Zerun Co., Ltd. Class A 301636
SZSE · China · Elektronische Technologie
CNY 40,18-0,78 (-1,90 %)
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 40,18 | -1,90 % | CNY 41,00 | CNY 41,50 | CNY 40,11 | 1,20M |
| 2026-09-29 | CNY 40,96 | +3,62 % | CNY 39,55 | CNY 42,04 | CNY 39,50 | 1,93M |
| 2026-09-28 | CNY 39,53 | -4,56 % | CNY 41,27 | CNY 41,63 | CNY 39,51 | 1,25M |
| 2026-09-24 | CNY 41,42 | -0,70 % | CNY 41,50 | CNY 42,47 | CNY 41,14 | 1,44M |
| 2026-09-23 | CNY 41,71 | -0,86 % | CNY 42,00 | CNY 42,56 | CNY 41,16 | 2,10M |
| 2026-09-22 | CNY 42,07 | +6,00 % | CNY 39,69 | CNY 42,57 | CNY 39,60 | 3,06M |
| 2026-09-21 | CNY 39,69 | +4,20 % | CNY 38,07 | CNY 40,43 | CNY 37,90 | 1,28M |
| 2026-09-18 | CNY 38,09 | +2,23 % | CNY 37,40 | CNY 38,53 | CNY 37,40 | 1,16M |
| 2026-09-17 | CNY 37,26 | -1,17 % | CNY 37,91 | CNY 37,91 | CNY 36,62 | 630,40K |
| 2026-09-16 | CNY 37,70 | +1,67 % | CNY 37,55 | CNY 37,94 | CNY 36,59 | 773,60K |
| 2026-09-15 | CNY 37,08 | -1,80 % | CNY 37,32 | CNY 38,09 | CNY 36,92 | 802,10K |
| 2026-09-14 | CNY 37,76 | +1,56 % | CNY 36,80 | CNY 38,20 | CNY 36,80 | 1,00M |
| 2026-09-11 | CNY 37,18 | -2,92 % | CNY 38,18 | CNY 38,29 | CNY 36,40 | 1,03M |
| 2026-09-10 | CNY 38,30 | -1,67 % | CNY 38,53 | CNY 38,93 | CNY 38,10 | 746,04K |
| 2026-09-09 | CNY 38,95 | -2,21 % | CNY 39,87 | CNY 39,96 | CNY 38,74 | 881,90K |
| 2026-09-08 | CNY 39,83 | -1,14 % | CNY 40,45 | CNY 40,45 | CNY 39,50 | 835,20K |
| 2026-09-07 | CNY 40,29 | +0,25 % | CNY 39,96 | CNY 40,36 | CNY 39,46 | 1,11M |
| 2026-09-04 | CNY 40,19 | -1,47 % | CNY 40,92 | CNY 41,97 | CNY 40,13 | 2,27M |
| 2026-09-03 | CNY 40,79 | +1,22 % | CNY 40,58 | CNY 42,65 | CNY 40,00 | 2,64M |
| 2026-09-02 | CNY 40,30 | +0,50 % | CNY 40,35 | CNY 40,60 | CNY 39,42 | 944,10K |
| 2026-09-01 | CNY 40,10 | -0,64 % | CNY 40,62 | CNY 40,62 | CNY 39,61 | 862,90K |
| 2026-08-31 | CNY 40,36 | +0,07 % | CNY 40,98 | CNY 41,00 | CNY 39,64 | 850,18K |
| 2026-08-28 | CNY 40,33 | +0,27 % | CNY 39,93 | CNY 40,98 | CNY 39,61 | 999,68K |
| 2026-08-27 | CNY 40,22 | +0,47 % | CNY 39,99 | CNY 40,38 | CNY 39,20 | 885,50K |
| 2026-08-26 | CNY 40,03 | -0,20 % | CNY 40,15 | CNY 41,00 | CNY 39,65 | 739,40K |
| 2026-08-25 | CNY 40,11 | +0,33 % | CNY 39,62 | CNY 40,39 | CNY 39,18 | 737,57K |
| 2026-08-24 | CNY 39,98 | -0,10 % | CNY 40,03 | CNY 41,09 | CNY 39,04 | 1,03M |
| 2026-08-21 | CNY 40,02 | +2,25 % | CNY 38,84 | CNY 40,50 | CNY 38,42 | 893,87K |
| 2026-08-20 | CNY 39,14 | +1,37 % | CNY 38,93 | CNY 39,79 | CNY 38,61 | 597,10K |
| 2026-08-19 | CNY 38,61 | -5,78 % | CNY 41,13 | CNY 41,13 | CNY 38,38 | 824,03K |
| 2026-08-18 | CNY 40,98 | -0,80 % | CNY 41,50 | CNY 41,50 | CNY 40,68 | 811,86K |
| 2026-08-17 | CNY 41,31 | +2,33 % | CNY 40,41 | CNY 41,55 | CNY 39,80 | 952,70K |
| 2026-08-14 | CNY 40,37 | -0,47 % | CNY 40,39 | CNY 40,89 | CNY 39,70 | 774,90K |
| 2026-08-13 | CNY 40,56 | -2,69 % | CNY 42,00 | CNY 42,12 | CNY 40,53 | 911,40K |
| 2026-08-12 | CNY 41,68 | +1,76 % | CNY 40,90 | CNY 41,95 | CNY 40,50 | 821,00K |
| 2026-08-11 | CNY 40,96 | -1,06 % | CNY 40,95 | CNY 41,29 | CNY 40,26 | 732,48K |
| 2026-08-10 | CNY 41,40 | +1,55 % | CNY 40,98 | CNY 41,50 | CNY 40,25 | 1,04M |
| 2026-08-07 | CNY 40,77 | -1,09 % | CNY 41,07 | CNY 41,57 | CNY 39,70 | 1,35M |
| 2026-08-06 | CNY 41,22 | +2,08 % | CNY 39,91 | CNY 41,29 | CNY 39,50 | 1,50M |
| 2026-08-05 | CNY 40,38 | +0,98 % | CNY 39,70 | CNY 40,90 | CNY 39,65 | 1,21M |
| 2026-08-04 | CNY 39,99 | +0,88 % | CNY 39,63 | CNY 40,30 | CNY 39,06 | 1,44M |
| 2026-08-03 | CNY 39,64 | +4,92 % | CNY 37,99 | CNY 39,68 | CNY 37,48 | 1,44M |
| 2026-07-31 | CNY 37,78 | +3,06 % | CNY 36,82 | CNY 37,99 | CNY 36,82 | 1,21M |
| 2026-07-30 | CNY 36,66 | -2,11 % | CNY 37,18 | CNY 38,37 | CNY 36,35 | 1,19M |
| 2026-07-29 | CNY 37,45 | +1,35 % | CNY 36,88 | CNY 37,93 | CNY 36,27 | 1,18M |
| 2026-07-28 | CNY 36,95 | +0,49 % | CNY 36,18 | CNY 37,77 | CNY 36,18 | 1,17M |
| 2026-07-27 | CNY 36,77 | +2,82 % | CNY 35,44 | CNY 36,78 | CNY 35,44 | 824,05K |
| 2026-07-24 | CNY 35,76 | -2,67 % | CNY 36,10 | CNY 36,70 | CNY 35,42 | 941,70K |
| 2026-07-23 | CNY 36,74 | +5,09 % | CNY 34,58 | CNY 36,85 | CNY 34,58 | 1,28M |
| 2026-07-22 | CNY 34,96 | -0,63 % | CNY 34,60 | CNY 36,50 | CNY 34,60 | 1,06M |
| 2026-07-21 | CNY 35,18 | -0,68 % | CNY 35,27 | CNY 35,69 | CNY 33,01 | 2,01M |
| 2026-07-20 | CNY 35,42 | -3,36 % | CNY 36,61 | CNY 37,96 | CNY 34,55 | 1,94M |
| 2026-07-17 | CNY 36,65 | -4,36 % | CNY 38,20 | CNY 38,77 | CNY 36,02 | 1,30M |
| 2026-07-16 | CNY 38,32 | +0,58 % | CNY 38,00 | CNY 39,50 | CNY 37,15 | 1,26M |
| 2026-07-15 | CNY 38,10 | +1,63 % | CNY 37,41 | CNY 38,80 | CNY 37,11 | 909,11K |
| 2026-07-14 | CNY 37,49 | +0,43 % | CNY 37,33 | CNY 37,52 | CNY 36,36 | 874,40K |
| 2026-07-13 | CNY 37,33 | -7,19 % | CNY 39,59 | CNY 40,00 | CNY 37,18 | 1,17M |
| 2026-07-10 | CNY 40,22 | +3,13 % | CNY 38,69 | CNY 41,77 | CNY 38,25 | 1,50M |
| 2026-07-09 | CNY 39,00 | -0,18 % | CNY 39,19 | CNY 39,98 | CNY 37,63 | 1,11M |
| 2026-07-08 | CNY 39,07 | -1,98 % | CNY 40,72 | CNY 40,90 | CNY 38,74 | 836,73K |
| 2026-07-07 | CNY 39,86 | -3,25 % | CNY 41,16 | CNY 41,60 | CNY 39,63 | 1,05M |
| 2026-07-06 | CNY 41,20 | -3,65 % | CNY 42,02 | CNY 43,48 | CNY 41,20 | 1,04M |
| 2026-07-03 | CNY 42,76 | +0,97 % | CNY 42,82 | CNY 43,39 | CNY 41,86 | 1,28M |
| 2026-07-02 | CNY 42,35 | -0,38 % | CNY 42,52 | CNY 44,58 | CNY 42,03 | 1,60M |
| 2026-07-01 | CNY 42,51 | +0,95 % | CNY 42,11 | CNY 43,28 | CNY 41,02 | 1,24M |
| 2026-06-30 | CNY 42,11 | +1,15 % | CNY 41,62 | CNY 42,85 | CNY 41,13 | 867,00K |
| 2026-06-29 | CNY 41,63 | -0,72 % | CNY 41,93 | CNY 42,35 | CNY 40,21 | 1,38M |
| 2026-06-26 | CNY 41,93 | -3,01 % | CNY 42,84 | CNY 43,48 | CNY 41,80 | 1,32M |
| 2026-06-25 | CNY 43,23 | -1,77 % | CNY 44,00 | CNY 44,31 | CNY 42,47 | 1,29M |
| 2026-06-24 | CNY 44,01 | -2,85 % | CNY 44,91 | CNY 45,28 | CNY 43,32 | 1,09M |
| 2026-06-23 | CNY 45,30 | -1,22 % | CNY 45,31 | CNY 46,58 | CNY 45,12 | 1,37M |
| 2026-06-22 | CNY 45,86 | +0,66 % | CNY 45,10 | CNY 45,86 | CNY 43,81 | 1,53M |
| 2026-06-18 | CNY 45,56 | -1,51 % | CNY 46,48 | CNY 46,48 | CNY 45,18 | 1,20M |
| 2026-06-17 | CNY 46,26 | -3,85 % | CNY 48,11 | CNY 48,11 | CNY 46,00 | 1,80M |
| 2026-06-16 | CNY 48,11 | +2,43 % | CNY 47,30 | CNY 48,99 | CNY 47,05 | 2,11M |
| 2026-06-15 | CNY 46,97 | +2,38 % | CNY 46,07 | CNY 47,50 | CNY 46,07 | 1,41M |
| 2026-06-12 | CNY 45,88 | +1,17 % | CNY 45,94 | CNY 46,88 | CNY 45,44 | 1,63M |
| 2026-06-11 | CNY 45,35 | -1,52 % | CNY 45,36 | CNY 46,40 | CNY 44,44 | 1,02M |
| 2026-06-10 | CNY 46,05 | -1,96 % | CNY 46,51 | CNY 46,89 | CNY 44,69 | 1,20M |
| 2026-06-09 | CNY 46,97 | +0,66 % | CNY 47,00 | CNY 47,70 | CNY 45,76 | 1,25M |
| 2026-06-08 | CNY 46,66 | -5,41 % | CNY 48,00 | CNY 48,84 | CNY 45,89 | 1,48M |
| 2026-06-05 | CNY 49,33 | -0,34 % | CNY 49,50 | CNY 50,00 | CNY 47,87 | 1,39M |
| 2026-06-04 | CNY 49,50 | -0,88 % | CNY 49,51 | CNY 49,90 | CNY 48,60 | 1,17M |
| 2026-06-03 | CNY 49,94 | -1,77 % | CNY 50,83 | CNY 50,84 | CNY 49,50 | 1,22M |
| 2026-06-02 | CNY 50,84 | -2,87 % | CNY 52,89 | CNY 52,89 | CNY 49,92 | 1,11M |
| 2026-06-01 | CNY 52,34 | +1,51 % | CNY 51,99 | CNY 53,60 | CNY 51,57 | 1,28M |
| 2026-05-29 | CNY 51,56 | -4,43 % | CNY 54,00 | CNY 54,00 | CNY 51,22 | 1,27M |
| 2026-05-28 | CNY 53,95 | -0,22 % | CNY 54,00 | CNY 54,77 | CNY 52,41 | 1,54M |
| 2026-05-27 | CNY 54,07 | -1,42 % | CNY 54,80 | CNY 59,48 | CNY 53,80 | 2,16M |
| 2026-05-26 | CNY 54,85 | -3,43 % | CNY 56,68 | CNY 56,68 | CNY 53,95 | 1,27M |