Semitronix Corp. Class A 301095
SZSE · China · Elektronische Technologie
CNY 68,11-2,31 (-3,28 %)
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 68,11 | -3,28 % | CNY 71,13 | CNY 71,32 | CNY 68,08 | 3,48M |
| 2026-09-29 | CNY 70,42 | -0,20 % | CNY 70,19 | CNY 71,00 | CNY 69,77 | 3,01M |
| 2026-09-28 | CNY 70,56 | -5,87 % | CNY 74,50 | CNY 74,80 | CNY 69,55 | 4,84M |
| 2026-09-24 | CNY 74,96 | -3,85 % | CNY 77,11 | CNY 77,85 | CNY 74,79 | 3,54M |
| 2026-09-23 | CNY 77,96 | +0,89 % | CNY 77,51 | CNY 78,68 | CNY 77,03 | 3,48M |
| 2026-09-22 | CNY 77,27 | -0,41 % | CNY 79,00 | CNY 79,44 | CNY 76,97 | 4,68M |
| 2026-09-21 | CNY 77,59 | -1,47 % | CNY 78,75 | CNY 79,15 | CNY 77,05 | 4,91M |
| 2026-09-18 | CNY 78,75 | +5,39 % | CNY 76,02 | CNY 79,66 | CNY 75,33 | 6,24M |
| 2026-09-17 | CNY 74,72 | -1,28 % | CNY 75,40 | CNY 76,17 | CNY 74,40 | 3,65M |
| 2026-09-16 | CNY 75,69 | +4,36 % | CNY 72,95 | CNY 76,25 | CNY 71,98 | 5,14M |
| 2026-09-15 | CNY 72,53 | +1,14 % | CNY 72,66 | CNY 74,38 | CNY 71,50 | 4,00M |
| 2026-09-14 | CNY 71,71 | -0,54 % | CNY 71,74 | CNY 72,44 | CNY 70,01 | 3,55M |
| 2026-09-11 | CNY 72,10 | -1,80 % | CNY 72,64 | CNY 73,10 | CNY 69,90 | 4,20M |
| 2026-09-10 | CNY 73,42 | -0,56 % | CNY 73,77 | CNY 74,88 | CNY 72,35 | 3,38M |
| 2026-09-09 | CNY 73,83 | -1,36 % | CNY 74,70 | CNY 76,37 | CNY 73,30 | 5,08M |
| 2026-09-08 | CNY 74,85 | +0,31 % | CNY 74,39 | CNY 77,69 | CNY 74,23 | 6,27M |
| 2026-09-07 | CNY 74,62 | +6,31 % | CNY 72,00 | CNY 75,16 | CNY 70,98 | 9,34M |
| 2026-09-04 | CNY 70,19 | -4,07 % | CNY 74,50 | CNY 74,95 | CNY 69,64 | 5,83M |
| 2026-09-03 | CNY 73,17 | -1,05 % | CNY 75,24 | CNY 75,73 | CNY 72,35 | 3,98M |
| 2026-09-02 | CNY 73,95 | -3,40 % | CNY 75,58 | CNY 76,40 | CNY 73,87 | 4,30M |
| 2026-09-01 | CNY 76,55 | -3,16 % | CNY 79,00 | CNY 79,30 | CNY 75,52 | 6,22M |
| 2026-08-31 | CNY 79,05 | +5,71 % | CNY 77,51 | CNY 79,47 | CNY 75,87 | 8,46M |
| 2026-08-28 | CNY 74,78 | -0,89 % | CNY 75,80 | CNY 77,90 | CNY 74,73 | 5,35M |
| 2026-08-27 | CNY 75,45 | +4,43 % | CNY 72,68 | CNY 75,72 | CNY 72,11 | 5,53M |
| 2026-08-26 | CNY 72,25 | -0,08 % | CNY 72,35 | CNY 73,10 | CNY 71,21 | 4,19M |
| 2026-08-25 | CNY 72,31 | -0,97 % | CNY 72,10 | CNY 73,30 | CNY 69,00 | 4,07M |
| 2026-08-24 | CNY 73,02 | -1,74 % | CNY 74,29 | CNY 74,68 | CNY 71,10 | 4,20M |
| 2026-08-21 | CNY 74,31 | +0,62 % | CNY 73,63 | CNY 75,58 | CNY 72,65 | 4,04M |
| 2026-08-20 | CNY 73,85 | +0,72 % | CNY 74,43 | CNY 75,35 | CNY 73,00 | 4,66M |
| 2026-08-19 | CNY 73,32 | -7,44 % | CNY 77,05 | CNY 78,46 | CNY 72,69 | 6,32M |
| 2026-08-18 | CNY 79,21 | -2,35 % | CNY 81,62 | CNY 81,70 | CNY 77,80 | 6,53M |
| 2026-08-17 | CNY 81,12 | +8,30 % | CNY 75,27 | CNY 81,16 | CNY 75,01 | 6,88M |
| 2026-08-14 | CNY 74,90 | +1,77 % | CNY 74,98 | CNY 75,09 | CNY 72,75 | 4,88M |
| 2026-08-13 | CNY 73,60 | -2,37 % | CNY 75,99 | CNY 77,46 | CNY 73,50 | 5,59M |
| 2026-08-12 | CNY 75,39 | +2,50 % | CNY 73,80 | CNY 75,98 | CNY 73,15 | 5,72M |
| 2026-08-11 | CNY 73,55 | +0,48 % | CNY 73,11 | CNY 74,77 | CNY 71,81 | 5,15M |
| 2026-08-10 | CNY 73,20 | -0,76 % | CNY 74,10 | CNY 74,99 | CNY 72,09 | 5,68M |
| 2026-08-07 | CNY 73,76 | +2,92 % | CNY 71,69 | CNY 74,27 | CNY 71,13 | 7,68M |
| 2026-08-06 | CNY 71,67 | -0,15 % | CNY 70,08 | CNY 73,10 | CNY 69,68 | 6,73M |
| 2026-08-05 | CNY 71,78 | +6,03 % | CNY 67,30 | CNY 73,50 | CNY 66,87 | 8,82M |
| 2026-08-04 | CNY 67,70 | +6,36 % | CNY 65,51 | CNY 68,38 | CNY 63,91 | 7,56M |
| 2026-08-03 | CNY 63,65 | -3,56 % | CNY 65,67 | CNY 67,50 | CNY 63,40 | 6,04M |
| 2026-07-31 | CNY 66,00 | +5,84 % | CNY 66,78 | CNY 69,22 | CNY 65,82 | 10,09M |
| 2026-07-30 | CNY 62,36 | -7,26 % | CNY 66,50 | CNY 66,60 | CNY 61,65 | 9,26M |
| 2026-07-29 | CNY 67,24 | -0,52 % | CNY 68,66 | CNY 70,22 | CNY 63,95 | 9,27M |
| 2026-07-28 | CNY 67,59 | -4,79 % | CNY 69,40 | CNY 73,73 | CNY 67,17 | 7,04M |
| 2026-07-27 | CNY 70,99 | +3,64 % | CNY 69,40 | CNY 71,00 | CNY 66,67 | 6,50M |
| 2026-07-24 | CNY 68,50 | -1,54 % | CNY 68,93 | CNY 70,70 | CNY 68,01 | 5,51M |
| 2026-07-23 | CNY 69,57 | -3,60 % | CNY 72,43 | CNY 73,30 | CNY 68,98 | 6,71M |
| 2026-07-22 | CNY 72,17 | -4,54 % | CNY 74,69 | CNY 75,72 | CNY 71,69 | 9,35M |
| 2026-07-21 | CNY 75,60 | +10,61 % | CNY 69,00 | CNY 75,80 | CNY 64,01 | 13,24M |
| 2026-07-20 | CNY 68,35 | -11,89 % | CNY 79,12 | CNY 79,67 | CNY 65,53 | 14,95M |
| 2026-07-17 | CNY 77,57 | -11,42 % | CNY 87,24 | CNY 88,26 | CNY 76,80 | 10,40M |
| 2026-07-16 | CNY 87,57 | -5,68 % | CNY 89,67 | CNY 93,96 | CNY 87,10 | 8,21M |
| 2026-07-15 | CNY 92,84 | -2,99 % | CNY 96,74 | CNY 98,85 | CNY 90,80 | 9,30M |
| 2026-07-14 | CNY 95,70 | -4,40 % | CNY 99,09 | CNY 101,90 | CNY 91,02 | 12,23M |
| 2026-07-13 | CNY 100,10 | -4,15 % | CNY 102,20 | CNY 108,75 | CNY 100,00 | 12,37M |
| 2026-07-10 | CNY 104,43 | -9,25 % | CNY 117,00 | CNY 118,65 | CNY 104,11 | 16,40M |
| 2026-07-09 | CNY 115,07 | +8,09 % | CNY 110,00 | CNY 115,60 | CNY 106,46 | 14,19M |
| 2026-07-08 | CNY 106,46 | -6,92 % | CNY 113,88 | CNY 114,70 | CNY 101,00 | 14,31M |
| 2026-07-07 | CNY 114,37 | +2,21 % | CNY 108,68 | CNY 115,94 | CNY 107,00 | 14,59M |
| 2026-07-06 | CNY 111,90 | +4,21 % | CNY 109,32 | CNY 115,88 | CNY 105,00 | 16,74M |
| 2026-07-03 | CNY 107,38 | -3,17 % | CNY 109,35 | CNY 111,09 | CNY 103,00 | 14,38M |
| 2026-07-02 | CNY 110,90 | -9,99 % | CNY 117,03 | CNY 123,56 | CNY 110,00 | 18,33M |
| 2026-07-01 | CNY 123,21 | +4,37 % | CNY 123,02 | CNY 128,77 | CNY 118,31 | 25,25M |
| 2026-06-30 | CNY 118,05 | +13,93 % | CNY 103,62 | CNY 119,88 | CNY 100,85 | 24,76M |
| 2026-06-29 | CNY 103,62 | -2,97 % | CNY 106,00 | CNY 109,99 | CNY 95,77 | 22,90M |
| 2026-06-26 | CNY 106,79 | +6,03 % | CNY 102,33 | CNY 108,54 | CNY 99,00 | 20,47M |
| 2026-06-25 | CNY 100,72 | -3,95 % | CNY 106,66 | CNY 108,00 | CNY 99,06 | 17,13M |
| 2026-06-24 | CNY 104,86 | +8,26 % | CNY 96,92 | CNY 106,00 | CNY 93,71 | 15,05M |
| 2026-06-23 | CNY 96,86 | -1,26 % | CNY 97,49 | CNY 100,30 | CNY 95,00 | 9,74M |
| 2026-06-22 | CNY 98,10 | -4,29 % | CNY 102,40 | CNY 104,40 | CNY 94,69 | 14,79M |
| 2026-06-18 | CNY 102,50 | +3,90 % | CNY 99,98 | CNY 103,69 | CNY 97,00 | 11,72M |
| 2026-06-17 | CNY 98,65 | +3,27 % | CNY 94,07 | CNY 99,46 | CNY 93,90 | 9,20M |
| 2026-06-16 | CNY 95,53 | -3,34 % | CNY 99,74 | CNY 99,99 | CNY 95,31 | 9,16M |
| 2026-06-15 | CNY 98,83 | +5,25 % | CNY 95,78 | CNY 99,19 | CNY 95,00 | 9,78M |
| 2026-06-12 | CNY 93,90 | -4,58 % | CNY 99,63 | CNY 101,80 | CNY 93,35 | 16,81M |
| 2026-06-11 | CNY 98,41 | +2,64 % | CNY 95,95 | CNY 98,83 | CNY 94,80 | 9,55M |
| 2026-06-10 | CNY 95,88 | -1,50 % | CNY 96,00 | CNY 97,60 | CNY 93,78 | 6,52M |
| 2026-06-09 | CNY 97,34 | +1,51 % | CNY 97,00 | CNY 98,20 | CNY 94,19 | 8,26M |
| 2026-06-08 | CNY 95,89 | -2,76 % | CNY 93,72 | CNY 99,26 | CNY 92,90 | 7,85M |
| 2026-06-05 | CNY 98,61 | -1,29 % | CNY 99,00 | CNY 104,80 | CNY 95,70 | 10,94M |
| 2026-06-04 | CNY 99,90 | -3,65 % | CNY 99,94 | CNY 106,98 | CNY 98,89 | 12,52M |
| 2026-06-03 | CNY 103,68 | +17,82 % | CNY 89,11 | CNY 104,39 | CNY 88,99 | 14,72M |
| 2026-06-02 | CNY 88,00 | -1,57 % | CNY 90,47 | CNY 90,67 | CNY 87,44 | 6,32M |
| 2026-06-01 | CNY 89,40 | -4,40 % | CNY 94,90 | CNY 95,58 | CNY 89,14 | 8,55M |
| 2026-05-29 | CNY 93,51 | -8,79 % | CNY 102,58 | CNY 103,58 | CNY 92,78 | 12,04M |
| 2026-05-28 | CNY 102,52 | +2,03 % | CNY 100,70 | CNY 105,30 | CNY 97,51 | 10,97M |
| 2026-05-27 | CNY 100,48 | -3,75 % | CNY 104,35 | CNY 105,20 | CNY 99,50 | 10,71M |
| 2026-05-26 | CNY 104,39 | -6,98 % | CNY 112,00 | CNY 114,44 | CNY 100,53 | 18,04M |