DapuStor Corporation Class A 301666
SZSE · China · Elektronische Technologie
CNY 339,90-15,91 (-4,47 %)
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 339,90 | -4,47 % | CNY 362,92 | CNY 362,92 | CNY 339,55 | 2,00M |
| 2026-09-29 | CNY 355,81 | -1,30 % | CNY 359,19 | CNY 360,99 | CNY 351,13 | 1,45M |
| 2026-09-28 | CNY 360,50 | -6,58 % | CNY 380,12 | CNY 386,00 | CNY 359,11 | 1,99M |
| 2026-09-24 | CNY 385,88 | -5,40 % | CNY 400,91 | CNY 401,39 | CNY 385,50 | 2,18M |
| 2026-09-23 | CNY 407,92 | +1,73 % | CNY 412,95 | CNY 422,93 | CNY 404,52 | 3,28M |
| 2026-09-22 | CNY 401,00 | -3,02 % | CNY 425,98 | CNY 426,99 | CNY 399,39 | 3,50M |
| 2026-09-21 | CNY 413,50 | +3,30 % | CNY 405,00 | CNY 425,00 | CNY 400,40 | 4,02M |
| 2026-09-18 | CNY 400,30 | +6,87 % | CNY 384,11 | CNY 408,55 | CNY 381,02 | 3,97M |
| 2026-09-17 | CNY 374,57 | -2,27 % | CNY 380,00 | CNY 388,00 | CNY 371,72 | 2,12M |
| 2026-09-16 | CNY 383,26 | +3,61 % | CNY 366,00 | CNY 384,74 | CNY 365,50 | 2,36M |
| 2026-09-15 | CNY 369,89 | +1,24 % | CNY 363,00 | CNY 378,70 | CNY 363,00 | 1,91M |
| 2026-09-14 | CNY 365,35 | -2,08 % | CNY 364,00 | CNY 371,20 | CNY 356,66 | 1,54M |
| 2026-09-11 | CNY 373,10 | -4,12 % | CNY 378,00 | CNY 379,00 | CNY 363,10 | 2,28M |
| 2026-09-10 | CNY 389,14 | -2,06 % | CNY 392,81 | CNY 400,60 | CNY 388,88 | 1,81M |
| 2026-09-09 | CNY 397,32 | -3,02 % | CNY 413,01 | CNY 417,77 | CNY 395,10 | 2,24M |
| 2026-09-08 | CNY 409,70 | -2,65 % | CNY 417,06 | CNY 425,60 | CNY 407,00 | 2,70M |
| 2026-09-07 | CNY 420,85 | +3,79 % | CNY 420,89 | CNY 423,96 | CNY 415,10 | 2,80M |
| 2026-09-04 | CNY 405,48 | -4,90 % | CNY 425,61 | CNY 427,00 | CNY 402,00 | 2,50M |
| 2026-09-03 | CNY 426,39 | +0,09 % | CNY 431,76 | CNY 434,53 | CNY 418,00 | 2,28M |
| 2026-09-02 | CNY 426,01 | -2,95 % | CNY 425,24 | CNY 430,68 | CNY 418,60 | 2,30M |
| 2026-09-01 | CNY 438,95 | -5,88 % | CNY 466,56 | CNY 470,00 | CNY 437,54 | 3,32M |
| 2026-08-31 | CNY 466,36 | -2,00 % | CNY 470,00 | CNY 479,00 | CNY 451,15 | 4,32M |
| 2026-08-28 | CNY 475,86 | +1,42 % | CNY 500,00 | CNY 537,00 | CNY 475,10 | 7,95M |
| 2026-08-27 | CNY 469,20 | +20,00 % | CNY 458,96 | CNY 469,20 | CNY 455,73 | 2,07M |
| 2026-08-26 | CNY 391,00 | -1,26 % | CNY 397,00 | CNY 400,00 | CNY 384,00 | 1,63M |
| 2026-08-25 | CNY 396,00 | -3,10 % | CNY 395,15 | CNY 403,15 | CNY 383,06 | 1,82M |
| 2026-08-24 | CNY 408,66 | -3,31 % | CNY 419,89 | CNY 422,65 | CNY 397,25 | 1,80M |
| 2026-08-21 | CNY 422,66 | +1,08 % | CNY 415,00 | CNY 423,87 | CNY 409,00 | 1,81M |
| 2026-08-20 | CNY 418,13 | +0,32 % | CNY 427,48 | CNY 430,06 | CNY 414,00 | 2,06M |
| 2026-08-19 | CNY 416,80 | -10,58 % | CNY 438,80 | CNY 448,16 | CNY 414,01 | 3,51M |
| 2026-08-18 | CNY 466,12 | +1,66 % | CNY 465,00 | CNY 480,88 | CNY 455,11 | 4,65M |
| 2026-08-17 | CNY 458,50 | +4,93 % | CNY 439,00 | CNY 462,20 | CNY 438,00 | 3,78M |
| 2026-08-14 | CNY 436,96 | +1,62 % | CNY 443,01 | CNY 455,00 | CNY 430,38 | 2,74M |
| 2026-08-13 | CNY 430,00 | -2,09 % | CNY 451,60 | CNY 466,80 | CNY 429,20 | 2,88M |
| 2026-08-12 | CNY 439,20 | +1,41 % | CNY 435,00 | CNY 445,63 | CNY 429,00 | 1,91M |
| 2026-08-11 | CNY 433,08 | +0,25 % | CNY 425,51 | CNY 442,86 | CNY 422,27 | 1,86M |
| 2026-08-10 | CNY 432,00 | -3,54 % | CNY 445,00 | CNY 451,00 | CNY 422,00 | 2,71M |
| 2026-08-07 | CNY 447,87 | +1,97 % | CNY 442,25 | CNY 454,00 | CNY 434,01 | 2,79M |
| 2026-08-06 | CNY 439,20 | +1,35 % | CNY 418,99 | CNY 445,88 | CNY 415,00 | 2,86M |
| 2026-08-05 | CNY 433,34 | +5,28 % | CNY 410,00 | CNY 439,30 | CNY 405,33 | 3,59M |
| 2026-08-04 | CNY 411,59 | +8,35 % | CNY 386,71 | CNY 419,95 | CNY 383,00 | 3,92M |
| 2026-08-03 | CNY 379,88 | -5,74 % | CNY 392,70 | CNY 399,00 | CNY 378,00 | 2,65M |
| 2026-07-31 | CNY 403,00 | +3,07 % | CNY 440,00 | CNY 446,99 | CNY 402,30 | 4,13M |
| 2026-07-30 | CNY 391,01 | -7,01 % | CNY 415,00 | CNY 428,00 | CNY 383,11 | 3,47M |
| 2026-07-29 | CNY 420,49 | -4,14 % | CNY 440,01 | CNY 443,50 | CNY 390,00 | 3,89M |
| 2026-07-28 | CNY 438,66 | -10,32 % | CNY 463,11 | CNY 479,95 | CNY 435,02 | 2,60M |
| 2026-07-27 | CNY 489,15 | +0,72 % | CNY 480,00 | CNY 490,90 | CNY 456,00 | 2,54M |
| 2026-07-24 | CNY 485,66 | -4,77 % | CNY 498,00 | CNY 501,08 | CNY 478,22 | 2,73M |
| 2026-07-23 | CNY 510,00 | +1,67 % | CNY 505,01 | CNY 532,00 | CNY 498,00 | 3,83M |
| 2026-07-22 | CNY 501,63 | -2,70 % | CNY 498,11 | CNY 538,67 | CNY 498,11 | 4,56M |
| 2026-07-21 | CNY 515,55 | +11,59 % | CNY 481,01 | CNY 525,66 | CNY 417,90 | 5,63M |
| 2026-07-20 | CNY 462,00 | -4,21 % | CNY 501,55 | CNY 519,01 | CNY 441,00 | 4,27M |
| 2026-07-17 | CNY 482,28 | -10,34 % | CNY 520,00 | CNY 555,00 | CNY 480,02 | 4,94M |
| 2026-07-16 | CNY 537,88 | +4,44 % | CNY 521,39 | CNY 578,00 | CNY 521,39 | 5,01M |
| 2026-07-15 | CNY 515,00 | -5,33 % | CNY 547,00 | CNY 553,69 | CNY 508,00 | 2,59M |
| 2026-07-14 | CNY 543,98 | +1,92 % | CNY 533,70 | CNY 549,66 | CNY 516,88 | 2,75M |
| 2026-07-13 | CNY 533,73 | -5,08 % | CNY 550,01 | CNY 568,80 | CNY 528,18 | 2,90M |
| 2026-07-10 | CNY 562,30 | -7,97 % | CNY 600,11 | CNY 627,00 | CNY 562,01 | 4,27M |
| 2026-07-09 | CNY 611,00 | +10,35 % | CNY 569,58 | CNY 620,00 | CNY 568,02 | 4,75M |
| 2026-07-08 | CNY 553,71 | -2,63 % | CNY 570,78 | CNY 577,76 | CNY 540,83 | 2,78M |
| 2026-07-07 | CNY 568,68 | -5,15 % | CNY 575,00 | CNY 578,90 | CNY 552,00 | 3,39M |
| 2026-07-06 | CNY 599,53 | +1,10 % | CNY 609,88 | CNY 616,64 | CNY 570,00 | 3,27M |
| 2026-07-03 | CNY 593,02 | -1,62 % | CNY 598,00 | CNY 617,73 | CNY 584,00 | 3,19M |
| 2026-07-02 | CNY 602,80 | -3,48 % | CNY 593,22 | CNY 639,89 | CNY 593,00 | 3,43M |
| 2026-07-01 | CNY 624,53 | -5,19 % | CNY 652,00 | CNY 685,30 | CNY 621,11 | 4,37M |
| 2026-06-30 | CNY 658,70 | -1,10 % | CNY 650,00 | CNY 665,40 | CNY 615,00 | 3,91M |
| 2026-06-29 | CNY 666,00 | +1,22 % | CNY 644,00 | CNY 676,28 | CNY 628,88 | 3,85M |
| 2026-06-26 | CNY 657,99 | -9,88 % | CNY 694,97 | CNY 706,88 | CNY 650,00 | 5,74M |
| 2026-06-25 | CNY 730,16 | +1,81 % | CNY 753,00 | CNY 786,00 | CNY 726,00 | 6,21M |
| 2026-06-24 | CNY 717,19 | +1,73 % | CNY 681,11 | CNY 730,10 | CNY 681,11 | 4,69M |
| 2026-06-23 | CNY 705,00 | -7,66 % | CNY 745,00 | CNY 750,00 | CNY 701,00 | 5,99M |
| 2026-06-22 | CNY 763,46 | +13,57 % | CNY 676,01 | CNY 763,79 | CNY 667,11 | 8,10M |
| 2026-06-18 | CNY 672,23 | -3,00 % | CNY 680,54 | CNY 696,00 | CNY 670,00 | 6,16M |
| 2026-06-17 | CNY 693,01 | +2,88 % | CNY 656,14 | CNY 707,18 | CNY 652,00 | 6,94M |
| 2026-06-16 | CNY 673,60 | +10,07 % | CNY 624,00 | CNY 693,96 | CNY 604,10 | 8,01M |
| 2026-06-15 | CNY 612,00 | +3,04 % | CNY 604,65 | CNY 618,88 | CNY 572,41 | 5,75M |
| 2026-06-12 | CNY 593,96 | -9,73 % | CNY 690,00 | CNY 694,42 | CNY 593,00 | 7,30M |
| 2026-06-11 | CNY 658,00 | +1,86 % | CNY 649,88 | CNY 665,88 | CNY 612,10 | 6,28M |
| 2026-06-10 | CNY 646,00 | -15,67 % | CNY 722,00 | CNY 735,00 | CNY 646,00 | 7,82M |
| 2026-06-09 | CNY 766,00 | -1,80 % | CNY 811,00 | CNY 817,94 | CNY 744,01 | 5,87M |
| 2026-06-08 | CNY 780,01 | -3,34 % | CNY 745,00 | CNY 809,00 | CNY 730,00 | 4,80M |
| 2026-06-05 | CNY 807,00 | -5,93 % | CNY 815,00 | CNY 856,74 | CNY 790,00 | 5,50M |
| 2026-06-04 | CNY 857,90 | +11,88 % | CNY 770,00 | CNY 865,99 | CNY 755,10 | 6,94M |
| 2026-06-03 | CNY 766,80 | +1,29 % | CNY 746,00 | CNY 798,80 | CNY 743,05 | 5,77M |
| 2026-06-02 | CNY 757,00 | +4,70 % | CNY 708,40 | CNY 759,01 | CNY 695,98 | 5,48M |
| 2026-06-01 | CNY 723,00 | -4,62 % | CNY 771,00 | CNY 819,00 | CNY 721,36 | 6,16M |
| 2026-05-29 | CNY 758,00 | +5,12 % | CNY 728,66 | CNY 788,00 | CNY 710,50 | 6,44M |
| 2026-05-28 | CNY 721,10 | -1,65 % | CNY 703,50 | CNY 740,00 | CNY 682,00 | 5,13M |
| 2026-05-27 | CNY 733,17 | +2,83 % | CNY 750,00 | CNY 784,90 | CNY 725,00 | 6,49M |
| 2026-05-26 | CNY 713,00 | -13,78 % | CNY 790,00 | CNY 816,66 | CNY 710,00 | 7,78M |