Shangshui Smartech Ltd. Class A 301513
SZSE · China · Produzierendes Gewerbe
CNY 56,52+5,10 (+9,92 %)
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 56,52 | +9,92 % | CNY 54,50 | CNY 58,84 | CNY 53,30 | 8,28M |
| 2026-09-29 | CNY 51,42 | +20,00 % | CNY 42,99 | CNY 51,42 | CNY 42,99 | 2,94M |
| 2026-09-28 | CNY 42,85 | -3,95 % | CNY 45,22 | CNY 45,22 | CNY 42,42 | 856,83K |
| 2026-09-24 | CNY 44,61 | -1,48 % | CNY 45,30 | CNY 45,31 | CNY 44,37 | 612,54K |
| 2026-09-23 | CNY 45,28 | -0,33 % | CNY 45,40 | CNY 45,57 | CNY 44,76 | 856,64K |
| 2026-09-22 | CNY 45,43 | -1,24 % | CNY 45,77 | CNY 46,30 | CNY 45,21 | 1,07M |
| 2026-09-21 | CNY 46,00 | -0,67 % | CNY 46,03 | CNY 46,48 | CNY 45,40 | 1,24M |
| 2026-09-18 | CNY 46,31 | +5,63 % | CNY 43,89 | CNY 46,88 | CNY 43,89 | 2,21M |
| 2026-09-17 | CNY 43,84 | -2,71 % | CNY 44,90 | CNY 45,17 | CNY 43,80 | 1,21M |
| 2026-09-16 | CNY 45,06 | -0,57 % | CNY 44,89 | CNY 45,98 | CNY 44,21 | 1,89M |
| 2026-09-15 | CNY 45,32 | +3,87 % | CNY 43,59 | CNY 46,30 | CNY 43,20 | 2,84M |
| 2026-09-14 | CNY 43,63 | +6,26 % | CNY 40,84 | CNY 45,63 | CNY 40,80 | 2,18M |
| 2026-09-11 | CNY 41,06 | -2,45 % | CNY 41,78 | CNY 41,89 | CNY 40,50 | 693,80K |
| 2026-09-10 | CNY 42,09 | -2,57 % | CNY 43,28 | CNY 43,28 | CNY 42,02 | 505,70K |
| 2026-09-09 | CNY 43,20 | -0,48 % | CNY 43,38 | CNY 43,78 | CNY 42,82 | 584,00K |
| 2026-09-08 | CNY 43,41 | -2,27 % | CNY 44,40 | CNY 44,40 | CNY 43,18 | 893,00K |
| 2026-09-07 | CNY 44,42 | -0,85 % | CNY 45,13 | CNY 45,13 | CNY 44,36 | 589,69K |
| 2026-09-04 | CNY 44,80 | -0,95 % | CNY 45,24 | CNY 46,28 | CNY 44,69 | 760,00K |
| 2026-09-03 | CNY 45,23 | -1,03 % | CNY 45,69 | CNY 46,57 | CNY 44,90 | 678,50K |
| 2026-09-02 | CNY 45,70 | -1,99 % | CNY 46,40 | CNY 46,40 | CNY 45,10 | 769,53K |
| 2026-09-01 | CNY 46,63 | -0,26 % | CNY 46,50 | CNY 46,98 | CNY 46,20 | 508,05K |
| 2026-08-31 | CNY 46,75 | -1,16 % | CNY 46,45 | CNY 46,89 | CNY 45,90 | 796,90K |
| 2026-08-28 | CNY 47,30 | -0,73 % | CNY 47,03 | CNY 48,80 | CNY 47,03 | 791,82K |
| 2026-08-27 | CNY 47,65 | +1,73 % | CNY 46,82 | CNY 47,78 | CNY 46,22 | 1,02M |
| 2026-08-26 | CNY 46,84 | -4,51 % | CNY 47,57 | CNY 47,66 | CNY 46,07 | 1,44M |
| 2026-08-25 | CNY 49,05 | +0,29 % | CNY 47,88 | CNY 49,30 | CNY 47,60 | 1,06M |
| 2026-08-24 | CNY 48,91 | +0,72 % | CNY 48,50 | CNY 51,14 | CNY 48,26 | 1,61M |
| 2026-08-21 | CNY 48,56 | +1,57 % | CNY 47,50 | CNY 48,63 | CNY 46,90 | 730,34K |
| 2026-08-20 | CNY 47,81 | -0,15 % | CNY 48,74 | CNY 48,88 | CNY 47,60 | 650,89K |
| 2026-08-19 | CNY 47,88 | -6,10 % | CNY 50,50 | CNY 50,72 | CNY 47,72 | 1,10M |
| 2026-08-18 | CNY 50,99 | -1,12 % | CNY 51,00 | CNY 52,18 | CNY 50,30 | 1,07M |
| 2026-08-17 | CNY 51,57 | +1,72 % | CNY 50,50 | CNY 51,80 | CNY 49,88 | 1,37M |
| 2026-08-14 | CNY 50,70 | +2,63 % | CNY 49,17 | CNY 51,03 | CNY 49,10 | 1,67M |
| 2026-08-13 | CNY 49,40 | -0,76 % | CNY 49,88 | CNY 50,95 | CNY 49,40 | 1,26M |
| 2026-08-12 | CNY 49,78 | -0,18 % | CNY 49,69 | CNY 50,20 | CNY 49,53 | 871,53K |
| 2026-08-11 | CNY 49,87 | -0,04 % | CNY 49,89 | CNY 50,84 | CNY 48,89 | 1,17M |
| 2026-08-10 | CNY 49,89 | -0,14 % | CNY 50,25 | CNY 50,26 | CNY 48,89 | 970,02K |
| 2026-08-07 | CNY 49,96 | +0,91 % | CNY 49,24 | CNY 50,27 | CNY 48,72 | 1,21M |
| 2026-08-06 | CNY 49,51 | -1,26 % | CNY 49,99 | CNY 50,27 | CNY 48,76 | 1,19M |
| 2026-08-05 | CNY 50,14 | +2,10 % | CNY 49,25 | CNY 50,22 | CNY 48,80 | 1,23M |
| 2026-08-04 | CNY 49,11 | +1,76 % | CNY 48,26 | CNY 49,90 | CNY 48,06 | 1,16M |
| 2026-08-03 | CNY 48,26 | +1,49 % | CNY 47,10 | CNY 48,40 | CNY 47,10 | 1,04M |
| 2026-07-31 | CNY 47,55 | +1,82 % | CNY 47,08 | CNY 48,76 | CNY 47,08 | 1,32M |
| 2026-07-30 | CNY 46,70 | -1,33 % | CNY 46,94 | CNY 48,10 | CNY 46,22 | 1,24M |
| 2026-07-29 | CNY 47,33 | +0,62 % | CNY 47,88 | CNY 47,88 | CNY 45,71 | 1,14M |
| 2026-07-28 | CNY 47,04 | -1,75 % | CNY 46,70 | CNY 48,55 | CNY 46,66 | 1,31M |
| 2026-07-27 | CNY 47,88 | +4,75 % | CNY 45,67 | CNY 47,94 | CNY 45,58 | 1,39M |
| 2026-07-24 | CNY 45,71 | -3,61 % | CNY 46,70 | CNY 46,97 | CNY 45,59 | 995,51K |
| 2026-07-23 | CNY 47,42 | +4,27 % | CNY 45,22 | CNY 47,65 | CNY 45,01 | 1,42M |
| 2026-07-22 | CNY 45,48 | -1,30 % | CNY 45,60 | CNY 47,30 | CNY 45,13 | 1,17M |
| 2026-07-21 | CNY 46,08 | +2,97 % | CNY 45,03 | CNY 46,46 | CNY 41,88 | 1,58M |
| 2026-07-20 | CNY 44,75 | -6,91 % | CNY 48,07 | CNY 48,79 | CNY 43,99 | 1,62M |
| 2026-07-17 | CNY 48,07 | -5,54 % | CNY 51,51 | CNY 51,51 | CNY 47,70 | 1,23M |
| 2026-07-16 | CNY 50,89 | +0,37 % | CNY 50,02 | CNY 52,00 | CNY 49,70 | 951,62K |
| 2026-07-15 | CNY 50,70 | -3,34 % | CNY 52,50 | CNY 52,50 | CNY 50,43 | 1,14M |
| 2026-07-14 | CNY 52,45 | +0,27 % | CNY 52,00 | CNY 52,67 | CNY 50,50 | 1,30M |
| 2026-07-13 | CNY 52,31 | -7,63 % | CNY 56,68 | CNY 56,68 | CNY 52,01 | 1,92M |
| 2026-07-10 | CNY 56,63 | -0,26 % | CNY 56,60 | CNY 58,10 | CNY 56,01 | 1,81M |
| 2026-07-09 | CNY 56,78 | -0,91 % | CNY 57,25 | CNY 57,56 | CNY 54,00 | 2,00M |
| 2026-07-08 | CNY 57,30 | -4,37 % | CNY 60,38 | CNY 60,60 | CNY 55,66 | 2,49M |
| 2026-07-07 | CNY 59,92 | -2,49 % | CNY 61,00 | CNY 63,00 | CNY 59,76 | 1,69M |
| 2026-07-06 | CNY 61,45 | -5,94 % | CNY 64,66 | CNY 65,88 | CNY 61,39 | 2,59M |
| 2026-07-03 | CNY 65,33 | -4,32 % | CNY 68,61 | CNY 70,58 | CNY 65,30 | 3,49M |
| 2026-07-02 | CNY 68,28 | +0,74 % | CNY 67,33 | CNY 69,60 | CNY 66,00 | 3,57M |
| 2026-07-01 | CNY 67,78 | -2,43 % | CNY 71,00 | CNY 74,99 | CNY 67,25 | 6,04M |
| 2026-06-30 | CNY 69,47 | +20,00 % | CNY 57,65 | CNY 69,47 | CNY 57,30 | 4,46M |
| 2026-06-29 | CNY 57,89 | +0,28 % | CNY 57,31 | CNY 59,10 | CNY 57,11 | 1,30M |
| 2026-06-26 | CNY 57,73 | -5,35 % | CNY 60,55 | CNY 60,88 | CNY 57,67 | 1,63M |
| 2026-06-25 | CNY 60,99 | -4,01 % | CNY 63,20 | CNY 64,20 | CNY 60,27 | 1,98M |
| 2026-06-24 | CNY 63,54 | +0,40 % | CNY 63,17 | CNY 64,68 | CNY 62,49 | 1,35M |
| 2026-06-23 | CNY 63,29 | -1,33 % | CNY 63,70 | CNY 64,68 | CNY 62,75 | 1,24M |
| 2026-06-22 | CNY 64,14 | -0,59 % | CNY 64,50 | CNY 64,54 | CNY 62,61 | 1,46M |
| 2026-06-18 | CNY 64,52 | +1,67 % | CNY 63,00 | CNY 64,95 | CNY 62,51 | 1,74M |
| 2026-06-17 | CNY 63,46 | -3,98 % | CNY 65,10 | CNY 65,95 | CNY 62,96 | 2,41M |
| 2026-06-16 | CNY 66,09 | +5,07 % | CNY 63,25 | CNY 66,50 | CNY 62,46 | 2,48M |
| 2026-06-15 | CNY 62,90 | +3,97 % | CNY 61,00 | CNY 63,88 | CNY 60,87 | 1,75M |
| 2026-06-12 | CNY 60,50 | +1,34 % | CNY 60,50 | CNY 61,40 | CNY 59,48 | 1,43M |
| 2026-06-11 | CNY 59,70 | -1,00 % | CNY 59,70 | CNY 60,52 | CNY 58,77 | 1,63M |
| 2026-06-10 | CNY 60,30 | -3,94 % | CNY 62,14 | CNY 62,68 | CNY 59,63 | 1,92M |
| 2026-06-09 | CNY 62,77 | -2,12 % | CNY 64,80 | CNY 64,89 | CNY 62,18 | 1,85M |
| 2026-06-08 | CNY 64,13 | -6,53 % | CNY 66,00 | CNY 66,99 | CNY 63,36 | 1,86M |
| 2026-06-05 | CNY 68,61 | +3,52 % | CNY 66,00 | CNY 69,42 | CNY 63,00 | 3,12M |
| 2026-06-04 | CNY 66,28 | -1,69 % | CNY 67,20 | CNY 67,61 | CNY 65,55 | 1,49M |
| 2026-06-03 | CNY 67,42 | -0,19 % | CNY 67,50 | CNY 68,24 | CNY 66,56 | 1,52M |
| 2026-06-02 | CNY 67,55 | -2,79 % | CNY 68,99 | CNY 68,99 | CNY 65,50 | 2,21M |
| 2026-06-01 | CNY 69,49 | +0,81 % | CNY 69,48 | CNY 70,80 | CNY 68,55 | 1,69M |
| 2026-05-29 | CNY 68,93 | -6,74 % | CNY 75,31 | CNY 75,31 | CNY 67,44 | 3,09M |
| 2026-05-28 | CNY 73,91 | +1,25 % | CNY 72,20 | CNY 74,30 | CNY 72,20 | 1,92M |
| 2026-05-27 | CNY 73,00 | -1,23 % | CNY 73,50 | CNY 75,30 | CNY 72,50 | 2,26M |
| 2026-05-26 | CNY 73,91 | -5,19 % | CNY 77,19 | CNY 77,55 | CNY 72,20 | 3,52M |