Qingmu Tec Co., Ltd. Class A 301110
SZSE · China · Technologiedienstleistungen
CNY 35,36-0,84 (-2,32 %)
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 35,36 | -2,32 % | CNY 36,41 | CNY 36,41 | CNY 35,20 | 1,99M |
| 2026-09-29 | CNY 36,20 | +2,55 % | CNY 35,56 | CNY 36,80 | CNY 35,15 | 2,44M |
| 2026-09-28 | CNY 35,30 | -3,29 % | CNY 36,75 | CNY 36,89 | CNY 35,22 | 2,07M |
| 2026-09-24 | CNY 36,50 | -1,88 % | CNY 36,94 | CNY 37,50 | CNY 36,48 |
| 1,99M |
| 2026-09-23 | CNY 37,20 | -1,95 % | CNY 38,00 | CNY 38,25 | CNY 37,14 | 3,55M |
| 2026-09-22 | CNY 37,94 | +5,16 % | CNY 36,80 | CNY 38,59 | CNY 36,71 | 7,20M |
| 2026-09-21 | CNY 36,08 | +1,23 % | CNY 35,63 | CNY 36,36 | CNY 35,38 | 2,39M |
| 2026-09-18 | CNY 35,64 | +1,60 % | CNY 35,23 | CNY 36,08 | CNY 34,92 | 2,91M |
| 2026-09-17 | CNY 35,08 | +0,75 % | CNY 34,44 | CNY 35,10 | CNY 34,05 | 2,59M |
| 2026-09-16 | CNY 34,82 | +2,44 % | CNY 34,49 | CNY 35,20 | CNY 34,00 | 3,17M |
| 2026-09-15 | CNY 33,99 | -0,67 % | CNY 34,50 | CNY 34,98 | CNY 33,89 | 2,05M |
| 2026-09-14 | CNY 34,22 | +0,77 % | CNY 34,39 | CNY 34,65 | CNY 34,00 | 1,79M |
| 2026-09-11 | CNY 33,96 | -2,83 % | CNY 34,52 | CNY 34,88 | CNY 33,50 | 2,70M |
| 2026-09-10 | CNY 34,95 | -3,24 % | CNY 36,19 | CNY 36,19 | CNY 34,94 | 2,49M |
| 2026-09-09 | CNY 36,12 | -3,83 % | CNY 37,32 | CNY 37,37 | CNY 35,51 | 4,48M |
| 2026-09-08 | CNY 37,56 | -0,19 % | CNY 37,60 | CNY 38,19 | CNY 37,26 | 3,32M |
| 2026-09-07 | CNY 37,63 | +0,16 % | CNY 37,57 | CNY 37,98 | CNY 37,00 | 4,55M |
| 2026-09-04 | CNY 37,57 | +3,64 % | CNY 36,37 | CNY 38,88 | CNY 36,37 | 6,71M |
| 2026-09-03 | CNY 36,25 | -1,63 % | CNY 36,99 | CNY 37,86 | CNY 36,12 | 3,32M |
| 2026-09-02 | CNY 36,85 | -2,72 % | CNY 37,37 | CNY 37,97 | CNY 36,81 | 4,73M |
| 2026-09-01 | CNY 37,88 | +7,10 % | CNY 35,43 | CNY 38,47 | CNY 35,43 | 8,50M |
| 2026-08-31 | CNY 35,37 | +1,06 % | CNY 34,32 | CNY 35,42 | CNY 34,30 | 2,80M |
| 2026-08-28 | CNY 35,00 | +1,36 % | CNY 34,88 | CNY 36,14 | CNY 34,42 | 3,80M |
| 2026-08-27 | CNY 34,53 | 0,00 % | CNY 34,50 | CNY 34,70 | CNY 34,20 | 2,12M |
| 2026-08-26 | CNY 34,53 | +0,06 % | CNY 34,39 | CNY 35,06 | CNY 34,20 | 1,90M |
| 2026-08-25 | CNY 34,51 | +2,56 % | CNY 33,36 | CNY 34,65 | CNY 33,00 | 1,56M |
| 2026-08-24 | CNY 33,65 | -3,58 % | CNY 34,89 | CNY 34,89 | CNY 33,36 | 1,76M |
| 2026-08-21 | CNY 34,90 | -0,48 % | CNY 35,09 | CNY 35,09 | CNY 34,19 | 1,35M |
| 2026-08-20 | CNY 35,07 | +2,69 % | CNY 34,83 | CNY 35,29 | CNY 34,08 | 2,03M |
| 2026-08-19 | CNY 34,15 | -7,23 % | CNY 36,30 | CNY 36,50 | CNY 34,15 | 3,91M |
| 2026-08-18 | CNY 36,81 | -3,13 % | CNY 37,82 | CNY 38,03 | CNY 36,40 | 3,58M |
| 2026-08-17 | CNY 38,00 | +1,39 % | CNY 37,21 | CNY 38,33 | CNY 37,10 | 3,74M |
| 2026-08-14 | CNY 37,48 | +0,54 % | CNY 37,12 | CNY 37,89 | CNY 36,25 | 3,49M |
| 2026-08-13 | CNY 37,28 | -0,03 % | CNY 37,50 | CNY 38,56 | CNY 37,20 | 3,98M |
| 2026-08-12 | CNY 37,29 | -0,69 % | CNY 37,50 | CNY 38,20 | CNY 37,08 | 2,74M |
| 2026-08-11 | CNY 37,55 | -1,18 % | CNY 37,90 | CNY 38,02 | CNY 37,25 | 2,87M |
| 2026-08-10 | CNY 38,00 | +1,01 % | CNY 37,90 | CNY 38,00 | CNY 36,90 | 3,33M |
| 2026-08-07 | CNY 37,62 | -1,03 % | CNY 37,65 | CNY 37,85 | CNY 36,57 | 4,68M |
| 2026-08-06 | CNY 38,01 | -1,09 % | CNY 38,11 | CNY 39,18 | CNY 37,34 | 4,57M |
| 2026-08-05 | CNY 38,43 | +2,48 % | CNY 37,06 | CNY 38,47 | CNY 37,01 | 5,40M |
| 2026-08-04 | CNY 37,50 | +3,59 % | CNY 36,65 | CNY 37,80 | CNY 36,20 | 5,21M |
| 2026-08-03 | CNY 36,20 | -1,09 % | CNY 37,33 | CNY 37,50 | CNY 35,66 | 5,29M |
| 2026-07-31 | CNY 36,60 | +5,72 % | CNY 34,13 | CNY 38,00 | CNY 34,13 | 6,73M |
| 2026-07-30 | CNY 34,62 | -1,98 % | CNY 34,95 | CNY 36,41 | CNY 34,43 | 4,20M |
| 2026-07-29 | CNY 35,32 | +0,94 % | CNY 35,00 | CNY 35,52 | CNY 33,68 | 4,65M |
| 2026-07-28 | CNY 34,99 | +6,64 % | CNY 32,50 | CNY 36,50 | CNY 32,50 | 6,56M |
| 2026-07-27 | CNY 32,81 | +3,86 % | CNY 31,50 | CNY 32,86 | CNY 31,20 | 3,21M |
| 2026-07-24 | CNY 31,59 | -3,92 % | CNY 32,64 | CNY 33,39 | CNY 31,55 | 2,65M |
| 2026-07-23 | CNY 32,88 | -0,45 % | CNY 32,94 | CNY 33,24 | CNY 32,51 | 2,22M |
| 2026-07-22 | CNY 33,03 | -2,42 % | CNY 33,70 | CNY 34,09 | CNY 32,92 | 2,43M |
| 2026-07-21 | CNY 33,85 | -1,37 % | CNY 34,32 | CNY 34,60 | CNY 32,16 | 4,30M |
| 2026-07-20 | CNY 34,32 | -2,91 % | CNY 35,61 | CNY 36,18 | CNY 33,47 | 3,78M |
| 2026-07-17 | CNY 35,35 | -2,48 % | CNY 36,25 | CNY 36,89 | CNY 34,71 | 4,35M |
| 2026-07-16 | CNY 36,25 | +2,26 % | CNY 35,50 | CNY 36,77 | CNY 35,30 | 3,94M |
| 2026-07-15 | CNY 35,45 | +3,05 % | CNY 34,61 | CNY 36,36 | CNY 34,20 | 3,20M |
| 2026-07-14 | CNY 34,40 | +0,29 % | CNY 34,66 | CNY 34,66 | CNY 32,98 | 2,94M |
| 2026-07-13 | CNY 34,30 | -6,46 % | CNY 36,20 | CNY 36,70 | CNY 34,28 | 4,51M |
| 2026-07-10 | CNY 36,67 | -2,14 % | CNY 37,91 | CNY 38,10 | CNY 35,57 | 7,06M |
| 2026-07-09 | CNY 37,47 | -0,61 % | CNY 37,32 | CNY 37,97 | CNY 35,80 | 4,09M |
| 2026-07-08 | CNY 37,70 | -2,46 % | CNY 38,22 | CNY 38,65 | CNY 37,03 | 3,70M |
| 2026-07-07 | CNY 38,65 | +1,02 % | CNY 38,00 | CNY 40,59 | CNY 38,00 | 4,09M |
| 2026-07-06 | CNY 38,26 | -3,19 % | CNY 39,48 | CNY 39,70 | CNY 38,01 | 2,61M |
| 2026-07-03 | CNY 39,52 | +0,18 % | CNY 39,02 | CNY 39,68 | CNY 38,47 | 3,38M |
| 2026-07-02 | CNY 39,45 | +2,12 % | CNY 38,64 | CNY 40,50 | CNY 38,45 | 4,43M |
| 2026-07-01 | CNY 38,63 | +2,03 % | CNY 37,57 | CNY 38,88 | CNY 37,57 | 2,87M |
| 2026-06-30 | CNY 37,86 | +0,48 % | CNY 37,68 | CNY 38,19 | CNY 37,01 | 2,47M |
| 2026-06-29 | CNY 37,68 | +3,40 % | CNY 36,40 | CNY 38,43 | CNY 35,89 | 3,29M |
| 2026-06-26 | CNY 36,44 | -4,38 % | CNY 38,00 | CNY 38,02 | CNY 36,43 | 2,79M |
| 2026-06-25 | CNY 38,11 | -3,74 % | CNY 39,00 | CNY 39,59 | CNY 38,00 | 2,70M |
| 2026-06-24 | CNY 39,59 | +1,49 % | CNY 38,75 | CNY 39,88 | CNY 37,73 | 2,99M |
| 2026-06-23 | CNY 39,01 | -3,27 % | CNY 40,00 | CNY 40,28 | CNY 38,52 | 2,58M |
| 2026-06-22 | CNY 40,33 | +2,18 % | CNY 39,04 | CNY 40,44 | CNY 37,84 | 3,55M |
| 2026-06-18 | CNY 39,47 | +0,74 % | CNY 39,67 | CNY 39,98 | CNY 38,48 | 2,88M |
| 2026-06-17 | CNY 39,18 | -2,37 % | CNY 40,16 | CNY 40,26 | CNY 38,79 | 3,16M |
| 2026-06-16 | CNY 40,13 | +0,15 % | CNY 40,00 | CNY 40,44 | CNY 39,28 | 2,28M |
| 2026-06-15 | CNY 40,07 | +2,90 % | CNY 38,99 | CNY 40,39 | CNY 38,99 | 3,10M |
| 2026-06-12 | CNY 38,94 | +1,38 % | CNY 38,85 | CNY 39,68 | CNY 38,58 | 3,04M |
| 2026-06-11 | CNY 38,41 | +0,13 % | CNY 37,65 | CNY 39,16 | CNY 36,95 | 3,44M |
| 2026-06-10 | CNY 38,36 | -2,19 % | CNY 38,74 | CNY 39,18 | CNY 37,70 | 2,77M |
| 2026-06-09 | CNY 39,22 | +0,46 % | CNY 39,48 | CNY 39,85 | CNY 38,51 | 2,54M |
| 2026-06-08 | CNY 39,04 | -5,22 % | CNY 39,52 | CNY 40,69 | CNY 38,45 | 3,80M |
| 2026-06-05 | CNY 41,19 | +0,44 % | CNY 41,03 | CNY 41,84 | CNY 39,56 | 3,77M |
| 2026-06-04 | CNY 41,01 | -2,75 % | CNY 41,50 | CNY 42,18 | CNY 40,88 | 3,21M |
| 2026-06-03 | CNY 42,17 | -4,68 % | CNY 43,45 | CNY 43,70 | CNY 41,82 | 4,85M |
| 2026-06-02 | CNY 44,24 | -3,53 % | CNY 45,23 | CNY 45,24 | CNY 43,08 | 4,70M |
| 2026-06-01 | CNY 45,86 | +5,72 % | CNY 43,06 | CNY 45,88 | CNY 42,61 | 6,86M |
| 2026-05-29 | CNY 43,38 | +1,22 % | CNY 42,51 | CNY 44,25 | CNY 41,58 | 5,70M |
| 2026-05-28 | CNY 42,86 | +1,69 % | CNY 42,14 | CNY 42,97 | CNY 41,06 | 4,52M |
| 2026-05-27 | CNY 42,14 | -0,72 % | CNY 42,14 | CNY 42,98 | CNY 41,70 | 5,06M |
| 2026-05-26 | CNY 42,45 | -1,21 % | CNY 42,97 | CNY 43,13 | CNY 41,31 | 4,91M |