Zkteco Co. Ltd. Class A 301330
SZSE · China · Elektronische Technologie
CNY 25,28-0,39 (-1,52 %)
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 25,28 | -1,52 % | CNY 26,00 | CNY 26,00 | CNY 25,28 | 2,04M |
| 2026-09-29 | CNY 25,67 | +0,35 % | CNY 25,75 | CNY 26,03 | CNY 25,40 | 2,18M |
| 2026-09-28 | CNY 25,58 | -1,35 % | CNY 25,91 | CNY 26,40 | CNY 25,46 | 2,82M |
| 2026-09-24 | CNY 25,93 | -0,27 % | CNY 25,88 | CNY 26,48 | CNY 25,88 | 2,32M |
| 2026-09-23 | CNY 26,00 | +0,39 % | CNY 25,90 | CNY 26,13 | CNY 25,62 | 2,30M |
| 2026-09-22 | CNY 25,90 | -0,19 % | CNY 26,00 | CNY 26,25 | CNY 25,83 | 2,79M |
| 2026-09-21 | CNY 25,95 | +0,86 % | CNY 25,85 | CNY 26,25 | CNY 25,74 | 2,64M |
| 2026-09-18 | CNY 25,73 | +1,06 % | CNY 25,62 | CNY 25,93 | CNY 25,60 | 2,55M |
| 2026-09-17 | CNY 25,46 | +1,84 % | CNY 25,00 | CNY 25,57 | CNY 24,83 | 3,20M |
| 2026-09-16 | CNY 25,00 | +1,26 % | CNY 24,68 | CNY 25,19 | CNY 24,32 | 2,66M |
| 2026-09-15 | CNY 24,69 | -2,57 % | CNY 25,20 | CNY 26,24 | CNY 24,62 | 3,57M |
| 2026-09-14 | CNY 25,34 | +5,32 % | CNY 23,95 | CNY 25,40 | CNY 23,91 | 3,90M |
| 2026-09-11 | CNY 24,06 | -1,43 % | CNY 24,20 | CNY 24,30 | CNY 23,80 | 2,17M |
| 2026-09-10 | CNY 24,41 | -2,01 % | CNY 24,90 | CNY 24,90 | CNY 24,36 | 1,98M |
| 2026-09-09 | CNY 24,91 | -2,47 % | CNY 25,55 | CNY 25,55 | CNY 24,78 | 2,59M |
| 2026-09-08 | CNY 25,54 | -0,47 % | CNY 25,56 | CNY 25,88 | CNY 25,39 | 2,56M |
| 2026-09-07 | CNY 25,66 | -0,16 % | CNY 25,71 | CNY 25,86 | CNY 25,51 | 2,94M |
| 2026-09-04 | CNY 25,70 | -0,08 % | CNY 25,88 | CNY 26,46 | CNY 25,59 | 4,34M |
| 2026-09-03 | CNY 25,72 | -0,08 % | CNY 25,83 | CNY 26,19 | CNY 25,50 | 4,01M |
| 2026-09-02 | CNY 25,74 | -0,96 % | CNY 25,62 | CNY 25,95 | CNY 25,42 | 3,21M |
| 2026-09-01 | CNY 25,99 | +1,01 % | CNY 25,75 | CNY 26,43 | CNY 25,57 | 5,95M |
| 2026-08-31 | CNY 25,73 | +0,67 % | CNY 25,01 | CNY 25,97 | CNY 25,01 | 6,67M |
| 2026-08-28 | CNY 25,56 | +6,59 % | CNY 24,71 | CNY 26,81 | CNY 24,70 | 10,00M |
| 2026-08-27 | CNY 23,98 | -0,29 % | CNY 24,10 | CNY 24,20 | CNY 23,92 | 1,59M |
| 2026-08-26 | CNY 24,05 | +0,08 % | CNY 24,20 | CNY 24,34 | CNY 23,90 | 1,28M |
| 2026-08-25 | CNY 24,03 | +2,04 % | CNY 23,55 | CNY 24,23 | CNY 23,25 | 1,74M |
| 2026-08-24 | CNY 23,55 | -1,46 % | CNY 23,80 | CNY 24,01 | CNY 23,27 | 1,36M |
| 2026-08-21 | CNY 23,90 | -1,08 % | CNY 24,18 | CNY 24,25 | CNY 23,66 | 1,39M |
| 2026-08-20 | CNY 24,16 | +2,24 % | CNY 23,96 | CNY 24,49 | CNY 23,71 | 1,90M |
| 2026-08-19 | CNY 23,63 | -4,10 % | CNY 24,34 | CNY 24,55 | CNY 23,55 | 2,06M |
| 2026-08-18 | CNY 24,64 | -1,16 % | CNY 24,87 | CNY 24,97 | CNY 24,36 | 1,63M |
| 2026-08-17 | CNY 24,93 | +1,55 % | CNY 24,55 | CNY 24,98 | CNY 24,15 | 2,13M |
| 2026-08-14 | CNY 24,55 | +0,86 % | CNY 24,56 | CNY 24,66 | CNY 24,13 | 1,90M |
| 2026-08-13 | CNY 24,34 | -1,54 % | CNY 24,80 | CNY 25,08 | CNY 24,32 | 2,28M |
| 2026-08-12 | CNY 24,72 | +1,27 % | CNY 24,48 | CNY 24,96 | CNY 24,28 | 2,43M |
| 2026-08-11 | CNY 24,41 | -0,53 % | CNY 24,40 | CNY 24,65 | CNY 24,11 | 1,57M |
| 2026-08-10 | CNY 24,54 | +0,08 % | CNY 24,53 | CNY 24,67 | CNY 24,08 | 1,80M |
| 2026-08-07 | CNY 24,52 | +0,04 % | CNY 24,60 | CNY 24,64 | CNY 23,81 | 2,74M |
| 2026-08-06 | CNY 24,51 | -1,61 % | CNY 24,68 | CNY 25,19 | CNY 24,16 | 2,73M |
| 2026-08-05 | CNY 24,91 | +2,98 % | CNY 24,25 | CNY 24,98 | CNY 24,24 | 4,18M |
| 2026-08-04 | CNY 24,19 | +2,98 % | CNY 23,65 | CNY 24,30 | CNY 23,60 | 3,76M |
| 2026-08-03 | CNY 23,49 | -0,30 % | CNY 23,48 | CNY 23,60 | CNY 23,11 | 2,71M |
| 2026-07-31 | CNY 23,56 | +4,71 % | CNY 22,71 | CNY 23,96 | CNY 22,71 | 4,54M |
| 2026-07-30 | CNY 22,50 | -0,18 % | CNY 22,25 | CNY 22,90 | CNY 22,11 | 2,80M |
| 2026-07-29 | CNY 22,54 | -1,83 % | CNY 22,84 | CNY 23,23 | CNY 22,01 | 4,47M |
| 2026-07-28 | CNY 22,96 | +0,75 % | CNY 22,39 | CNY 23,78 | CNY 22,26 | 5,95M |
| 2026-07-27 | CNY 22,79 | +6,40 % | CNY 21,32 | CNY 22,99 | CNY 21,21 | 4,51M |
| 2026-07-24 | CNY 21,42 | -1,97 % | CNY 22,11 | CNY 22,41 | CNY 21,42 | 2,58M |
| 2026-07-23 | CNY 21,85 | +0,92 % | CNY 21,95 | CNY 21,95 | CNY 21,40 | 1,67M |
| 2026-07-22 | CNY 21,65 | -2,04 % | CNY 22,00 | CNY 22,08 | CNY 21,60 | 2,30M |
| 2026-07-21 | CNY 22,10 | +0,87 % | CNY 22,07 | CNY 22,22 | CNY 20,83 | 3,52M |
| 2026-07-20 | CNY 21,91 | -2,01 % | CNY 22,50 | CNY 22,92 | CNY 21,47 | 2,95M |
| 2026-07-17 | CNY 22,36 | -3,75 % | CNY 23,11 | CNY 23,69 | CNY 22,10 | 3,00M |
| 2026-07-16 | CNY 23,23 | +1,09 % | CNY 23,30 | CNY 23,88 | CNY 22,56 | 3,20M |
| 2026-07-15 | CNY 22,98 | +0,92 % | CNY 22,68 | CNY 23,35 | CNY 22,66 | 2,40M |
| 2026-07-14 | CNY 22,77 | +0,57 % | CNY 22,66 | CNY 22,99 | CNY 21,91 | 2,53M |
| 2026-07-13 | CNY 22,64 | -6,60 % | CNY 24,11 | CNY 24,38 | CNY 22,61 | 2,81M |
| 2026-07-10 | CNY 24,24 | +1,55 % | CNY 23,76 | CNY 24,95 | CNY 23,55 | 3,10M |
| 2026-07-09 | CNY 23,87 | -0,62 % | CNY 24,02 | CNY 24,15 | CNY 23,11 | 2,73M |
| 2026-07-08 | CNY 24,02 | -0,74 % | CNY 24,20 | CNY 24,38 | CNY 23,77 | 1,79M |
| 2026-07-07 | CNY 24,20 | -3,12 % | CNY 24,90 | CNY 25,29 | CNY 24,08 | 1,90M |
| 2026-07-06 | CNY 24,98 | -3,25 % | CNY 25,80 | CNY 25,82 | CNY 24,75 | 2,53M |
| 2026-07-03 | CNY 25,82 | +1,10 % | CNY 25,54 | CNY 26,19 | CNY 25,46 | 2,75M |
| 2026-07-02 | CNY 25,54 | -1,77 % | CNY 25,79 | CNY 26,39 | CNY 25,45 | 2,91M |
| 2026-07-01 | CNY 26,00 | +3,75 % | CNY 25,18 | CNY 26,43 | CNY 25,06 | 3,79M |
| 2026-06-30 | CNY 25,06 | +1,58 % | CNY 24,58 | CNY 25,09 | CNY 24,38 | 2,42M |
| 2026-06-29 | CNY 24,67 | -0,44 % | CNY 24,80 | CNY 24,93 | CNY 23,90 | 3,10M |
| 2026-06-26 | CNY 24,78 | -4,80 % | CNY 26,00 | CNY 26,03 | CNY 24,78 | 3,98M |
| 2026-06-25 | CNY 26,03 | -5,89 % | CNY 27,40 | CNY 27,40 | CNY 26,03 | 5,15M |
| 2026-06-24 | CNY 27,66 | +1,02 % | CNY 27,31 | CNY 28,48 | CNY 27,15 | 4,45M |
| 2026-06-23 | CNY 27,38 | -1,93 % | CNY 27,61 | CNY 28,25 | CNY 27,07 | 3,41M |
| 2026-06-22 | CNY 27,92 | -2,10 % | CNY 28,44 | CNY 28,50 | CNY 26,80 | 6,15M |
| 2026-06-18 | CNY 28,52 | +2,52 % | CNY 28,38 | CNY 29,12 | CNY 27,66 | 6,24M |
| 2026-06-17 | CNY 27,82 | +0,58 % | CNY 27,41 | CNY 28,25 | CNY 27,21 | 3,84M |
| 2026-06-16 | CNY 27,66 | +2,44 % | CNY 27,00 | CNY 27,85 | CNY 26,50 | 4,03M |
| 2026-06-15 | CNY 27,00 | +2,74 % | CNY 26,48 | CNY 27,10 | CNY 26,39 | 3,44M |
| 2026-06-12 | CNY 26,28 | +1,08 % | CNY 26,45 | CNY 27,20 | CNY 25,92 | 4,33M |
| 2026-06-11 | CNY 26,00 | -5,66 % | CNY 27,23 | CNY 27,37 | CNY 25,81 | 5,54M |
| 2026-06-10 | CNY 27,56 | +1,06 % | CNY 26,94 | CNY 28,59 | CNY 26,93 | 6,71M |
| 2026-06-09 | CNY 27,27 | +0,22 % | CNY 27,31 | CNY 28,09 | CNY 26,61 | 5,88M |
| 2026-06-08 | CNY 27,21 | +2,60 % | CNY 26,11 | CNY 27,90 | CNY 25,98 | 6,32M |
| 2026-06-05 | CNY 26,52 | -0,64 % | CNY 26,44 | CNY 27,05 | CNY 25,81 | 2,83M |
| 2026-06-04 | CNY 26,69 | -1,15 % | CNY 27,08 | CNY 27,16 | CNY 26,52 | 1,82M |
| 2026-06-03 | CNY 27,00 | -0,41 % | CNY 26,99 | CNY 27,52 | CNY 26,78 | 1,91M |
| 2026-06-02 | CNY 27,11 | -1,78 % | CNY 27,58 | CNY 27,62 | CNY 26,41 | 2,53M |
| 2026-06-01 | CNY 27,60 | +1,47 % | CNY 27,10 | CNY 27,97 | CNY 26,80 | 2,63M |
| 2026-05-29 | CNY 27,20 | -3,89 % | CNY 28,41 | CNY 28,54 | CNY 27,00 | 3,07M |
| 2026-05-28 | CNY 28,30 | +0,60 % | CNY 28,04 | CNY 28,55 | CNY 27,70 | 2,63M |
| 2026-05-27 | CNY 28,13 | -2,46 % | CNY 28,75 | CNY 29,00 | CNY 27,93 | 2,90M |
| 2026-05-26 | CNY 28,84 | -1,97 % | CNY 29,39 | CNY 29,52 | CNY 28,38 | 3,27M |