-08-21 | CNY 6,96 | -1,97 % | CNY 7,06 | CNY 7,10 | CNY 6,90 | 15,06M |
| 2026-08-20 | CNY 7,10 | +1,72 % | CNY 6,99 | CNY 7,14 | CNY 6,95 | 19,37M |
| 2026-08-19 | CNY 6,98 | -4,90 % | CNY 7,41 | CNY 7,43 | CNY 6,91 | 31,95M |
| 2026-08-18 | CNY 7,34 | +1,10 % | CNY 7,25 | CNY 7,35 | CNY 7,22 | 13,44M |
| 2026-08-17 | CNY 7,26 | +0,97 % | CNY 7,17 | CNY 7,27 | CNY 7,05 | 11,91M |
| 2026-08-14 | CNY 7,19 | -2,57 % | CNY 7,34 | CNY 7,38 | CNY 7,14 | 14,86M |
| 2026-08-13 | CNY 7,38 | -1,20 % | CNY 7,48 | CNY 7,58 | CNY 7,36 | 14,20M |
| 2026-08-12 | CNY 7,47 | 0,00 % | CNY 7,46 | CNY 7,52 | CNY 7,39 | 13,20M |
| 2026-08-11 | CNY 7,47 | -0,13 % | CNY 7,52 | CNY 7,52 | CNY 7,42 | 13,58M |
| 2026-08-10 | CNY 7,48 | +1,77 % | CNY 7,37 | CNY 7,51 | CNY 7,31 | 15,76M |
| 2026-08-07 | CNY 7,35 | -1,21 % | CNY 7,44 | CNY 7,44 | CNY 7,21 | 18,06M |
| 2026-08-06 | CNY 7,44 | -2,11 % | CNY 7,63 | CNY 7,64 | CNY 7,41 | 18,34M |
| 2026-08-05 | CNY 7,60 | 0,00 % | CNY 7,57 | CNY 7,65 | CNY 7,54 | 16,54M |
| 2026-08-04 | CNY 7,60 | -0,78 % | CNY 7,69 | CNY 7,72 | CNY 7,57 | 16,89M |
| 2026-08-03 | CNY 7,66 | +1,32 % | CNY 7,55 | CNY 7,70 | CNY 7,50 | 16,69M |
| 2026-07-31 | CNY 7,56 | +1,34 % | CNY 7,32 | CNY 7,61 | CNY 7,32 | 23,08M |
| 2026-07-30 | CNY 7,46 | +0,40 % | CNY 7,37 | CNY 7,59 | CNY 7,36 | 35,15M |
| 2026-07-29 | CNY 7,43 | +4,80 % | CNY 7,05 | CNY 7,51 | CNY 7,03 | 41,23M |
| 2026-07-28 | CNY 7,09 | +1,43 % | CNY 6,96 | CNY 7,10 | CNY 6,90 | 19,39M |
| 2026-07-27 | CNY 6,99 | +3,10 % | CNY 6,72 | CNY 7,00 | CNY 6,64 | 19,82M |
| 2026-07-24 | CNY 6,78 | -2,31 % | CNY 6,87 | CNY 6,94 | CNY 6,71 | 17,42M |
| 2026-07-23 | CNY 6,94 | -1,00 % | CNY 6,95 | CNY 6,98 | CNY 6,78 | 19,98M |
| 2026-07-22 | CNY 7,01 | +0,29 % | CNY 6,92 | CNY 7,04 | CNY 6,91 | 21,83M |
| 2026-07-21 | CNY 6,99 | -0,29 % | CNY 6,96 | CNY 7,09 | CNY 6,90 | 26,03M |
| 2026-07-20 | CNY 7,01 | 0,00 % | CNY 6,96 | CNY 7,13 | CNY 6,85 | 29,58M |
| 2026-07-17 | CNY 7,01 | -2,09 % | CNY 7,15 | CNY 7,30 | CNY 6,99 | 36,62M |
| 2026-07-16 | CNY 7,16 | +4,22 % | CNY 6,85 | CNY 7,30 | CNY 6,85 | 50,35M |
| 2026-07-15 | CNY 6,87 | +3,62 % | CNY 6,59 | CNY 6,90 | CNY 6,55 | 30,09M |
| 2026-07-14 | CNY 6,63 | +2,00 % | CNY 6,57 | CNY 6,75 | CNY 6,50 | 19,45M |
| 2026-07-13 | CNY 6,50 | -3,27 % | CNY 6,67 | CNY 6,73 | CNY 6,49 | 19,23M |
| 2026-07-10 | CNY 6,72 | +2,91 % | CNY 6,54 | CNY 6,79 | CNY 6,53 | 27,66M |
| 2026-07-09 | CNY 6,53 | +0,62 % | CNY 6,45 | CNY 6,57 | CNY 6,36 | 16,77M |
| 2026-07-08 | CNY 6,49 | +0,15 % | CNY 6,48 | CNY 6,60 | CNY 6,39 | 20,15M |
| 2026-07-07 | CNY 6,48 | -2,85 % | CNY 6,68 | CNY 6,70 | CNY 6,43 | 17,76M |
| 2026-07-06 | CNY 6,67 | -3,47 % | CNY 6,91 | CNY 6,97 | CNY 6,64 | 23,41M |
| 2026-07-03 | CNY 6,91 | +1,02 % | CNY 6,88 | CNY 7,02 | CNY 6,85 | 17,83M |
| 2026-07-02 | CNY 6,84 | -0,73 % | CNY 6,87 | CNY 6,98 | CNY 6,79 | 18,61M |
| 2026-07-01 | CNY 6,89 | +1,92 % | CNY 6,74 | CNY 6,94 | CNY 6,69 | 18,96M |
| 2026-06-30 | CNY 6,76 | +1,35 % | CNY 6,64 | CNY 6,83 | CNY 6,58 | 18,38M |
| 2026-06-29 | CNY 6,67 | -0,89 % | CNY 6,72 | CNY 6,76 | CNY 6,46 | 23,99M |
| 2026-06-26 | CNY 6,73 | -4,81 % | CNY 7,03 | CNY 7,05 | CNY 6,70 | 24,42M |
| 2026-06-25 | CNY 7,07 | +0,14 % | CNY 7,05 | CNY 7,17 | CNY 6,98 | 18,38M |
| 2026-06-24 | CNY 7,06 | -3,29 % | CNY 7,30 | CNY 7,34 | CNY 7,04 | 21,26M |
| 2026-06-23 | CNY 7,30 | -2,28 % | CNY 7,41 | CNY 7,59 | CNY 7,28 | 19,90M |
| 2026-06-22 | CNY 7,47 | +0,40 % | CNY 7,35 | CNY 7,56 | CNY 7,30 | 17,43M |
| 2026-06-18 | CNY 7,44 | -2,75 % | CNY 7,67 | CNY 7,68 | CNY 7,39 | 20,84M |
| 2026-06-17 | CNY 7,65 | -2,67 % | CNY 7,81 | CNY 8,14 | CNY 7,62 | 20,36M |
| 2026-06-16 | CNY 7,86 | +2,08 % | CNY 7,68 | CNY 7,93 | CNY 7,62 | 22,41M |
| 2026-06-15 | CNY 7,70 | +0,79 % | CNY 7,62 | CNY 7,89 | CNY 7,59 | 21,95M |
| 2026-06-12 | CNY 7,64 | +2,28 % | CNY 7,48 | CNY 7,74 | CNY 7,43 | 22,33M |
| 2026-06-11 | CNY 7,47 | -1,32 % | CNY 7,52 | CNY 7,62 | CNY 7,17 | 31,74M |
| 2026-06-10 | CNY 7,57 | -4,18 % | CNY 7,88 | CNY 7,95 | CNY 7,52 | 22,93M |
| 2026-06-09 | CNY 7,90 | +1,02 % | CNY 7,82 | CNY 7,98 | CNY 7,69 | 21,22M |
| 2026-06-08 | CNY 7,82 | -4,17 % | CNY 8,04 | CNY 8,17 | CNY 7,77 | 26,68M |
| 2026-06-05 | CNY 8,16 | -1,33 % | CNY 8,22 | CNY 8,41 | CNY 8,08 | 26,75M |
| 2026-06-04 | CNY 8,27 | -5,81 % | CNY 8,70 | CNY 8,76 | CNY 8,13 | 46,99M |
| 2026-06-03 | CNY 8,78 | -3,83 % | CNY 9,01 | CNY 9,11 | CNY 8,67 | 38,55M |
| 2026-06-02 | CNY 9,13 | -4,00 % | CNY 9,45 | CNY 9,51 | CNY 9,11 | 36,60M |
| 2026-06-01 | CNY 9,51 | +4,05 % | CNY 9,05 | CNY 9,55 | CNY 9,00 | 45,37M |
| 2026-05-29 | CNY 9,14 | -0,44 % | CNY 9,12 | CNY 9,27 | CNY 9,02 | 30,46M |
| 2026-05-28 | CNY 9,18 | -2,96 % | CNY 9,36 | CNY 9,40 | CNY 9,06 | 30,73M |
| 2026-05-27 | CNY 9,46 | -2,47 % | CNY 9,59 | CNY 9,74 | CNY 9,40 | 41,17M |
| 2026-05-26 | CNY 9,70 | +3,63 % | CNY 9,27 | CNY 9,89 | CNY 9,22 | 68,16M |