Zhejiang EV-Tech Co., Ltd. Class A 301607
SZSE · China · Produzierendes Gewerbe
CNY 41,93-0,72 (-1,69 %)
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 41,93 | -1,69 % | CNY 42,77 | CNY 42,88 | CNY 41,60 | 5,71M |
| 2026-09-29 | CNY 42,65 | +0,71 % | CNY 41,92 | CNY 43,45 | CNY 41,69 | 5,85M |
| 2026-09-28 | CNY 42,35 | -2,55 % | CNY 44,25 | CNY 44,97 | CNY 41,52 | 8,31M |
| 2026-09-24 | CNY 43,46 | -3,10 % | CNY 44,41 | CNY 45,25 | CNY 43,28 | 8,17M |
| 2026-09-23 | CNY 44,85 | +2,80 % | CNY 43,95 | CNY 46,24 | CNY 43,15 | 13,86M |
| 2026-09-22 | CNY 43,63 | -1,24 % | CNY 44,99 | CNY 45,38 | CNY 43,32 | 11,02M |
| 2026-09-21 | CNY 44,18 | -0,65 % | CNY 44,44 | CNY 45,45 | CNY 43,50 | 7,33M |
| 2026-09-18 | CNY 44,47 | +0,50 % | CNY 44,95 | CNY 45,03 | CNY 43,71 | 7,88M |
| 2026-09-17 | CNY 44,25 | +2,17 % | CNY 43,02 | CNY 45,17 | CNY 42,89 | 9,07M |
| 2026-09-16 | CNY 43,31 | +2,87 % | CNY 42,54 | CNY 43,74 | CNY 41,09 | 7,55M |
| 2026-09-15 | CNY 42,10 | -3,17 % | CNY 43,43 | CNY 44,24 | CNY 42,03 | 7,15M |
| 2026-09-14 | CNY 43,48 | +4,70 % | CNY 41,15 | CNY 43,66 | CNY 40,28 | 9,12M |
| 2026-09-11 | CNY 41,53 | +1,69 % | CNY 40,70 | CNY 42,42 | CNY 40,33 | 9,66M |
| 2026-09-10 | CNY 40,84 | -0,87 % | CNY 41,00 | CNY 41,98 | CNY 40,68 | 5,69M |
| 2026-09-09 | CNY 41,20 | -3,15 % | CNY 42,79 | CNY 43,36 | CNY 41,00 | 6,70M |
| 2026-09-08 | CNY 42,54 | +0,38 % | CNY 42,27 | CNY 43,66 | CNY 41,95 | 7,70M |
| 2026-09-07 | CNY 42,38 | +0,83 % | CNY 42,00 | CNY 42,99 | CNY 41,20 | 10,92M |
| 2026-09-04 | CNY 42,03 | -1,87 % | CNY 44,10 | CNY 44,28 | CNY 41,65 | 10,86M |
| 2026-09-03 | CNY 42,83 | +11,92 % | CNY 38,78 | CNY 43,35 | CNY 38,48 | 15,90M |
| 2026-09-02 | CNY 38,27 | -4,42 % | CNY 39,34 | CNY 39,57 | CNY 38,02 | 12,57M |
| 2026-09-01 | CNY 40,04 | -4,55 % | CNY 42,04 | CNY 43,74 | CNY 39,96 | 11,32M |
| 2026-08-31 | CNY 41,95 | -1,73 % | CNY 41,53 | CNY 43,67 | CNY 40,80 | 11,53M |
| 2026-08-28 | CNY 42,69 | -1,75 % | CNY 43,45 | CNY 46,98 | CNY 42,21 | 18,92M |
| 2026-08-27 | CNY 43,45 | +2,72 % | CNY 42,57 | CNY 43,58 | CNY 41,65 | 9,26M |
| 2026-08-26 | CNY 42,30 | +0,95 % | CNY 42,15 | CNY 43,60 | CNY 41,36 | 8,74M |
| 2026-08-25 | CNY 41,90 | -0,85 % | CNY 41,94 | CNY 42,40 | CNY 40,38 | 7,32M |
| 2026-08-24 | CNY 42,26 | -5,80 % | CNY 44,52 | CNY 44,85 | CNY 41,16 | 12,56M |
| 2026-08-21 | CNY 44,86 | +3,13 % | CNY 43,30 | CNY 44,87 | CNY 42,66 | 9,36M |
| 2026-08-20 | CNY 43,50 | +0,97 % | CNY 43,70 | CNY 44,70 | CNY 43,02 | 8,93M |
| 2026-08-19 | CNY 43,08 | -7,71 % | CNY 45,67 | CNY 46,29 | CNY 42,57 | 12,65M |
| 2026-08-18 | CNY 46,68 | +2,89 % | CNY 45,38 | CNY 46,90 | CNY 44,95 | 10,11M |
| 2026-08-17 | CNY 45,37 | +1,14 % | CNY 44,85 | CNY 45,41 | CNY 44,15 | 8,94M |
| 2026-08-14 | CNY 44,86 | +3,99 % | CNY 43,71 | CNY 45,00 | CNY 42,00 | 10,62M |
| 2026-08-13 | CNY 43,14 | +4,99 % | CNY 41,26 | CNY 45,53 | CNY 41,26 | 13,87M |
| 2026-08-12 | CNY 41,09 | +0,98 % | CNY 40,88 | CNY 41,99 | CNY 40,60 | 9,65M |
| 2026-08-11 | CNY 40,69 | +1,45 % | CNY 40,17 | CNY 41,48 | CNY 39,36 | 12,27M |
| 2026-08-10 | CNY 40,11 | +5,58 % | CNY 38,37 | CNY 40,26 | CNY 38,37 | 12,86M |
| 2026-08-07 | CNY 37,99 | +2,21 % | CNY 37,00 | CNY 38,70 | CNY 36,20 | 10,74M |
| 2026-08-06 | CNY 37,17 | +2,23 % | CNY 36,01 | CNY 38,19 | CNY 35,77 | 10,97M |
| 2026-08-05 | CNY 36,36 | +6,28 % | CNY 33,36 | CNY 36,92 | CNY 33,36 | 12,14M |
| 2026-08-04 | CNY 34,21 | +9,12 % | CNY 31,91 | CNY 34,77 | CNY 31,66 | 14,54M |
| 2026-08-03 | CNY 31,35 | -2,88 % | CNY 32,48 | CNY 32,97 | CNY 31,04 | 8,68M |
| 2026-07-31 | CNY 32,28 | +4,10 % | CNY 33,97 | CNY 34,39 | CNY 32,25 | 15,69M |
| 2026-07-30 | CNY 31,01 | -10,35 % | CNY 34,28 | CNY 34,68 | CNY 30,76 | 14,45M |
| 2026-07-29 | CNY 34,59 | +1,59 % | CNY 34,49 | CNY 34,95 | CNY 32,63 | 10,75M |
| 2026-07-28 | CNY 34,05 | -7,80 % | CNY 36,31 | CNY 36,85 | CNY 33,80 | 10,05M |
| 2026-07-27 | CNY 36,93 | +2,16 % | CNY 35,89 | CNY 37,09 | CNY 34,87 | 9,04M |
| 2026-07-24 | CNY 36,15 | -1,28 % | CNY 35,91 | CNY 37,68 | CNY 35,55 | 8,71M |
| 2026-07-23 | CNY 36,62 | -2,71 % | CNY 37,67 | CNY 38,20 | CNY 36,36 | 9,75M |
| 2026-07-22 | CNY 37,64 | -5,40 % | CNY 39,45 | CNY 41,10 | CNY 37,30 | 14,32M |
| 2026-07-21 | CNY 39,79 | +4,82 % | CNY 38,33 | CNY 40,15 | CNY 34,30 | 17,04M |
| 2026-07-20 | CNY 37,96 | -5,92 % | CNY 42,17 | CNY 42,49 | CNY 36,53 | 14,53M |
| 2026-07-17 | CNY 40,35 | -14,62 % | CNY 46,59 | CNY 47,22 | CNY 40,00 | 14,35M |
| 2026-07-16 | CNY 47,26 | -5,78 % | CNY 49,00 | CNY 49,48 | CNY 46,76 | 12,88M |
| 2026-07-15 | CNY 50,16 | -6,94 % | CNY 54,78 | CNY 55,36 | CNY 49,81 | 14,24M |
| 2026-07-14 | CNY 53,90 | -0,19 % | CNY 54,78 | CNY 55,10 | CNY 51,01 | 13,45M |
| 2026-07-13 | CNY 54,00 | -2,81 % | CNY 55,65 | CNY 58,69 | CNY 53,30 | 15,91M |
| 2026-07-10 | CNY 55,56 | -3,15 % | CNY 60,81 | CNY 62,60 | CNY 55,20 | 22,69M |
| 2026-07-09 | CNY 57,37 | +20,00 % | CNY 48,25 | CNY 57,37 | CNY 47,11 | 20,10M |
| 2026-07-08 | CNY 47,81 | -10,30 % | CNY 52,75 | CNY 53,87 | CNY 47,79 | 15,87M |
| 2026-07-07 | CNY 53,30 | -2,24 % | CNY 54,16 | CNY 55,79 | CNY 52,80 | 14,04M |
| 2026-07-06 | CNY 54,52 | +4,85 % | CNY 55,00 | CNY 60,03 | CNY 54,28 | 24,32M |
| 2026-07-03 | CNY 52,00 | -0,42 % | CNY 53,56 | CNY 54,20 | CNY 50,33 | 15,40M |
| 2026-07-02 | CNY 52,22 | +1,22 % | CNY 50,66 | CNY 53,20 | CNY 49,50 | 18,02M |
| 2026-07-01 | CNY 51,59 | -1,26 % | CNY 52,25 | CNY 52,25 | CNY 50,00 | 18,48M |
| 2026-06-30 | CNY 52,25 | +20,00 % | CNY 43,58 | CNY 52,25 | CNY 43,54 | 25,37M |
| 2026-06-29 | CNY 43,54 | +3,03 % | CNY 42,64 | CNY 47,49 | CNY 41,60 | 18,94M |
| 2026-06-26 | CNY 42,26 | -4,69 % | CNY 43,92 | CNY 45,17 | CNY 42,21 | 9,40M |
| 2026-06-25 | CNY 44,34 | -6,75 % | CNY 46,51 | CNY 47,44 | CNY 43,70 | 15,33M |
| 2026-06-24 | CNY 47,55 | +5,69 % | CNY 45,60 | CNY 48,18 | CNY 45,00 | 17,41M |
| 2026-06-23 | CNY 44,99 | +1,17 % | CNY 45,11 | CNY 47,19 | CNY 43,82 | 14,67M |
| 2026-06-22 | CNY 44,47 | +8,33 % | CNY 41,05 | CNY 45,30 | CNY 40,62 | 17,43M |
| 2026-06-18 | CNY 41,05 | -4,22 % | CNY 42,00 | CNY 43,13 | CNY 40,28 | 12,67M |
| 2026-06-17 | CNY 42,86 | +12,67 % | CNY 37,70 | CNY 43,58 | CNY 37,06 | 19,36M |
| 2026-06-16 | CNY 38,04 | -3,08 % | CNY 39,18 | CNY 39,30 | CNY 37,78 | 10,06M |
| 2026-06-15 | CNY 39,25 | +3,75 % | CNY 37,58 | CNY 40,15 | CNY 37,54 | 11,18M |
| 2026-06-12 | CNY 37,83 | -5,66 % | CNY 40,36 | CNY 40,60 | CNY 37,50 | 13,74M |
| 2026-06-11 | CNY 40,10 | -2,72 % | CNY 40,50 | CNY 42,15 | CNY 39,41 | 13,59M |
| 2026-06-10 | CNY 41,22 | -10,86 % | CNY 44,51 | CNY 45,80 | CNY 39,80 | 21,15M |
| 2026-06-09 | CNY 46,24 | +12,42 % | CNY 42,00 | CNY 46,69 | CNY 41,80 | 18,51M |
| 2026-06-08 | CNY 41,13 | -3,36 % | CNY 40,85 | CNY 42,83 | CNY 40,30 | 10,81M |
| 2026-06-05 | CNY 42,56 | +0,28 % | CNY 42,21 | CNY 43,33 | CNY 41,08 | 11,82M |
| 2026-06-04 | CNY 42,44 | -0,11 % | CNY 41,70 | CNY 42,84 | CNY 40,75 | 12,36M |
| 2026-06-03 | CNY 42,49 | +7,64 % | CNY 39,26 | CNY 44,04 | CNY 39,26 | 19,04M |
| 2026-06-02 | CNY 39,47 | +4,21 % | CNY 38,21 | CNY 40,41 | CNY 37,16 | 10,54M |
| 2026-06-01 | CNY 37,88 | -29,20 % | CNY 38,18 | CNY 40,23 | CNY 37,51 | 8,96M |
| 2026-05-29 | CNY 53,50 | -0,83 % | CNY 54,50 | CNY 57,57 | CNY 53,02 | 8,08M |
| 2026-05-28 | CNY 53,95 | +4,19 % | CNY 53,01 | CNY 54,10 | CNY 52,07 | 6,49M |
| 2026-05-27 | CNY 51,78 | -1,80 % | CNY 52,87 | CNY 54,09 | CNY 51,49 | 4,98M |
| 2026-05-26 | CNY 52,73 | -5,21 % | CNY 55,02 | CNY 55,42 | CNY 52,05 | 6,79M |