Cytech Group Co., Ltd. Class A 301557
SZSE · China · Prozessindustrie
CNY 80,05-1,56 (-1,91 %)
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 80,05 | -1,91 % | CNY 81,77 | CNY 83,99 | CNY 78,55 | 748,25K |
| 2026-09-29 | CNY 81,61 | -0,72 % | CNY 80,20 | CNY 82,88 | CNY 79,15 | 732,64K |
| 2026-09-28 | CNY 82,20 | -5,41 % | CNY 87,29 | CNY 87,59 | CNY 78,86 | 1,51M |
| 2026-09-24 | CNY 86,90 | +2,00 % | CNY 85,19 | CNY 88,18 | CNY 84,72 | 1,17M |
| 2026-09-23 | CNY 85,20 | +0,06 % | CNY 85,50 | CNY 87,00 | CNY 84,70 | 541,74K |
| 2026-09-22 | CNY 85,15 | +0,73 % | CNY 84,25 | CNY 86,50 | CNY 84,11 | 849,91K |
| 2026-09-21 | CNY 84,53 | -1,35 % | CNY 85,56 | CNY 87,56 | CNY 84,23 | 700,35K |
| 2026-09-18 | CNY 85,69 | +2,87 % | CNY 83,00 | CNY 86,05 | CNY 82,50 | 866,39K |
| 2026-09-17 | CNY 83,30 | +1,71 % | CNY 81,87 | CNY 84,17 | CNY 81,05 | 575,60K |
| 2026-09-16 | CNY 81,90 | +1,34 % | CNY 80,85 | CNY 82,68 | CNY 80,46 | 612,45K |
| 2026-09-15 | CNY 80,82 | -2,63 % | CNY 82,01 | CNY 83,49 | CNY 80,30 | 663,25K |
| 2026-09-14 | CNY 83,00 | -2,40 % | CNY 85,03 | CNY 85,03 | CNY 81,80 | 703,96K |
| 2026-09-11 | CNY 85,04 | -0,65 % | CNY 85,00 | CNY 86,00 | CNY 83,70 | 686,74K |
| 2026-09-10 | CNY 85,60 | -0,44 % | CNY 85,20 | CNY 86,30 | CNY 84,51 | 399,25K |
| 2026-09-09 | CNY 85,98 | +0,69 % | CNY 85,87 | CNY 86,65 | CNY 85,00 | 436,33K |
| 2026-09-08 | CNY 85,39 | -0,52 % | CNY 86,00 | CNY 86,22 | CNY 85,00 | 319,34K |
| 2026-09-07 | CNY 85,84 | +1,10 % | CNY 85,00 | CNY 86,43 | CNY 84,27 | 495,62K |
| 2026-09-04 | CNY 84,91 | -3,29 % | CNY 88,80 | CNY 88,80 | CNY 84,66 | 699,85K |
| 2026-09-03 | CNY 87,80 | 0,00 % | CNY 87,80 | CNY 90,36 | CNY 87,59 | 750,87K |
| 2026-09-02 | CNY 87,80 | +0,34 % | CNY 87,00 | CNY 88,20 | CNY 86,06 | 346,86K |
| 2026-09-01 | CNY 87,50 | -0,21 % | CNY 87,70 | CNY 89,20 | CNY 87,06 | 338,68K |
| 2026-08-31 | CNY 87,68 | +1,62 % | CNY 86,28 | CNY 88,10 | CNY 85,40 | 684,05K |
| 2026-08-28 | CNY 86,28 | +0,13 % | CNY 86,18 | CNY 87,50 | CNY 86,00 | 700,16K |
| 2026-08-27 | CNY 86,17 | +1,75 % | CNY 84,39 | CNY 86,78 | CNY 84,30 | 748,48K |
| 2026-08-26 | CNY 84,69 | -1,37 % | CNY 85,87 | CNY 86,48 | CNY 84,11 | 632,22K |
| 2026-08-25 | CNY 85,87 | -1,09 % | CNY 86,81 | CNY 87,36 | CNY 84,82 | 1,05M |
| 2026-08-24 | CNY 86,82 | +0,02 % | CNY 85,53 | CNY 87,15 | CNY 85,07 | 797,14K |
| 2026-08-21 | CNY 86,80 | -0,18 % | CNY 86,10 | CNY 88,00 | CNY 84,50 | 1,24M |
| 2026-08-20 | CNY 86,96 | +4,73 % | CNY 84,15 | CNY 89,50 | CNY 82,66 | 2,36M |
| 2026-08-19 | CNY 83,03 | -1,91 % | CNY 83,80 | CNY 84,50 | CNY 82,70 | 733,36K |
| 2026-08-18 | CNY 84,65 | -2,20 % | CNY 86,00 | CNY 86,54 | CNY 84,30 | 643,50K |
| 2026-08-17 | CNY 86,55 | +5,39 % | CNY 81,98 | CNY 87,58 | CNY 80,92 | 1,31M |
| 2026-08-14 | CNY 82,12 | +1,90 % | CNY 80,38 | CNY 82,29 | CNY 79,99 | 781,82K |
| 2026-08-13 | CNY 80,59 | -1,08 % | CNY 82,48 | CNY 83,00 | CNY 80,10 | 716,11K |
| 2026-08-12 | CNY 81,47 | +0,11 % | CNY 81,32 | CNY 82,80 | CNY 80,23 | 898,09K |
| 2026-08-11 | CNY 81,38 | -1,63 % | CNY 82,20 | CNY 82,75 | CNY 79,89 | 689,51K |
| 2026-08-10 | CNY 82,73 | +3,36 % | CNY 80,36 | CNY 82,88 | CNY 79,50 | 1,01M |
| 2026-08-07 | CNY 80,04 | +3,09 % | CNY 77,58 | CNY 80,49 | CNY 76,52 | 850,95K |
| 2026-08-06 | CNY 77,64 | 0,00 % | CNY 77,52 | CNY 80,50 | CNY 75,80 | 937,91K |
| 2026-08-05 | CNY 77,64 | +1,49 % | CNY 76,53 | CNY 78,17 | CNY 75,61 | 911,46K |
| 2026-08-04 | CNY 76,50 | +4,34 % | CNY 75,00 | CNY 76,97 | CNY 73,34 | 1,05M |
| 2026-08-03 | CNY 73,32 | +8,35 % | CNY 67,90 | CNY 74,00 | CNY 66,80 | 1,56M |
| 2026-07-31 | CNY 67,67 | +7,21 % | CNY 65,65 | CNY 69,78 | CNY 65,65 | 1,32M |
| 2026-07-30 | CNY 63,12 | -9,83 % | CNY 69,99 | CNY 70,35 | CNY 63,00 | 930,98K |
| 2026-07-29 | CNY 70,00 | -3,51 % | CNY 71,90 | CNY 72,77 | CNY 69,83 | 458,95K |
| 2026-07-28 | CNY 72,55 | -5,57 % | CNY 76,00 | CNY 76,00 | CNY 70,02 | 679,64K |
| 2026-07-27 | CNY 76,83 | +2,95 % | CNY 76,20 | CNY 77,33 | CNY 74,69 | 549,61K |
| 2026-07-24 | CNY 74,63 | +0,03 % | CNY 73,20 | CNY 75,50 | CNY 72,62 | 367,43K |
| 2026-07-23 | CNY 74,61 | -0,60 % | CNY 74,77 | CNY 75,48 | CNY 72,00 | 501,30K |
| 2026-07-22 | CNY 75,06 | -3,86 % | CNY 77,00 | CNY 77,61 | CNY 73,21 | 760,98K |
| 2026-07-21 | CNY 78,07 | +3,40 % | CNY 74,50 | CNY 79,33 | CNY 68,00 | 1,25M |
| 2026-07-20 | CNY 75,50 | -3,21 % | CNY 77,28 | CNY 77,99 | CNY 68,02 | 1,37M |
| 2026-07-17 | CNY 78,00 | -3,47 % | CNY 80,50 | CNY 80,50 | CNY 72,60 | 1,26M |
| 2026-07-16 | CNY 80,80 | -6,37 % | CNY 85,85 | CNY 85,85 | CNY 80,80 | 806,44K |
| 2026-07-15 | CNY 86,30 | -2,60 % | CNY 88,60 | CNY 89,90 | CNY 85,00 | 804,06K |
| 2026-07-14 | CNY 88,60 | +5,48 % | CNY 84,08 | CNY 88,87 | CNY 82,16 | 1,09M |
| 2026-07-13 | CNY 84,00 | -5,28 % | CNY 88,68 | CNY 89,60 | CNY 81,52 | 1,41M |
| 2026-07-10 | CNY 88,68 | +1,12 % | CNY 87,70 | CNY 90,18 | CNY 86,81 | 1,17M |
| 2026-07-09 | CNY 87,70 | -1,08 % | CNY 88,80 | CNY 90,00 | CNY 85,85 | 1,01M |
| 2026-07-08 | CNY 88,66 | +1,90 % | CNY 86,50 | CNY 89,30 | CNY 86,23 | 883,44K |
| 2026-07-07 | CNY 87,01 | -2,87 % | CNY 90,00 | CNY 90,00 | CNY 86,09 | 790,32K |
| 2026-07-06 | CNY 89,58 | +2,18 % | CNY 88,00 | CNY 90,19 | CNY 86,67 | 907,97K |
| 2026-07-03 | CNY 87,67 | -0,49 % | CNY 87,94 | CNY 88,15 | CNY 85,20 | 1,07M |
| 2026-07-02 | CNY 88,10 | -3,20 % | CNY 90,80 | CNY 91,64 | CNY 86,50 | 1,25M |
| 2026-07-01 | CNY 91,01 | +0,11 % | CNY 91,56 | CNY 91,70 | CNY 88,00 | 1,40M |
| 2026-06-30 | CNY 90,91 | +3,35 % | CNY 87,04 | CNY 91,24 | CNY 86,53 | 1,53M |
| 2026-06-29 | CNY 87,96 | +0,63 % | CNY 87,41 | CNY 89,69 | CNY 83,67 | 1,19M |
| 2026-06-26 | CNY 87,41 | -1,83 % | CNY 89,23 | CNY 91,00 | CNY 85,33 | 1,31M |
| 2026-06-25 | CNY 89,04 | -1,30 % | CNY 91,15 | CNY 91,58 | CNY 86,51 | 1,43M |
| 2026-06-24 | CNY 90,21 | -1,14 % | CNY 90,90 | CNY 92,50 | CNY 88,22 | 1,14M |
| 2026-06-23 | CNY 91,25 | -3,02 % | CNY 94,00 | CNY 94,32 | CNY 89,33 | 1,45M |
| 2026-06-22 | CNY 94,09 | +2,94 % | CNY 91,96 | CNY 94,50 | CNY 90,30 | 1,81M |
| 2026-06-18 | CNY 91,40 | +1,12 % | CNY 91,28 | CNY 92,50 | CNY 89,00 | 1,89M |
| 2026-06-17 | CNY 90,39 | +1,86 % | CNY 88,13 | CNY 91,29 | CNY 87,39 | 1,70M |
| 2026-06-16 | CNY 88,74 | +2,49 % | CNY 86,03 | CNY 89,53 | CNY 85,50 | 1,79M |
| 2026-06-15 | CNY 86,58 | +3,21 % | CNY 84,58 | CNY 86,98 | CNY 83,35 | 1,65M |
| 2026-06-12 | CNY 83,89 | -3,26 % | CNY 88,45 | CNY 89,20 | CNY 83,00 | 2,27M |
| 2026-06-11 | CNY 86,72 | -4,42 % | CNY 90,53 | CNY 93,99 | CNY 83,00 | 3,48M |
| 2026-06-10 | CNY 90,73 | +14,44 % | CNY 79,90 | CNY 93,98 | CNY 79,88 | 3,94M |
| 2026-06-09 | CNY 79,28 | -0,15 % | CNY 79,40 | CNY 80,83 | CNY 78,31 | 655,34K |
| 2026-06-08 | CNY 79,40 | -3,18 % | CNY 80,54 | CNY 82,58 | CNY 77,69 | 991,64K |
| 2026-06-05 | CNY 82,01 | -1,01 % | CNY 82,00 | CNY 83,27 | CNY 78,23 | 1,40M |
| 2026-06-04 | CNY 82,85 | -1,85 % | CNY 83,00 | CNY 84,35 | CNY 80,66 | 1,41M |
| 2026-06-03 | CNY 84,41 | -2,19 % | CNY 86,35 | CNY 87,48 | CNY 83,21 | 1,81M |
| 2026-06-02 | CNY 86,30 | -3,56 % | CNY 89,04 | CNY 89,04 | CNY 86,01 | 1,50M |
| 2026-06-01 | CNY 89,49 | +2,49 % | CNY 89,00 | CNY 93,02 | CNY 87,28 | 2,60M |
| 2026-05-29 | CNY 87,32 | +6,40 % | CNY 81,42 | CNY 89,50 | CNY 79,00 | 2,64M |
| 2026-05-28 | CNY 82,07 | +1,24 % | CNY 81,42 | CNY 83,43 | CNY 79,79 | 1,39M |
| 2026-05-27 | CNY 81,06 | -1,22 % | CNY 81,76 | CNY 82,47 | CNY 80,14 | 1,09M |
| 2026-05-26 | CNY 82,06 | -2,85 % | CNY 84,04 | CNY 84,51 | CNY 80,00 | 1,45M |