PowerTECH Co., Ltd. Class A 301369
SZSE · China · Produzierendes Gewerbe
CNY 137,73-3,28 (-2,33 %)
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 137,73 | -2,33 % | CNY 142,00 | CNY 147,99 | CNY 137,50 | 3,15M |
| 2026-09-29 | CNY 141,01 | +1,08 % | CNY 139,19 | CNY 144,40 | CNY 138,71 | 2,95M |
| 2026-09-28 | CNY 139,51 | -6,63 % | CNY 146,45 | CNY 150,80 | CNY 139,08 | 5,50M |
| 2026-09-24 | CNY 149,41 | -3,97 % | CNY 153,40 | CNY 155,36 | CNY 141,24 | 6,20M |
| 2026-09-23 | CNY 155,59 | +13,38 % | CNY 137,23 | CNY 157,99 | CNY 137,00 | 5,26M |
| 2026-09-22 | CNY 137,23 | +0,68 % | CNY 138,74 | CNY 146,66 | CNY 136,07 | 2,89M |
| 2026-09-21 | CNY 136,30 | -1,48 % | CNY 138,84 | CNY 141,00 | CNY 135,55 | 2,04M |
| 2026-09-18 | CNY 138,35 | +5,46 % | CNY 134,89 | CNY 140,00 | CNY 131,90 | 2,68M |
| 2026-09-17 | CNY 131,19 | -0,84 % | CNY 130,96 | CNY 133,69 | CNY 130,01 | 1,60M |
| 2026-09-16 | CNY 132,30 | +4,63 % | CNY 128,01 | CNY 135,79 | CNY 124,89 | 2,46M |
| 2026-09-15 | CNY 126,45 | +1,39 % | CNY 123,52 | CNY 129,72 | CNY 123,02 | 1,87M |
| 2026-09-14 | CNY 124,72 | +1,56 % | CNY 121,00 | CNY 126,63 | CNY 119,02 | 1,49M |
| 2026-09-11 | CNY 122,80 | -1,68 % | CNY 123,30 | CNY 124,67 | CNY 117,56 | 1,73M |
| 2026-09-10 | CNY 124,90 | -0,94 % | CNY 125,68 | CNY 127,67 | CNY 123,13 | 1,26M |
| 2026-09-09 | CNY 126,09 | -0,06 % | CNY 127,27 | CNY 130,50 | CNY 125,02 | 1,48M |
| 2026-09-08 | CNY 126,17 | -1,49 % | CNY 127,43 | CNY 130,50 | CNY 124,90 | 1,58M |
| 2026-09-07 | CNY 128,08 | +5,03 % | CNY 123,93 | CNY 131,01 | CNY 122,93 | 2,30M |
| 2026-09-04 | CNY 121,95 | -5,52 % | CNY 130,00 | CNY 131,80 | CNY 120,50 | 1,72M |
| 2026-09-03 | CNY 129,08 | +0,45 % | CNY 129,81 | CNY 133,38 | CNY 127,16 | 1,39M |
| 2026-09-02 | CNY 128,50 | -2,42 % | CNY 129,00 | CNY 131,65 | CNY 126,78 | 1,45M |
| 2026-09-01 | CNY 131,69 | -4,78 % | CNY 137,60 | CNY 139,14 | CNY 130,78 | 1,78M |
| 2026-08-31 | CNY 138,30 | +1,88 % | CNY 132,68 | CNY 138,98 | CNY 130,82 | 1,83M |
| 2026-08-28 | CNY 135,75 | -4,92 % | CNY 142,69 | CNY 143,34 | CNY 135,75 | 2,47M |
| 2026-08-27 | CNY 142,77 | +10,16 % | CNY 130,00 | CNY 143,87 | CNY 130,00 | 3,13M |
| 2026-08-26 | CNY 129,60 | -0,05 % | CNY 131,00 | CNY 134,28 | CNY 125,62 | 1,89M |
| 2026-08-25 | CNY 129,67 | -1,08 % | CNY 128,02 | CNY 131,08 | CNY 122,00 | 1,95M |
| 2026-08-24 | CNY 131,09 | -2,54 % | CNY 131,83 | CNY 136,00 | CNY 126,20 | 2,07M |
| 2026-08-21 | CNY 134,50 | -0,07 % | CNY 132,90 | CNY 137,56 | CNY 130,75 | 1,63M |
| 2026-08-20 | CNY 134,60 | +1,31 % | CNY 135,03 | CNY 136,99 | CNY 131,20 | 1,94M |
| 2026-08-19 | CNY 132,86 | -11,87 % | CNY 145,43 | CNY 147,43 | CNY 131,43 | 3,11M |
| 2026-08-18 | CNY 150,75 | +2,77 % | CNY 145,69 | CNY 151,58 | CNY 144,42 | 2,77M |
| 2026-08-17 | CNY 146,69 | +3,32 % | CNY 143,07 | CNY 147,76 | CNY 141,98 | 2,42M |
| 2026-08-14 | CNY 141,98 | -0,16 % | CNY 143,26 | CNY 145,64 | CNY 138,90 | 2,42M |
| 2026-08-13 | CNY 142,21 | -1,62 % | CNY 146,43 | CNY 150,97 | CNY 141,85 | 3,42M |
| 2026-08-12 | CNY 144,55 | +8,17 % | CNY 133,58 | CNY 146,00 | CNY 133,00 | 3,27M |
| 2026-08-11 | CNY 133,63 | -2,60 % | CNY 134,91 | CNY 137,70 | CNY 131,10 | 2,29M |
| 2026-08-10 | CNY 137,20 | -0,48 % | CNY 138,00 | CNY 139,93 | CNY 133,25 | 2,44M |
| 2026-08-07 | CNY 137,86 | +1,94 % | CNY 135,00 | CNY 141,00 | CNY 131,98 | 2,56M |
| 2026-08-06 | CNY 135,24 | +3,72 % | CNY 128,00 | CNY 137,32 | CNY 125,63 | 2,72M |
| 2026-08-05 | CNY 130,39 | +8,48 % | CNY 120,05 | CNY 132,88 | CNY 117,80 | 2,65M |
| 2026-08-04 | CNY 120,20 | +9,86 % | CNY 110,84 | CNY 121,46 | CNY 109,00 | 2,44M |
| 2026-08-03 | CNY 109,41 | -3,03 % | CNY 113,27 | CNY 114,26 | CNY 107,88 | 2,37M |
| 2026-07-31 | CNY 112,83 | +4,28 % | CNY 121,47 | CNY 121,87 | CNY 112,83 | 2,81M |
| 2026-07-30 | CNY 108,20 | -11,64 % | CNY 121,63 | CNY 122,46 | CNY 106,88 | 3,60M |
| 2026-07-29 | CNY 122,46 | -7,64 % | CNY 132,61 | CNY 133,48 | CNY 115,76 | 3,13M |
| 2026-07-28 | CNY 132,59 | -5,43 % | CNY 137,65 | CNY 142,58 | CNY 131,21 | 2,21M |
| 2026-07-27 | CNY 140,20 | +1,48 % | CNY 138,17 | CNY 141,46 | CNY 132,98 | 2,42M |
| 2026-07-24 | CNY 138,15 | -0,90 % | CNY 135,90 | CNY 142,25 | CNY 135,23 | 2,86M |
| 2026-07-23 | CNY 139,41 | -5,12 % | CNY 147,69 | CNY 153,15 | CNY 138,01 | 2,35M |
| 2026-07-22 | CNY 146,94 | -5,66 % | CNY 155,49 | CNY 160,00 | CNY 144,53 | 3,93M |
| 2026-07-21 | CNY 155,76 | +20,00 % | CNY 132,13 | CNY 155,76 | CNY 120,06 | 5,11M |
| 2026-07-20 | CNY 129,80 | -12,30 % | CNY 153,11 | CNY 156,00 | CNY 126,00 | 4,58M |
| 2026-07-17 | CNY 148,00 | -15,13 % | CNY 175,00 | CNY 175,32 | CNY 147,08 | 3,24M |
| 2026-07-16 | CNY 174,38 | -7,96 % | CNY 188,32 | CNY 191,86 | CNY 171,20 | 2,37M |
| 2026-07-15 | CNY 189,47 | -7,57 % | CNY 209,97 | CNY 214,88 | CNY 187,11 | 3,04M |
| 2026-07-14 | CNY 204,99 | +1,26 % | CNY 202,43 | CNY 216,00 | CNY 195,30 | 2,92M |
| 2026-07-13 | CNY 202,43 | -8,56 % | CNY 218,28 | CNY 228,00 | CNY 201,05 | 3,19M |
| 2026-07-10 | CNY 221,39 | -8,43 % | CNY 236,01 | CNY 247,99 | CNY 221,00 | 3,90M |
| 2026-07-09 | CNY 241,77 | +2,66 % | CNY 238,08 | CNY 244,36 | CNY 220,00 | 4,12M |
| 2026-07-08 | CNY 235,50 | +7,53 % | CNY 220,01 | CNY 253,18 | CNY 219,80 | 4,46M |
| 2026-07-07 | CNY 219,00 | -2,31 % | CNY 222,00 | CNY 225,43 | CNY 212,00 | 1,79M |
| 2026-07-06 | CNY 224,18 | +3,55 % | CNY 229,00 | CNY 235,90 | CNY 213,00 | 2,60M |
| 2026-07-03 | CNY 216,50 | -2,98 % | CNY 223,20 | CNY 228,73 | CNY 212,44 | 2,03M |
| 2026-07-02 | CNY 223,16 | -6,24 % | CNY 218,90 | CNY 237,98 | CNY 218,90 | 2,46M |
| 2026-07-01 | CNY 238,00 | -2,86 % | CNY 242,18 | CNY 260,54 | CNY 234,85 | 2,89M |
| 2026-06-30 | CNY 245,00 | +6,85 % | CNY 230,01 | CNY 245,98 | CNY 225,32 | 3,09M |
| 2026-06-29 | CNY 229,29 | +2,12 % | CNY 226,14 | CNY 239,98 | CNY 216,05 | 3,00M |
| 2026-06-26 | CNY 224,53 | -3,47 % | CNY 232,15 | CNY 234,80 | CNY 220,00 | 2,33M |
| 2026-06-25 | CNY 232,59 | +0,47 % | CNY 233,50 | CNY 239,50 | CNY 225,00 | 2,84M |
| 2026-06-24 | CNY 231,50 | +8,24 % | CNY 213,20 | CNY 234,01 | CNY 206,75 | 3,37M |
| 2026-06-23 | CNY 213,88 | -0,43 % | CNY 210,00 | CNY 226,43 | CNY 207,52 | 2,70M |
| 2026-06-22 | CNY 214,81 | -2,89 % | CNY 217,08 | CNY 219,00 | CNY 203,30 | 3,17M |
| 2026-06-18 | CNY 221,20 | +5,95 % | CNY 210,00 | CNY 224,44 | CNY 206,29 | 3,72M |
| 2026-06-17 | CNY 208,78 | +7,44 % | CNY 191,18 | CNY 212,00 | CNY 186,03 | 3,28M |
| 2026-06-16 | CNY 194,32 | +4,21 % | CNY 186,59 | CNY 196,00 | CNY 184,10 | 2,11M |
| 2026-06-15 | CNY 186,47 | +4,88 % | CNY 178,68 | CNY 188,35 | CNY 177,01 | 1,99M |
| 2026-06-12 | CNY 177,80 | -3,10 % | CNY 186,53 | CNY 192,30 | CNY 175,60 | 1,82M |
| 2026-06-11 | CNY 183,49 | +2,51 % | CNY 181,00 | CNY 185,58 | CNY 176,01 | 1,56M |
| 2026-06-10 | CNY 179,00 | -1,26 % | CNY 181,28 | CNY 181,28 | CNY 174,80 | 1,36M |
| 2026-06-09 | CNY 181,28 | +5,48 % | CNY 175,00 | CNY 181,69 | CNY 172,01 | 1,71M |
| 2026-06-08 | CNY 171,86 | -6,11 % | CNY 171,23 | CNY 178,00 | CNY 168,01 | 2,47M |
| 2026-06-05 | CNY 183,04 | -3,75 % | CNY 186,68 | CNY 192,50 | CNY 182,55 | 2,05M |
| 2026-06-04 | CNY 190,17 | +3,86 % | CNY 182,00 | CNY 195,50 | CNY 181,00 | 2,27M |
| 2026-06-03 | CNY 183,11 | +1,68 % | CNY 180,02 | CNY 191,00 | CNY 179,18 | 2,17M |
| 2026-06-02 | CNY 180,08 | -1,41 % | CNY 181,73 | CNY 187,00 | CNY 177,01 | 1,90M |
| 2026-06-01 | CNY 182,65 | -3,05 % | CNY 182,88 | CNY 192,85 | CNY 180,10 | 2,11M |
| 2026-05-29 | CNY 188,40 | -2,99 % | CNY 193,03 | CNY 199,89 | CNY 187,00 | 2,70M |
| 2026-05-28 | CNY 194,20 | -3,57 % | CNY 200,82 | CNY 202,85 | CNY 187,11 | 3,51M |
| 2026-05-27 | CNY 201,40 | -3,75 % | CNY 208,49 | CNY 211,19 | CNY 198,22 | 2,77M |
| 2026-05-26 | CNY 209,25 | +3,79 % | CNY 199,00 | CNY 211,35 | CNY 196,99 | 3,18M |