Newtechwood Corporation Class A 301588
SZSE · China · Nicht-Energie-Rohstoffe
CNY 25,65-0,25 (-0,97 %)
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 25,65 | -0,97 % | CNY 25,87 | CNY 26,20 | CNY 25,46 | 1,96M |
| 2026-09-29 | CNY 25,90 | +0,39 % | CNY 25,25 | CNY 26,08 | CNY 25,25 | 1,59M |
| 2026-09-28 | CNY 25,80 | -3,44 % | CNY 26,62 | CNY 26,72 | CNY 25,01 | 3,31M |
| 2026-09-24 | CNY 26,72 | -0,93 % | CNY 26,94 | CNY 27,49 | CNY 26,63 | 2,02M |
| 2026-09-23 | CNY 26,97 | -2,95 % | CNY 27,88 | CNY 27,98 | CNY 26,88 | 2,97M |
| 2026-09-22 | CNY 27,79 | -1,77 % | CNY 28,30 | CNY 28,45 | CNY 27,57 | 2,27M |
| 2026-09-21 | CNY 28,29 | +1,04 % | CNY 28,16 | CNY 28,40 | CNY 27,75 | 2,19M |
| 2026-09-18 | CNY 28,00 | +1,34 % | CNY 28,12 | CNY 28,18 | CNY 27,75 | 2,05M |
| 2026-09-17 | CNY 27,63 | -0,90 % | CNY 27,87 | CNY 28,47 | CNY 27,55 | 2,47M |
| 2026-09-16 | CNY 27,88 | +2,16 % | CNY 27,29 | CNY 28,11 | CNY 26,76 | 1,88M |
| 2026-09-15 | CNY 27,29 | -0,51 % | CNY 27,40 | CNY 27,62 | CNY 27,14 | 1,12M |
| 2026-09-14 | CNY 27,43 | +0,29 % | CNY 27,30 | CNY 27,72 | CNY 26,74 | 1,30M |
| 2026-09-11 | CNY 27,35 | -2,74 % | CNY 27,88 | CNY 28,00 | CNY 26,54 | 1,99M |
| 2026-09-10 | CNY 28,12 | -0,18 % | CNY 28,17 | CNY 28,40 | CNY 27,50 | 1,69M |
| 2026-09-09 | CNY 28,17 | -1,40 % | CNY 28,60 | CNY 28,99 | CNY 27,95 | 2,11M |
| 2026-09-08 | CNY 28,57 | +1,42 % | CNY 28,17 | CNY 28,68 | CNY 27,85 | 2,60M |
| 2026-09-07 | CNY 28,17 | -0,07 % | CNY 28,19 | CNY 28,60 | CNY 27,81 | 2,45M |
| 2026-09-04 | CNY 28,19 | -2,76 % | CNY 28,99 | CNY 29,68 | CNY 27,88 | 2,28M |
| 2026-09-03 | CNY 28,99 | +2,33 % | CNY 28,21 | CNY 29,34 | CNY 28,21 | 3,62M |
| 2026-09-02 | CNY 28,33 | -0,11 % | CNY 28,01 | CNY 28,78 | CNY 27,50 | 3,05M |
| 2026-09-01 | CNY 28,36 | -1,73 % | CNY 28,98 | CNY 29,08 | CNY 28,00 | 3,52M |
| 2026-08-31 | CNY 28,86 | +2,60 % | CNY 28,07 | CNY 29,11 | CNY 27,93 | 5,13M |
| 2026-08-28 | CNY 28,13 | -6,48 % | CNY 30,07 | CNY 30,22 | CNY 28,00 | 5,96M |
| 2026-08-27 | CNY 30,08 | +3,58 % | CNY 29,02 | CNY 30,40 | CNY 28,91 | 4,16M |
| 2026-08-26 | CNY 29,04 | +3,75 % | CNY 28,24 | CNY 29,62 | CNY 27,50 | 4,45M |
| 2026-08-25 | CNY 27,99 | +4,36 % | CNY 26,56 | CNY 28,24 | CNY 26,20 | 4,08M |
| 2026-08-24 | CNY 26,82 | -2,47 % | CNY 27,39 | CNY 27,70 | CNY 26,31 | 3,82M |
| 2026-08-21 | CNY 27,50 | -0,40 % | CNY 27,28 | CNY 28,12 | CNY 26,70 | 3,86M |
| 2026-08-20 | CNY 27,61 | -1,39 % | CNY 28,41 | CNY 28,61 | CNY 27,05 | 7,25M |
| 2026-08-19 | CNY 28,00 | -13,71 % | CNY 32,45 | CNY 33,20 | CNY 27,99 | 9,52M |
| 2026-08-18 | CNY 32,45 | +1,41 % | CNY 32,00 | CNY 32,56 | CNY 31,50 | 4,11M |
| 2026-08-17 | CNY 32,00 | +1,68 % | CNY 31,45 | CNY 32,03 | CNY 30,90 | 4,04M |
| 2026-08-14 | CNY 31,47 | +0,03 % | CNY 31,20 | CNY 31,90 | CNY 30,02 | 5,18M |
| 2026-08-13 | CNY 31,46 | -1,90 % | CNY 32,08 | CNY 32,59 | CNY 31,43 | 6,30M |
| 2026-08-12 | CNY 32,07 | +0,31 % | CNY 31,79 | CNY 32,99 | CNY 31,58 | 7,22M |
| 2026-08-11 | CNY 31,97 | -2,41 % | CNY 31,50 | CNY 32,38 | CNY 30,05 | 6,57M |
| 2026-08-10 | CNY 32,76 | +2,02 % | CNY 32,55 | CNY 32,88 | CNY 30,92 | 7,53M |
| 2026-08-07 | CNY 32,11 | +5,35 % | CNY 30,94 | CNY 32,39 | CNY 30,00 | 7,26M |
| 2026-08-06 | CNY 30,48 | -1,17 % | CNY 30,71 | CNY 31,79 | CNY 29,33 | 7,15M |
| 2026-08-05 | CNY 30,84 | +2,90 % | CNY 30,42 | CNY 31,77 | CNY 29,65 | 6,73M |
| 2026-08-04 | CNY 29,97 | +2,46 % | CNY 29,92 | CNY 31,38 | CNY 28,89 | 6,79M |
| 2026-08-03 | CNY 29,25 | -2,79 % | CNY 29,79 | CNY 30,85 | CNY 28,70 | 4,10M |
| 2026-07-31 | CNY 30,09 | +3,19 % | CNY 31,38 | CNY 31,53 | CNY 29,77 | 4,12M |
| 2026-07-30 | CNY 29,16 | -11,85 % | CNY 33,20 | CNY 33,88 | CNY 29,03 | 6,86M |
| 2026-07-29 | CNY 33,08 | -0,93 % | CNY 33,36 | CNY 34,50 | CNY 30,33 | 7,23M |
| 2026-07-28 | CNY 33,39 | -7,38 % | CNY 36,41 | CNY 37,36 | CNY 32,40 | 7,25M |
| 2026-07-27 | CNY 36,05 | +10,01 % | CNY 32,77 | CNY 36,50 | CNY 32,38 | 5,11M |
| 2026-07-24 | CNY 32,77 | -3,28 % | CNY 33,24 | CNY 34,01 | CNY 32,14 | 3,87M |
| 2026-07-23 | CNY 33,88 | -0,38 % | CNY 34,34 | CNY 35,00 | CNY 32,10 | 5,80M |
| 2026-07-22 | CNY 34,01 | +2,19 % | CNY 32,80 | CNY 35,66 | CNY 32,16 | 9,91M |
| 2026-07-21 | CNY 33,28 | +20,01 % | CNY 28,50 | CNY 33,28 | CNY 26,50 | 9,73M |
| 2026-07-20 | CNY 27,73 | -14,94 % | CNY 33,57 | CNY 33,85 | CNY 26,90 | 7,52M |
| 2026-07-17 | CNY 32,60 | -18,30 % | CNY 39,59 | CNY 40,05 | CNY 32,00 | 7,98M |
| 2026-07-16 | CNY 39,90 | -7,79 % | CNY 41,87 | CNY 42,98 | CNY 39,50 | 4,83M |
| 2026-07-15 | CNY 43,27 | -0,37 % | CNY 43,43 | CNY 44,89 | CNY 41,85 | 4,92M |
| 2026-07-14 | CNY 43,43 | -2,69 % | CNY 45,00 | CNY 46,40 | CNY 42,00 | 7,19M |
| 2026-07-13 | CNY 44,63 | -19,48 % | CNY 52,00 | CNY 54,00 | CNY 44,34 | 9,38M |
| 2026-07-10 | CNY 55,43 | +14,76 % | CNY 48,50 | CNY 57,15 | CNY 47,55 | 11,69M |
| 2026-07-09 | CNY 48,30 | -1,45 % | CNY 49,02 | CNY 49,98 | CNY 47,20 | 5,06M |
| 2026-07-08 | CNY 49,01 | -6,90 % | CNY 51,87 | CNY 52,78 | CNY 48,14 | 6,85M |
| 2026-07-07 | CNY 52,64 | -0,30 % | CNY 52,98 | CNY 53,92 | CNY 50,80 | 5,77M |
| 2026-07-06 | CNY 52,80 | -2,04 % | CNY 55,00 | CNY 55,18 | CNY 51,20 | 8,58M |
| 2026-07-03 | CNY 53,90 | +10,27 % | CNY 46,45 | CNY 54,49 | CNY 46,29 | 10,15M |
| 2026-07-02 | CNY 48,88 | +5,73 % | CNY 45,59 | CNY 50,95 | CNY 45,19 | 9,41M |
| 2026-07-01 | CNY 46,23 | +5,64 % | CNY 43,63 | CNY 46,50 | CNY 42,36 | 7,63M |
| 2026-06-30 | CNY 43,76 | +12,52 % | CNY 39,25 | CNY 44,30 | CNY 38,20 | 6,42M |
| 2026-06-29 | CNY 38,89 | -6,51 % | CNY 40,80 | CNY 41,75 | CNY 37,40 | 5,32M |
| 2026-06-26 | CNY 41,60 | +8,96 % | CNY 38,20 | CNY 42,66 | CNY 37,27 | 6,21M |
| 2026-06-25 | CNY 38,18 | -1,16 % | CNY 38,30 | CNY 40,59 | CNY 37,55 | 5,81M |
| 2026-06-24 | CNY 38,63 | -6,17 % | CNY 41,00 | CNY 41,17 | CNY 37,05 | 5,93M |
| 2026-06-23 | CNY 41,17 | -0,24 % | CNY 40,81 | CNY 42,00 | CNY 40,22 | 4,39M |
| 2026-06-22 | CNY 41,27 | +0,32 % | CNY 41,16 | CNY 44,00 | CNY 39,77 | 6,54M |
| 2026-06-18 | CNY 41,14 | -0,44 % | CNY 40,58 | CNY 41,54 | CNY 39,60 | 6,91M |
| 2026-06-17 | CNY 41,32 | +10,69 % | CNY 36,00 | CNY 41,54 | CNY 36,00 | 9,13M |
| 2026-06-16 | CNY 37,33 | -2,53 % | CNY 37,53 | CNY 38,53 | CNY 36,76 | 6,35M |
| 2026-06-15 | CNY 38,30 | +3,29 % | CNY 36,90 | CNY 38,30 | CNY 35,95 | 8,10M |
| 2026-06-12 | CNY 37,08 | +7,04 % | CNY 35,00 | CNY 37,99 | CNY 34,70 | 7,98M |
| 2026-06-11 | CNY 34,64 | -1,03 % | CNY 34,37 | CNY 35,49 | CNY 33,00 | 4,07M |
| 2026-06-10 | CNY 35,00 | -0,40 % | CNY 34,81 | CNY 36,00 | CNY 34,00 | 4,65M |
| 2026-06-09 | CNY 35,14 | +3,11 % | CNY 34,76 | CNY 35,26 | CNY 33,66 | 5,36M |
| 2026-06-08 | CNY 34,08 | -2,63 % | CNY 34,02 | CNY 35,99 | CNY 33,00 | 5,55M |
| 2026-06-05 | CNY 35,00 | +1,51 % | CNY 35,00 | CNY 36,50 | CNY 33,19 | 5,95M |
| 2026-06-04 | CNY 34,48 | -6,23 % | CNY 36,42 | CNY 37,34 | CNY 34,03 | 7,04M |
| 2026-06-03 | CNY 36,77 | +3,37 % | CNY 35,73 | CNY 37,73 | CNY 35,22 | 6,28M |
| 2026-06-02 | CNY 35,57 | +0,28 % | CNY 35,33 | CNY 35,97 | CNY 34,20 | 3,29M |
| 2026-06-01 | CNY 35,47 | -3,77 % | CNY 36,47 | CNY 36,85 | CNY 35,20 | 4,96M |
| 2026-05-29 | CNY 36,86 | -7,97 % | CNY 39,24 | CNY 40,00 | CNY 36,50 | 8,99M |
| 2026-05-28 | CNY 40,05 | -3,00 % | CNY 41,29 | CNY 41,87 | CNY 38,40 | 10,85M |
| 2026-05-27 | CNY 41,29 | +0,71 % | CNY 41,53 | CNY 42,49 | CNY 39,80 | 10,08M |
| 2026-05-26 | CNY 41,00 | -0,75 % | CNY 41,00 | CNY 42,93 | CNY 39,68 | 10,37M |