Suzhou Kematek, Inc. Class A 301611
SZSE · China · Nicht-Energie-Rohstoffe
CNY 84,10-3,98 (-4,52 %)
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 84,10 | -4,52 % | CNY 88,71 | CNY 88,90 | CNY 83,61 | 5,12M |
| 2026-09-29 | CNY 88,08 | -1,03 % | CNY 88,95 | CNY 90,87 | CNY 87,24 | 4,67M |
| 2026-09-28 | CNY 89,00 | -5,85 % | CNY 94,01 | CNY 94,98 | CNY 88,00 | 5,42M |
| 2026-09-24 | CNY 94,53 | -3,20 % | CNY 97,46 | CNY 98,56 | CNY 94,50 | 4,50M |
| 2026-09-23 | CNY 97,65 | +0,99 % | CNY 96,69 | CNY 99,18 | CNY 96,01 | 6,62M |
| 2026-09-22 | CNY 96,69 | -2,04 % | CNY 100,49 | CNY 100,80 | CNY 95,88 | 7,24M |
| 2026-09-21 | CNY 98,70 | -0,24 % | CNY 99,01 | CNY 100,60 | CNY 97,28 | 7,73M |
| 2026-09-18 | CNY 98,94 | +5,26 % | CNY 96,05 | CNY 100,58 | CNY 93,93 | 10,93M |
| 2026-09-17 | CNY 94,00 | -1,24 % | CNY 95,00 | CNY 96,43 | CNY 93,39 | 7,77M |
| 2026-09-16 | CNY 95,18 | +5,46 % | CNY 90,25 | CNY 96,96 | CNY 90,06 | 10,87M |
| 2026-09-15 | CNY 90,25 | +4,95 % | CNY 85,08 | CNY 91,50 | CNY 85,08 | 8,89M |
| 2026-09-14 | CNY 85,99 | +0,23 % | CNY 84,52 | CNY 86,98 | CNY 83,29 | 4,52M |
| 2026-09-11 | CNY 85,79 | -3,23 % | CNY 88,44 | CNY 88,45 | CNY 82,91 | 5,29M |
| 2026-09-10 | CNY 88,65 | -0,10 % | CNY 88,25 | CNY 89,50 | CNY 87,10 | 4,06M |
| 2026-09-09 | CNY 88,74 | -0,92 % | CNY 90,51 | CNY 91,88 | CNY 88,11 | 4,76M |
| 2026-09-08 | CNY 89,56 | -0,59 % | CNY 89,89 | CNY 91,90 | CNY 88,28 | 6,64M |
| 2026-09-07 | CNY 90,09 | +3,65 % | CNY 88,30 | CNY 91,06 | CNY 86,60 | 8,67M |
| 2026-09-04 | CNY 86,92 | -5,50 % | CNY 92,62 | CNY 94,26 | CNY 86,25 | 8,19M |
| 2026-09-03 | CNY 91,98 | -1,08 % | CNY 93,53 | CNY 94,66 | CNY 90,07 | 6,21M |
| 2026-09-02 | CNY 92,98 | -1,77 % | CNY 92,80 | CNY 94,18 | CNY 91,32 | 6,18M |
| 2026-09-01 | CNY 94,66 | -5,20 % | CNY 99,20 | CNY 100,30 | CNY 94,54 | 7,51M |
| 2026-08-31 | CNY 99,85 | +1,42 % | CNY 96,09 | CNY 100,10 | CNY 95,20 | 7,41M |
| 2026-08-28 | CNY 98,45 | -4,45 % | CNY 102,50 | CNY 103,74 | CNY 98,28 | 8,30M |
| 2026-08-27 | CNY 103,04 | +4,09 % | CNY 99,13 | CNY 103,55 | CNY 97,21 | 9,32M |
| 2026-08-26 | CNY 98,99 | -0,35 % | CNY 99,67 | CNY 100,59 | CNY 96,52 | 8,08M |
| 2026-08-25 | CNY 99,34 | -3,46 % | CNY 100,48 | CNY 101,56 | CNY 94,24 | 11,99M |
| 2026-08-24 | CNY 102,90 | +4,71 % | CNY 103,61 | CNY 106,00 | CNY 97,76 | 18,09M |
| 2026-08-21 | CNY 98,27 | -1,53 % | CNY 99,91 | CNY 101,80 | CNY 95,64 | 10,78M |
| 2026-08-20 | CNY 99,80 | -3,88 % | CNY 104,01 | CNY 105,00 | CNY 98,61 | 15,62M |
| 2026-08-19 | CNY 103,83 | -8,58 % | CNY 109,14 | CNY 111,31 | CNY 102,42 | 14,00M |
| 2026-08-18 | CNY 113,58 | +4,12 % | CNY 109,12 | CNY 115,49 | CNY 109,12 | 14,82M |
| 2026-08-17 | CNY 109,09 | +3,57 % | CNY 105,99 | CNY 111,20 | CNY 103,27 | 9,76M |
| 2026-08-14 | CNY 105,33 | +2,29 % | CNY 104,05 | CNY 106,86 | CNY 103,47 | 7,60M |
| 2026-08-13 | CNY 102,97 | -3,05 % | CNY 107,65 | CNY 108,78 | CNY 102,94 | 10,16M |
| 2026-08-12 | CNY 106,21 | +2,62 % | CNY 104,22 | CNY 109,50 | CNY 103,23 | 12,18M |
| 2026-08-11 | CNY 103,50 | -1,45 % | CNY 102,72 | CNY 107,33 | CNY 100,50 | 10,97M |
| 2026-08-10 | CNY 105,02 | +4,04 % | CNY 101,01 | CNY 106,98 | CNY 101,01 | 15,28M |
| 2026-08-07 | CNY 100,94 | +5,62 % | CNY 95,84 | CNY 101,98 | CNY 93,10 | 12,55M |
| 2026-08-06 | CNY 95,57 | +1,96 % | CNY 91,50 | CNY 98,50 | CNY 90,10 | 13,68M |
| 2026-08-05 | CNY 93,73 | +9,56 % | CNY 86,00 | CNY 95,53 | CNY 85,80 | 15,21M |
| 2026-08-04 | CNY 85,55 | +10,46 % | CNY 78,00 | CNY 87,06 | CNY 76,93 | 15,53M |
| 2026-08-03 | CNY 77,45 | -8,45 % | CNY 84,60 | CNY 84,88 | CNY 76,50 | 13,19M |
| 2026-07-31 | CNY 84,60 | +7,31 % | CNY 86,00 | CNY 90,80 | CNY 84,00 | 16,36M |
| 2026-07-30 | CNY 78,84 | -10,49 % | CNY 86,75 | CNY 87,68 | CNY 78,02 | 14,22M |
| 2026-07-29 | CNY 88,08 | -5,30 % | CNY 92,59 | CNY 94,10 | CNY 83,31 | 15,51M |
| 2026-07-28 | CNY 93,01 | -7,08 % | CNY 100,00 | CNY 104,28 | CNY 92,60 | 13,91M |
| 2026-07-27 | CNY 100,10 | +5,81 % | CNY 94,60 | CNY 101,00 | CNY 89,59 | 13,67M |
| 2026-07-24 | CNY 94,60 | -0,58 % | CNY 93,44 | CNY 96,12 | CNY 91,30 | 14,01M |
| 2026-07-23 | CNY 95,15 | -5,70 % | CNY 101,95 | CNY 102,84 | CNY 94,10 | 13,48M |
| 2026-07-22 | CNY 100,90 | -5,85 % | CNY 104,99 | CNY 108,98 | CNY 100,00 | 14,93M |
| 2026-07-21 | CNY 107,17 | +16,05 % | CNY 94,21 | CNY 108,17 | CNY 84,70 | 20,27M |
| 2026-07-20 | CNY 92,35 | -12,93 % | CNY 110,00 | CNY 111,40 | CNY 89,24 | 16,22M |
| 2026-07-17 | CNY 106,06 | -12,43 % | CNY 119,09 | CNY 121,66 | CNY 104,77 | 13,97M |
| 2026-07-16 | CNY 121,11 | -8,62 % | CNY 127,23 | CNY 132,82 | CNY 120,03 | 14,20M |
| 2026-07-15 | CNY 132,54 | -5,33 % | CNY 142,01 | CNY 142,85 | CNY 130,58 | 9,79M |
| 2026-07-14 | CNY 140,00 | -0,75 % | CNY 141,71 | CNY 144,68 | CNY 132,01 | 12,10M |
| 2026-07-13 | CNY 141,06 | -3,10 % | CNY 148,48 | CNY 149,99 | CNY 140,00 | 13,49M |
| 2026-07-10 | CNY 145,57 | -6,87 % | CNY 155,02 | CNY 161,56 | CNY 145,45 | 14,96M |
| 2026-07-09 | CNY 156,30 | +10,02 % | CNY 146,40 | CNY 157,29 | CNY 141,00 | 14,32M |
| 2026-07-08 | CNY 142,07 | -3,10 % | CNY 147,77 | CNY 148,25 | CNY 135,46 | 12,34M |
| 2026-07-07 | CNY 146,61 | +0,49 % | CNY 144,84 | CNY 151,24 | CNY 142,06 | 9,90M |
| 2026-07-06 | CNY 145,90 | -2,73 % | CNY 151,36 | CNY 152,50 | CNY 140,37 | 12,01M |
| 2026-07-03 | CNY 150,00 | -2,64 % | CNY 152,92 | CNY 156,30 | CNY 146,02 | 14,09M |
| 2026-07-02 | CNY 154,06 | -16,49 % | CNY 171,45 | CNY 176,00 | CNY 152,00 | 25,48M |
| 2026-07-01 | CNY 184,48 | +2,45 % | CNY 178,60 | CNY 191,56 | CNY 175,86 | 18,08M |
| 2026-06-30 | CNY 180,07 | +1,73 % | CNY 180,00 | CNY 186,88 | CNY 175,00 | 17,40M |
| 2026-06-29 | CNY 177,00 | +5,57 % | CNY 170,00 | CNY 178,90 | CNY 158,50 | 25,97M |
| 2026-06-26 | CNY 167,66 | +11,46 % | CNY 148,01 | CNY 173,77 | CNY 148,01 | 21,43M |
| 2026-06-25 | CNY 150,42 | -0,12 % | CNY 157,00 | CNY 158,00 | CNY 149,00 | 16,83M |
| 2026-06-24 | CNY 150,60 | +14,15 % | CNY 129,93 | CNY 151,58 | CNY 129,28 | 23,67M |
| 2026-06-23 | CNY 131,93 | +4,44 % | CNY 125,05 | CNY 138,74 | CNY 125,02 | 24,24M |
| 2026-06-22 | CNY 126,32 | +3,74 % | CNY 122,00 | CNY 131,77 | CNY 121,00 | 20,86M |
| 2026-06-18 | CNY 121,77 | -2,33 % | CNY 122,69 | CNY 123,70 | CNY 118,04 | 19,42M |
| 2026-06-17 | CNY 124,67 | +10,47 % | CNY 110,50 | CNY 125,20 | CNY 109,55 | 21,94M |
| 2026-06-16 | CNY 112,85 | -1,58 % | CNY 116,72 | CNY 118,15 | CNY 110,91 | 15,49M |
| 2026-06-15 | CNY 114,66 | +5,63 % | CNY 114,21 | CNY 116,00 | CNY 107,00 | 18,85M |
| 2026-06-12 | CNY 108,55 | -1,41 % | CNY 117,00 | CNY 121,00 | CNY 107,50 | 25,68M |
| 2026-06-11 | CNY 110,10 | +3,09 % | CNY 106,81 | CNY 113,72 | CNY 106,75 | 17,16M |
| 2026-06-10 | CNY 106,80 | -5,49 % | CNY 112,38 | CNY 113,70 | CNY 105,18 | 13,89M |
| 2026-06-09 | CNY 113,00 | +10,78 % | CNY 103,46 | CNY 113,08 | CNY 100,05 | 19,23M |
| 2026-06-08 | CNY 102,00 | -5,56 % | CNY 105,86 | CNY 109,50 | CNY 101,50 | 15,26M |
| 2026-06-05 | CNY 108,01 | +0,02 % | CNY 107,49 | CNY 112,88 | CNY 106,20 | 18,72M |
| 2026-06-04 | CNY 107,99 | +10,42 % | CNY 96,00 | CNY 113,48 | CNY 94,75 | 25,22M |
| 2026-06-03 | CNY 97,80 | +9,43 % | CNY 89,88 | CNY 102,59 | CNY 89,00 | 18,55M |
| 2026-06-02 | CNY 89,37 | -0,02 % | CNY 89,59 | CNY 90,78 | CNY 86,86 | 8,35M |
| 2026-06-01 | CNY 89,39 | -3,40 % | CNY 92,51 | CNY 93,88 | CNY 89,19 | 8,22M |
| 2026-05-29 | CNY 92,54 | -6,55 % | CNY 99,22 | CNY 99,80 | CNY 91,86 | 11,22M |
| 2026-05-28 | CNY 99,03 | +1,57 % | CNY 97,43 | CNY 99,15 | CNY 96,01 | 11,57M |
| 2026-05-27 | CNY 97,50 | -5,84 % | CNY 103,55 | CNY 104,49 | CNY 96,67 | 13,87M |
| 2026-05-26 | CNY 103,55 | -7,92 % | CNY 111,01 | CNY 111,34 | CNY 99,12 | 18,14M |