Paslin Digital Technology Co., Ltd. Class A 600215
SSE · China · Finanzen
CNY 6,23-0,08 (-1,27 %)
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 6,23 | -1,27 % | CNY 6,38 | CNY 6,38 | CNY 6,15 | 5,71M |
| 2026-09-29 | CNY 6,31 | +2,94 % | CNY 6,10 | CNY 6,36 | CNY 6,03 | 8,44M |
| 2026-09-28 | CNY 6,13 | +0,49 % | CNY 6,13 | CNY 6,19 | CNY 6,02 | 5,92M |
| 2026-09-24 | CNY 6,10 | 0,00 % | CNY 6,12 | CNY 6,18 | CNY 6,06 | 4,70M |
| 2026-09-23 | CNY 6,10 | -2,24 % | CNY 6,24 | CNY 6,29 | CNY 6,10 | 5,28M |
| 2026-09-22 | CNY 6,24 | +0,48 % | CNY 6,25 | CNY 6,28 | CNY 6,14 | 6,61M |
| 2026-09-21 | CNY 6,21 | +0,65 % | CNY 6,15 | CNY 6,28 | CNY 6,14 | 4,26M |
| 2026-09-18 | CNY 6,17 | 0,00 % | CNY 6,19 | CNY 6,24 | CNY 6,15 | 4,62M |
| 2026-09-17 | CNY 6,17 | +1,15 % | CNY 6,06 | CNY 6,22 | CNY 6,04 | 4,77M |
| 2026-09-16 | CNY 6,10 | +0,66 % | CNY 6,05 | CNY 6,16 | CNY 5,96 | 4,23M |
| 2026-09-15 | CNY 6,06 | -3,50 % | CNY 6,24 | CNY 6,31 | CNY 6,05 | 5,55M |
| 2026-09-14 | CNY 6,28 | -0,63 % | CNY 6,30 | CNY 6,38 | CNY 6,24 | 4,49M |
| 2026-09-11 | CNY 6,32 | -3,95 % | CNY 6,55 | CNY 6,55 | CNY 6,23 | 5,90M |
| 2026-09-10 | CNY 6,58 | -1,50 % | CNY 6,70 | CNY 6,75 | CNY 6,52 | 4,47M |
| 2026-09-09 | CNY 6,68 | -1,62 % | CNY 6,82 | CNY 6,82 | CNY 6,65 | 3,81M |
| 2026-09-08 | CNY 6,79 | +1,04 % | CNY 6,72 | CNY 6,85 | CNY 6,67 | 5,46M |
| 2026-09-07 | CNY 6,72 | +0,15 % | CNY 6,79 | CNY 6,82 | CNY 6,65 | 5,53M |
| 2026-09-04 | CNY 6,71 | -0,89 % | CNY 6,79 | CNY 6,88 | CNY 6,68 | 5,89M |
| 2026-09-03 | CNY 6,77 | +0,30 % | CNY 6,79 | CNY 6,91 | CNY 6,72 | 7,16M |
| 2026-09-02 | CNY 6,75 | -0,59 % | CNY 6,73 | CNY 6,84 | CNY 6,62 | 7,97M |
| 2026-09-01 | CNY 6,79 | +0,89 % | CNY 6,77 | CNY 6,86 | CNY 6,66 | 10,89M |
| 2026-08-31 | CNY 6,73 | +6,49 % | CNY 6,32 | CNY 6,80 | CNY 6,22 | 15,66M |
| 2026-08-28 | CNY 6,32 | -0,78 % | CNY 6,31 | CNY 6,42 | CNY 6,31 | 5,84M |
| 2026-08-27 | CNY 6,37 | -0,31 % | CNY 6,36 | CNY 6,44 | CNY 6,29 | 7,45M |
| 2026-08-26 | CNY 6,39 | -1,84 % | CNY 6,48 | CNY 6,66 | CNY 6,38 | 9,70M |
| 2026-08-25 | CNY 6,51 | +1,40 % | CNY 6,39 | CNY 6,58 | CNY 6,36 | 5,70M |
| 2026-08-24 | CNY 6,42 | -1,53 % | CNY 6,51 | CNY 6,57 | CNY 6,36 | 5,53M |
| 2026-08-21 | CNY 6,52 | +0,31 % | CNY 6,51 | CNY 6,58 | CNY 6,36 | 4,57M |
| 2026-08-20 | CNY 6,50 | +1,56 % | CNY 6,48 | CNY 6,56 | CNY 6,40 | 5,68M |
| 2026-08-19 | CNY 6,40 | -4,62 % | CNY 6,70 | CNY 6,70 | CNY 6,33 | 9,68M |
| 2026-08-18 | CNY 6,71 | -0,74 % | CNY 6,71 | CNY 6,80 | CNY 6,62 | 7,27M |
| 2026-08-17 | CNY 6,76 | +0,60 % | CNY 6,70 | CNY 6,84 | CNY 6,67 | 6,86M |
| 2026-08-14 | CNY 6,72 | -0,30 % | CNY 6,77 | CNY 7,07 | CNY 6,65 | 11,47M |
| 2026-08-13 | CNY 6,74 | +1,20 % | CNY 6,71 | CNY 6,95 | CNY 6,62 | 13,89M |
| 2026-08-12 | CNY 6,66 | +3,58 % | CNY 6,38 | CNY 6,68 | CNY 6,37 | 9,27M |
| 2026-08-11 | CNY 6,43 | +0,78 % | CNY 6,38 | CNY 6,49 | CNY 6,28 | 5,68M |
| 2026-08-10 | CNY 6,38 | +1,27 % | CNY 6,34 | CNY 6,43 | CNY 6,18 | 6,29M |
| 2026-08-07 | CNY 6,30 | +0,96 % | CNY 6,26 | CNY 6,30 | CNY 6,11 | 7,67M |
| 2026-08-06 | CNY 6,24 | +0,16 % | CNY 6,22 | CNY 6,31 | CNY 6,15 | 5,21M |
| 2026-08-05 | CNY 6,23 | +1,14 % | CNY 6,15 | CNY 6,24 | CNY 6,10 | 8,07M |
| 2026-08-04 | CNY 6,16 | -0,65 % | CNY 6,20 | CNY 6,22 | CNY 6,09 | 6,17M |
| 2026-08-03 | CNY 6,20 | +2,48 % | CNY 6,12 | CNY 6,23 | CNY 6,07 | 7,94M |
| 2026-07-31 | CNY 6,05 | +3,77 % | CNY 5,84 | CNY 6,10 | CNY 5,84 | 10,25M |
| 2026-07-30 | CNY 5,83 | +0,87 % | CNY 5,88 | CNY 6,05 | CNY 5,78 | 11,77M |
| 2026-07-29 | CNY 5,78 | +2,85 % | CNY 5,62 | CNY 5,78 | CNY 5,59 | 8,44M |
| 2026-07-28 | CNY 5,62 | +2,00 % | CNY 5,43 | CNY 5,80 | CNY 5,43 | 10,44M |
| 2026-07-27 | CNY 5,51 | +3,38 % | CNY 5,40 | CNY 5,52 | CNY 5,29 | 6,90M |
| 2026-07-24 | CNY 5,33 | -1,84 % | CNY 5,38 | CNY 5,49 | CNY 5,23 | 7,09M |
| 2026-07-23 | CNY 5,43 | +4,62 % | CNY 5,20 | CNY 5,50 | CNY 5,15 | 9,98M |
| 2026-07-22 | CNY 5,19 | -0,95 % | CNY 5,20 | CNY 5,28 | CNY 5,12 | 7,58M |
| 2026-07-21 | CNY 5,24 | -2,42 % | CNY 5,35 | CNY 5,41 | CNY 5,08 | 13,26M |
| 2026-07-20 | CNY 5,37 | -4,79 % | CNY 5,65 | CNY 5,73 | CNY 5,30 | 13,91M |
| 2026-07-17 | CNY 5,64 | -5,84 % | CNY 6,00 | CNY 6,06 | CNY 5,60 | 12,38M |
| 2026-07-16 | CNY 5,99 | +2,22 % | CNY 5,80 | CNY 6,20 | CNY 5,76 | 12,14M |
| 2026-07-15 | CNY 5,86 | +2,45 % | CNY 5,72 | CNY 5,90 | CNY 5,69 | 7,97M |
| 2026-07-14 | CNY 5,72 | 0,00 % | CNY 5,66 | CNY 5,76 | CNY 5,54 | 9,47M |
| 2026-07-13 | CNY 5,72 | -4,83 % | CNY 6,02 | CNY 6,06 | CNY 5,69 | 13,44M |
| 2026-07-10 | CNY 6,01 | +0,84 % | CNY 5,97 | CNY 6,18 | CNY 5,86 | 11,33M |
| 2026-07-09 | CNY 5,96 | -1,81 % | CNY 6,19 | CNY 6,20 | CNY 5,86 | 12,58M |
| 2026-07-08 | CNY 6,07 | -4,71 % | CNY 6,23 | CNY 6,37 | CNY 5,99 | 18,66M |
| 2026-07-07 | CNY 6,37 | -7,41 % | CNY 6,82 | CNY 6,82 | CNY 6,27 | 31,81M |
| 2026-07-06 | CNY 6,88 | +10,08 % | CNY 6,30 | CNY 6,88 | CNY 6,26 | 32,29M |
| 2026-07-03 | CNY 6,25 | +2,63 % | CNY 6,10 | CNY 6,38 | CNY 6,09 | 16,71M |
| 2026-07-02 | CNY 6,09 | +2,01 % | CNY 6,00 | CNY 6,37 | CNY 5,97 | 15,30M |
| 2026-07-01 | CNY 5,97 | +2,93 % | CNY 5,74 | CNY 6,15 | CNY 5,70 | 14,06M |
| 2026-06-30 | CNY 5,80 | +2,11 % | CNY 5,73 | CNY 5,81 | CNY 5,61 | 6,93M |
| 2026-06-29 | CNY 5,68 | -1,22 % | CNY 5,76 | CNY 5,85 | CNY 5,53 | 9,25M |
| 2026-06-26 | CNY 5,75 | -4,64 % | CNY 6,02 | CNY 6,02 | CNY 5,74 | 10,27M |
| 2026-06-25 | CNY 6,03 | +1,17 % | CNY 5,97 | CNY 6,12 | CNY 5,83 | 12,74M |
| 2026-06-24 | CNY 5,96 | -5,25 % | CNY 6,28 | CNY 6,35 | CNY 5,90 | 15,58M |
| 2026-06-23 | CNY 6,29 | +1,78 % | CNY 6,14 | CNY 6,47 | CNY 6,12 | 12,72M |
| 2026-06-22 | CNY 6,18 | -2,06 % | CNY 6,25 | CNY 6,30 | CNY 5,97 | 15,37M |
| 2026-06-18 | CNY 6,31 | 0,00 % | CNY 6,26 | CNY 6,53 | CNY 6,20 | 8,53M |
| 2026-06-17 | CNY 6,31 | -2,92 % | CNY 6,43 | CNY 6,50 | CNY 6,23 | 10,73M |
| 2026-06-16 | CNY 6,50 | +0,93 % | CNY 6,42 | CNY 6,54 | CNY 6,30 | 10,83M |
| 2026-06-15 | CNY 6,44 | +3,21 % | CNY 6,25 | CNY 6,67 | CNY 6,25 | 17,06M |
| 2026-06-12 | CNY 6,24 | -0,16 % | CNY 6,32 | CNY 6,43 | CNY 6,11 | 16,50M |
| 2026-06-11 | CNY 6,25 | -1,57 % | CNY 6,30 | CNY 6,39 | CNY 6,01 | 19,34M |
| 2026-06-10 | CNY 6,35 | -3,79 % | CNY 6,51 | CNY 6,65 | CNY 6,22 | 14,14M |
| 2026-06-09 | CNY 6,60 | -1,35 % | CNY 6,72 | CNY 6,78 | CNY 6,52 | 10,91M |
| 2026-06-08 | CNY 6,69 | +0,75 % | CNY 6,44 | CNY 6,80 | CNY 6,43 | 13,81M |
| 2026-06-05 | CNY 6,64 | +4,57 % | CNY 6,36 | CNY 6,78 | CNY 6,17 | 16,60M |
| 2026-06-04 | CNY 6,35 | +1,11 % | CNY 6,27 | CNY 6,50 | CNY 6,21 | 9,89M |
| 2026-06-03 | CNY 6,28 | -3,68 % | CNY 6,46 | CNY 6,53 | CNY 6,22 | 14,04M |
| 2026-06-02 | CNY 6,52 | -4,26 % | CNY 6,78 | CNY 6,89 | CNY 6,50 | 12,63M |
| 2026-06-01 | CNY 6,81 | +6,91 % | CNY 6,38 | CNY 7,01 | CNY 6,30 | 19,30M |
| 2026-05-29 | CNY 6,37 | -4,07 % | CNY 6,58 | CNY 6,72 | CNY 6,33 | 10,71M |
| 2026-05-28 | CNY 6,64 | +0,76 % | CNY 6,62 | CNY 6,74 | CNY 6,48 | 9,06M |
| 2026-05-27 | CNY 6,59 | -2,66 % | CNY 6,72 | CNY 6,78 | CNY 6,47 | 12,46M |
| 2026-05-26 | CNY 6,77 | -2,45 % | CNY 6,94 | CNY 7,04 | CNY 6,66 | 12,50M |