Veken Technology Co., Ltd. Class A 600152
SSE · China · Produzierendes Gewerbe
CNY 8,48+0,16 (+1,92 %)
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 8,48 | +1,92 % | CNY 8,81 | CNY 9,07 | CNY 8,32 | 96,53M |
| 2026-09-29 | CNY 8,32 | +10,05 % | CNY 7,56 | CNY 8,32 | CNY 7,50 | 35,78M |
| 2026-09-28 | CNY 7,56 | -1,31 % | CNY 7,63 | CNY 7,65 | CNY 7,36 | 12,61M |
| 2026-09-24 | CNY 7,66 | -1,16 % | CNY 7,77 | CNY 7,82 | CNY 7,63 |
| 7,86M |
| 2026-09-23 | CNY 7,75 | -1,65 % | CNY 7,85 | CNY 7,89 | CNY 7,72 | 10,38M |
| 2026-09-22 | CNY 7,88 | -0,76 % | CNY 7,95 | CNY 8,03 | CNY 7,86 | 14,09M |
| 2026-09-21 | CNY 7,94 | -0,63 % | CNY 8,00 | CNY 8,03 | CNY 7,90 | 11,86M |
| 2026-09-18 | CNY 7,99 | +0,50 % | CNY 8,04 | CNY 8,08 | CNY 7,95 | 9,18M |
| 2026-09-17 | CNY 7,95 | -1,73 % | CNY 8,15 | CNY 8,15 | CNY 7,87 | 10,35M |
| 2026-09-16 | CNY 8,09 | +1,38 % | CNY 7,96 | CNY 8,17 | CNY 7,85 | 14,03M |
| 2026-09-15 | CNY 7,98 | -0,75 % | CNY 8,06 | CNY 8,18 | CNY 7,92 | 11,97M |
| 2026-09-14 | CNY 8,04 | +2,29 % | CNY 7,86 | CNY 8,10 | CNY 7,71 | 13,03M |
| 2026-09-11 | CNY 7,86 | -2,84 % | CNY 8,02 | CNY 8,11 | CNY 7,68 | 12,64M |
| 2026-09-10 | CNY 8,09 | -1,10 % | CNY 8,13 | CNY 8,24 | CNY 8,06 | 10,73M |
| 2026-09-09 | CNY 8,18 | 0,00 % | CNY 8,16 | CNY 8,24 | CNY 8,09 | 8,40M |
| 2026-09-08 | CNY 8,18 | +0,62 % | CNY 8,20 | CNY 8,25 | CNY 8,06 | 12,69M |
| 2026-09-07 | CNY 8,13 | +0,62 % | CNY 8,08 | CNY 8,20 | CNY 7,98 | 9,25M |
| 2026-09-04 | CNY 8,08 | -0,62 % | CNY 8,25 | CNY 8,35 | CNY 8,01 | 11,99M |
| 2026-09-03 | CNY 8,13 | -1,45 % | CNY 8,26 | CNY 8,34 | CNY 8,11 | 10,69M |
| 2026-09-02 | CNY 8,25 | -2,25 % | CNY 8,38 | CNY 8,38 | CNY 8,12 | 12,02M |
| 2026-09-01 | CNY 8,44 | +0,84 % | CNY 8,34 | CNY 8,51 | CNY 8,32 | 13,43M |
| 2026-08-31 | CNY 8,37 | +0,12 % | CNY 8,28 | CNY 8,40 | CNY 8,25 | 11,52M |
| 2026-08-28 | CNY 8,36 | +0,97 % | CNY 8,28 | CNY 8,45 | CNY 8,23 | 15,39M |
| 2026-08-27 | CNY 8,28 | +0,49 % | CNY 8,22 | CNY 8,32 | CNY 8,09 | 16,41M |
| 2026-08-26 | CNY 8,24 | -0,48 % | CNY 8,28 | CNY 8,40 | CNY 8,13 | 22,58M |
| 2026-08-25 | CNY 8,28 | +1,97 % | CNY 8,00 | CNY 8,37 | CNY 7,91 | 30,04M |
| 2026-08-24 | CNY 8,12 | +1,37 % | CNY 8,01 | CNY 8,47 | CNY 7,93 | 29,52M |
| 2026-08-21 | CNY 8,01 | +2,17 % | CNY 7,80 | CNY 8,05 | CNY 7,66 | 14,47M |
| 2026-08-20 | CNY 7,84 | -0,38 % | CNY 7,90 | CNY 7,97 | CNY 7,76 | 11,93M |
| 2026-08-19 | CNY 7,87 | -3,67 % | CNY 8,08 | CNY 8,17 | CNY 7,81 | 15,63M |
| 2026-08-18 | CNY 8,17 | -1,57 % | CNY 8,33 | CNY 8,33 | CNY 8,06 | 14,72M |
| 2026-08-17 | CNY 8,30 | +1,59 % | CNY 8,23 | CNY 8,32 | CNY 8,09 | 13,02M |
| 2026-08-14 | CNY 8,17 | +0,37 % | CNY 8,20 | CNY 8,30 | CNY 8,06 | 12,18M |
| 2026-08-13 | CNY 8,14 | -2,40 % | CNY 8,40 | CNY 8,41 | CNY 8,13 | 13,02M |
| 2026-08-12 | CNY 8,34 | +1,46 % | CNY 8,22 | CNY 8,39 | CNY 8,20 | 11,73M |
| 2026-08-11 | CNY 8,22 | -0,72 % | CNY 8,25 | CNY 8,31 | CNY 8,10 | 13,51M |
| 2026-08-10 | CNY 8,28 | +2,10 % | CNY 8,18 | CNY 8,30 | CNY 8,06 | 18,23M |
| 2026-08-07 | CNY 8,11 | +0,50 % | CNY 8,07 | CNY 8,14 | CNY 7,87 | 16,44M |
| 2026-08-06 | CNY 8,07 | +0,62 % | CNY 8,00 | CNY 8,10 | CNY 7,87 | 17,12M |
| 2026-08-05 | CNY 8,02 | +2,04 % | CNY 7,83 | CNY 8,06 | CNY 7,83 | 18,35M |
| 2026-08-04 | CNY 7,86 | +2,21 % | CNY 7,84 | CNY 7,90 | CNY 7,63 | 17,26M |
| 2026-08-03 | CNY 7,69 | +2,67 % | CNY 7,45 | CNY 7,72 | CNY 7,42 | 18,62M |
| 2026-07-31 | CNY 7,49 | +0,27 % | CNY 7,57 | CNY 7,71 | CNY 7,48 | 19,25M |
| 2026-07-30 | CNY 7,47 | -2,99 % | CNY 7,67 | CNY 7,75 | CNY 7,43 | 21,99M |
| 2026-07-29 | CNY 7,70 | +2,39 % | CNY 7,47 | CNY 7,80 | CNY 7,28 | 28,37M |
| 2026-07-28 | CNY 7,52 | -0,92 % | CNY 7,47 | CNY 7,77 | CNY 7,44 | 21,30M |
| 2026-07-27 | CNY 7,59 | +5,27 % | CNY 7,20 | CNY 7,60 | CNY 7,16 | 23,28M |
| 2026-07-24 | CNY 7,21 | -2,44 % | CNY 7,32 | CNY 7,50 | CNY 7,17 | 19,10M |
| 2026-07-23 | CNY 7,39 | +5,12 % | CNY 6,97 | CNY 7,42 | CNY 6,97 | 26,17M |
| 2026-07-22 | CNY 7,03 | -2,36 % | CNY 7,05 | CNY 7,40 | CNY 6,95 | 26,24M |
| 2026-07-21 | CNY 7,20 | +3,45 % | CNY 6,91 | CNY 7,22 | CNY 6,38 | 40,53M |
| 2026-07-20 | CNY 6,96 | -3,06 % | CNY 7,45 | CNY 7,87 | CNY 6,83 | 44,28M |
| 2026-07-17 | CNY 7,18 | -6,51 % | CNY 7,76 | CNY 7,76 | CNY 7,10 | 21,13M |
| 2026-07-16 | CNY 7,68 | -2,91 % | CNY 7,87 | CNY 7,95 | CNY 7,64 | 16,31M |
| 2026-07-15 | CNY 7,91 | -2,10 % | CNY 7,99 | CNY 8,27 | CNY 7,86 | 18,51M |
| 2026-07-14 | CNY 8,08 | +2,80 % | CNY 7,89 | CNY 8,08 | CNY 7,62 | 19,80M |
| 2026-07-13 | CNY 7,86 | -7,09 % | CNY 8,21 | CNY 8,46 | CNY 7,82 | 21,12M |
| 2026-07-10 | CNY 8,46 | -0,47 % | CNY 8,51 | CNY 8,67 | CNY 8,41 | 20,04M |
| 2026-07-09 | CNY 8,50 | +1,07 % | CNY 8,47 | CNY 8,60 | CNY 8,10 | 23,97M |
| 2026-07-08 | CNY 8,41 | -4,97 % | CNY 8,90 | CNY 8,90 | CNY 8,39 | 25,24M |
| 2026-07-07 | CNY 8,85 | -2,43 % | CNY 9,07 | CNY 9,33 | CNY 8,76 | 22,51M |
| 2026-07-06 | CNY 9,07 | -2,89 % | CNY 9,32 | CNY 9,53 | CNY 9,07 | 28,22M |
| 2026-07-03 | CNY 9,34 | -2,71 % | CNY 9,70 | CNY 9,75 | CNY 9,33 | 26,26M |
| 2026-07-02 | CNY 9,60 | -0,93 % | CNY 9,56 | CNY 10,36 | CNY 9,50 | 35,71M |
| 2026-07-01 | CNY 9,69 | -3,00 % | CNY 9,87 | CNY 10,03 | CNY 9,62 | 35,71M |
| 2026-06-30 | CNY 9,99 | +3,10 % | CNY 9,89 | CNY 10,18 | CNY 9,63 | 40,09M |
| 2026-06-29 | CNY 9,69 | -8,84 % | CNY 10,39 | CNY 10,40 | CNY 9,60 | 63,06M |
| 2026-06-26 | CNY 10,63 | -9,99 % | CNY 11,81 | CNY 11,82 | CNY 10,63 | 57,09M |
| 2026-06-25 | CNY 11,81 | +9,96 % | CNY 10,74 | CNY 11,81 | CNY 10,47 | 43,90M |
| 2026-06-24 | CNY 10,74 | -0,92 % | CNY 10,79 | CNY 10,95 | CNY 10,41 | 24,55M |
| 2026-06-23 | CNY 10,84 | +0,28 % | CNY 10,61 | CNY 11,28 | CNY 10,61 | 30,74M |
| 2026-06-22 | CNY 10,81 | -0,28 % | CNY 10,90 | CNY 10,90 | CNY 10,37 | 29,06M |
| 2026-06-18 | CNY 10,84 | -2,08 % | CNY 10,99 | CNY 11,06 | CNY 10,76 | 21,48M |
| 2026-06-17 | CNY 11,07 | -2,21 % | CNY 11,26 | CNY 11,38 | CNY 11,00 | 24,94M |
| 2026-06-16 | CNY 11,32 | +2,17 % | CNY 11,29 | CNY 11,56 | CNY 10,81 | 36,48M |
| 2026-06-15 | CNY 11,08 | +5,52 % | CNY 10,53 | CNY 11,15 | CNY 10,53 | 33,42M |
| 2026-06-12 | CNY 10,50 | +1,65 % | CNY 10,45 | CNY 10,73 | CNY 10,13 | 30,91M |
| 2026-06-11 | CNY 10,33 | -2,18 % | CNY 10,51 | CNY 10,66 | CNY 10,23 | 27,76M |
| 2026-06-10 | CNY 10,56 | -3,30 % | CNY 10,73 | CNY 10,86 | CNY 10,35 | 33,47M |
| 2026-06-09 | CNY 10,92 | -0,18 % | CNY 11,09 | CNY 11,14 | CNY 10,73 | 27,34M |
| 2026-06-08 | CNY 10,94 | -5,12 % | CNY 11,00 | CNY 11,48 | CNY 10,74 | 31,75M |
| 2026-06-05 | CNY 11,53 | -3,35 % | CNY 12,10 | CNY 12,22 | CNY 11,43 | 45,54M |
| 2026-06-04 | CNY 11,93 | -3,56 % | CNY 12,06 | CNY 12,30 | CNY 11,83 | 31,98M |
| 2026-06-03 | CNY 12,37 | +1,14 % | CNY 11,98 | CNY 12,98 | CNY 11,98 | 57,84M |
| 2026-06-02 | CNY 12,23 | -2,47 % | CNY 12,62 | CNY 12,79 | CNY 11,90 | 62,68M |
| 2026-06-01 | CNY 12,54 | +10,00 % | CNY 11,88 | CNY 12,54 | CNY 11,62 | 44,38M |
| 2026-05-29 | CNY 11,40 | -3,14 % | CNY 11,77 | CNY 11,80 | CNY 11,34 | 32,16M |
| 2026-05-28 | CNY 11,77 | -2,65 % | CNY 12,20 | CNY 12,31 | CNY 11,56 | 35,53M |
| 2026-05-27 | CNY 12,09 | -2,50 % | CNY 12,30 | CNY 12,40 | CNY 11,88 | 30,23M |
| 2026-05-26 | CNY 12,40 | +0,08 % | CNY 12,09 | CNY 12,50 | CNY 11,68 | 45,91M |