G.tech Technology Ltd. Class A 301503
SZSE · China · Elektronische Technologie
CNY 22,27-0,22 (-0,98 %)
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 22,27 | -0,98 % | CNY 22,52 | CNY 22,67 | CNY 22,07 | 661,65K |
| 2026-09-29 | CNY 22,49 | +1,76 % | CNY 22,10 | CNY 22,68 | CNY 21,89 | 700,24K |
| 2026-09-28 | CNY 22,10 | -0,54 % | CNY 22,52 | CNY 22,52 | CNY 21,87 | 902,26K |
| 2026-09-24 | CNY 22,22 | -0,31 % | CNY 22,28 | CNY 22,64 | CNY 22,14 | 741,05K |
| 2026-09-23 | CNY 22,29 | +1,00 % | CNY 22,24 | CNY 22,54 | CNY 21,97 | 786,81K |
| 2026-09-22 | CNY 22,07 | +0,82 % | CNY 22,04 | CNY 22,33 | CNY 21,89 | 860,55K |
| 2026-09-21 | CNY 21,89 | +2,82 % | CNY 21,29 | CNY 22,10 | CNY 21,27 | 960,74K |
| 2026-09-18 | CNY 21,29 | +1,96 % | CNY 21,06 | CNY 21,50 | CNY 20,92 | 968,66K |
| 2026-09-17 | CNY 20,88 | -0,10 % | CNY 20,90 | CNY 21,09 | CNY 20,51 | 726,62K |
| 2026-09-16 | CNY 20,90 | +0,87 % | CNY 20,72 | CNY 21,09 | CNY 20,41 | 788,01K |
| 2026-09-15 | CNY 20,72 | -3,13 % | CNY 21,50 | CNY 21,50 | CNY 20,61 | 762,24K |
| 2026-09-14 | CNY 21,39 | +2,69 % | CNY 20,83 | CNY 21,48 | CNY 20,81 | 1,04M |
| 2026-09-11 | CNY 20,83 | -2,75 % | CNY 21,45 | CNY 21,45 | CNY 20,45 | 967,96K |
| 2026-09-10 | CNY 21,42 | -1,97 % | CNY 21,85 | CNY 21,89 | CNY 21,42 | 697,75K |
| 2026-09-09 | CNY 21,85 | -1,31 % | CNY 22,08 | CNY 22,45 | CNY 21,74 | 1,11M |
| 2026-09-08 | CNY 22,14 | -1,16 % | CNY 22,30 | CNY 22,40 | CNY 22,06 | 991,36K |
| 2026-09-07 | CNY 22,40 | +0,81 % | CNY 22,20 | CNY 23,10 | CNY 21,96 | 1,80M |
| 2026-09-04 | CNY 22,22 | -1,24 % | CNY 22,20 | CNY 23,37 | CNY 22,03 | 2,00M |
| 2026-09-03 | CNY 22,50 | -5,50 % | CNY 23,81 | CNY 23,96 | CNY 22,21 | 2,42M |
| 2026-09-02 | CNY 23,81 | +3,57 % | CNY 22,73 | CNY 24,49 | CNY 22,46 | 3,12M |
| 2026-09-01 | CNY 22,99 | +3,00 % | CNY 22,43 | CNY 23,66 | CNY 21,90 | 2,30M |
| 2026-08-31 | CNY 22,32 | +2,34 % | CNY 21,70 | CNY 22,34 | CNY 21,42 | 997,79K |
| 2026-08-28 | CNY 21,81 | +1,63 % | CNY 21,48 | CNY 21,85 | CNY 21,45 | 981,96K |
| 2026-08-27 | CNY 21,46 | -0,42 % | CNY 21,63 | CNY 21,75 | CNY 21,36 | 911,18K |
| 2026-08-26 | CNY 21,55 | -3,92 % | CNY 21,80 | CNY 22,12 | CNY 21,07 | 2,00M |
| 2026-08-25 | CNY 22,43 | +3,84 % | CNY 21,69 | CNY 22,51 | CNY 21,47 | 961,06K |
| 2026-08-24 | CNY 21,60 | -2,13 % | CNY 22,03 | CNY 22,17 | CNY 21,33 | 886,52K |
| 2026-08-21 | CNY 22,07 | -1,16 % | CNY 22,35 | CNY 22,35 | CNY 21,53 | 903,50K |
| 2026-08-20 | CNY 22,33 | +3,86 % | CNY 21,73 | CNY 22,59 | CNY 21,48 | 1,37M |
| 2026-08-19 | CNY 21,50 | -1,56 % | CNY 21,63 | CNY 21,85 | CNY 21,18 | 905,22K |
| 2026-08-18 | CNY 21,84 | -1,04 % | CNY 22,07 | CNY 22,07 | CNY 21,69 | 821,81K |
| 2026-08-17 | CNY 22,07 | +0,23 % | CNY 21,79 | CNY 22,22 | CNY 21,65 | 1,15M |
| 2026-08-14 | CNY 22,02 | +1,80 % | CNY 21,67 | CNY 22,05 | CNY 21,50 | 851,06K |
| 2026-08-13 | CNY 21,63 | -1,19 % | CNY 22,01 | CNY 22,12 | CNY 21,58 | 734,04K |
| 2026-08-12 | CNY 21,89 | +0,37 % | CNY 21,96 | CNY 22,09 | CNY 21,74 | 538,21K |
| 2026-08-11 | CNY 21,81 | -1,18 % | CNY 22,07 | CNY 22,12 | CNY 21,63 | 746,40K |
| 2026-08-10 | CNY 22,07 | +0,87 % | CNY 21,78 | CNY 22,09 | CNY 21,43 | 805,81K |
| 2026-08-07 | CNY 21,88 | +1,30 % | CNY 21,60 | CNY 21,89 | CNY 21,12 | 689,43K |
| 2026-08-06 | CNY 21,60 | +0,93 % | CNY 21,41 | CNY 21,70 | CNY 21,20 | 801,15K |
| 2026-08-05 | CNY 21,40 | -0,47 % | CNY 21,63 | CNY 21,66 | CNY 21,23 | 861,48K |
| 2026-08-04 | CNY 21,50 | +2,72 % | CNY 20,94 | CNY 21,59 | CNY 20,94 | 1,02M |
| 2026-08-03 | CNY 20,93 | +1,16 % | CNY 20,70 | CNY 20,98 | CNY 20,50 | 1,28M |
| 2026-07-31 | CNY 20,69 | +2,78 % | CNY 20,25 | CNY 20,79 | CNY 20,25 | 991,24K |
| 2026-07-30 | CNY 20,13 | -0,54 % | CNY 20,24 | CNY 20,47 | CNY 19,67 | 901,07K |
| 2026-07-29 | CNY 20,24 | +1,45 % | CNY 19,98 | CNY 20,41 | CNY 19,85 | 916,88K |
| 2026-07-28 | CNY 19,95 | -0,97 % | CNY 19,98 | CNY 20,45 | CNY 19,66 | 997,65K |
| 2026-07-27 | CNY 20,15 | +4,18 % | CNY 19,26 | CNY 20,21 | CNY 19,23 | 891,93K |
| 2026-07-24 | CNY 19,34 | -1,87 % | CNY 19,63 | CNY 19,76 | CNY 19,29 | 644,67K |
| 2026-07-23 | CNY 19,71 | +1,91 % | CNY 19,46 | CNY 19,76 | CNY 19,15 | 823,81K |
| 2026-07-22 | CNY 19,34 | -1,10 % | CNY 19,54 | CNY 19,98 | CNY 19,17 | 900,72K |
| 2026-07-21 | CNY 19,55 | +0,04 % | CNY 19,48 | CNY 19,92 | CNY 18,58 | 1,15M |
| 2026-07-20 | CNY 19,55 | -2,42 % | CNY 20,27 | CNY 20,75 | CNY 19,02 | 1,11M |
| 2026-07-17 | CNY 20,03 | -4,82 % | CNY 21,25 | CNY 21,37 | CNY 19,91 | 1,23M |
| 2026-07-16 | CNY 21,05 | +1,79 % | CNY 20,68 | CNY 21,48 | CNY 20,47 | 1,14M |
| 2026-07-15 | CNY 20,68 | +1,28 % | CNY 20,41 | CNY 20,78 | CNY 20,15 | 659,75K |
| 2026-07-14 | CNY 20,42 | +2,04 % | CNY 19,97 | CNY 20,54 | CNY 19,72 | 737,88K |
| 2026-07-13 | CNY 20,01 | -2,62 % | CNY 20,87 | CNY 21,03 | CNY 19,69 | 1,07M |
| 2026-07-10 | CNY 20,55 | +1,40 % | CNY 20,25 | CNY 20,95 | CNY 20,02 | 890,24K |
| 2026-07-09 | CNY 20,26 | +0,34 % | CNY 19,46 | CNY 20,42 | CNY 19,46 | 798,20K |
| 2026-07-08 | CNY 20,19 | -1,54 % | CNY 20,48 | CNY 20,67 | CNY 20,02 | 739,31K |
| 2026-07-07 | CNY 20,51 | -3,93 % | CNY 21,35 | CNY 21,51 | CNY 20,28 | 975,90K |
| 2026-07-06 | CNY 21,35 | -2,84 % | CNY 21,97 | CNY 22,06 | CNY 21,19 | 1,11M |
| 2026-07-03 | CNY 21,97 | +3,63 % | CNY 21,52 | CNY 22,06 | CNY 21,12 | 1,77M |
| 2026-07-02 | CNY 21,20 | +0,44 % | CNY 21,11 | CNY 21,74 | CNY 21,00 | 1,37M |
| 2026-07-01 | CNY 21,11 | -0,25 % | CNY 21,15 | CNY 21,34 | CNY 20,79 | 1,53M |
| 2026-06-30 | CNY 21,16 | +2,04 % | CNY 20,39 | CNY 21,27 | CNY 20,36 | 1,28M |
| 2026-06-29 | CNY 20,74 | -0,55 % | CNY 20,85 | CNY 21,28 | CNY 20,00 | 1,37M |
| 2026-06-26 | CNY 20,85 | -2,73 % | CNY 21,22 | CNY 21,32 | CNY 20,70 | 882,48K |
| 2026-06-25 | CNY 21,44 | -2,93 % | CNY 22,09 | CNY 22,17 | CNY 21,32 | 1,23M |
| 2026-06-24 | CNY 22,08 | -2,88 % | CNY 22,74 | CNY 23,00 | CNY 21,92 | 1,04M |
| 2026-06-23 | CNY 22,74 | +1,97 % | CNY 22,02 | CNY 22,98 | CNY 22,02 | 1,29M |
| 2026-06-22 | CNY 22,30 | +0,17 % | CNY 22,08 | CNY 22,46 | CNY 21,25 | 1,51M |
| 2026-06-18 | CNY 22,26 | -1,83 % | CNY 22,67 | CNY 22,85 | CNY 22,14 | 1,45M |
| 2026-06-17 | CNY 22,68 | -2,83 % | CNY 23,27 | CNY 23,27 | CNY 22,62 | 1,12M |
| 2026-06-16 | CNY 23,34 | +1,27 % | CNY 23,07 | CNY 23,46 | CNY 22,58 | 942,11K |
| 2026-06-15 | CNY 23,05 | +0,44 % | CNY 23,08 | CNY 23,60 | CNY 22,90 | 1,23M |
| 2026-06-12 | CNY 22,95 | -0,20 % | CNY 23,19 | CNY 23,39 | CNY 22,77 | 1,03M |
| 2026-06-11 | CNY 22,99 | -0,20 % | CNY 23,00 | CNY 23,22 | CNY 22,46 | 1,08M |
| 2026-06-10 | CNY 23,04 | -1,64 % | CNY 23,42 | CNY 23,50 | CNY 22,46 | 963,95K |
| 2026-06-09 | CNY 23,42 | +2,59 % | CNY 22,96 | CNY 23,50 | CNY 22,72 | 1,20M |
| 2026-06-08 | CNY 22,83 | -5,18 % | CNY 23,28 | CNY 23,95 | CNY 22,48 | 1,49M |
| 2026-06-05 | CNY 24,08 | +0,87 % | CNY 23,88 | CNY 24,48 | CNY 23,15 | 1,39M |
| 2026-06-04 | CNY 23,87 | -2,82 % | CNY 24,42 | CNY 24,47 | CNY 23,62 | 1,38M |
| 2026-06-03 | CNY 24,56 | -2,27 % | CNY 24,95 | CNY 25,31 | CNY 24,27 | 2,17M |
| 2026-06-02 | CNY 25,13 | -1,60 % | CNY 26,35 | CNY 27,50 | CNY 25,01 | 2,91M |
| 2026-06-01 | CNY 25,54 | +6,72 % | CNY 24,31 | CNY 26,23 | CNY 24,31 | 2,83M |
| 2026-05-29 | CNY 23,93 | -2,75 % | CNY 24,57 | CNY 24,96 | CNY 23,79 | 1,28M |
| 2026-05-28 | CNY 24,61 | -0,34 % | CNY 24,62 | CNY 24,81 | CNY 23,97 | 1,05M |
| 2026-05-27 | CNY 24,69 | -3,08 % | CNY 25,74 | CNY 25,77 | CNY 24,24 | 1,60M |
| 2026-05-26 | CNY 25,48 | -4,83 % | CNY 26,55 | CNY 26,70 | CNY 25,08 | 1,59M |