Aisino Corp. Class A 600271
SSE · China · Technologiedienstleistungen
CNY 6,64-0,01 (-0,15 %)
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 6,64 | -0,15 % | CNY 6,66 | CNY 6,67 | CNY 6,58 | 5,59M |
| 2026-09-29 | CNY 6,65 | +1,53 % | CNY 6,56 | CNY 6,67 | CNY 6,55 | 7,57M |
| 2026-09-28 | CNY 6,55 | -0,91 % | CNY 6,61 | CNY 6,62 | CNY 6,49 | 9,59M |
| 2026-09-24 | CNY 6,61 | -1,20 % | CNY 6,66 | CNY 6,69 | CNY 6,60 | 8,84M |
| 2026-09-23 | CNY 6,69 | -1,76 % | CNY 6,79 | CNY 6,80 | CNY 6,68 | 9,44M |
| 2026-09-22 | CNY 6,81 | 0,00 % | CNY 6,80 | CNY 6,88 | CNY 6,80 | 8,17M |
| 2026-09-21 | CNY 6,81 | +1,79 % | CNY 6,70 | CNY 6,81 | CNY 6,67 | 9,06M |
| 2026-09-18 | CNY 6,69 | +0,90 % | CNY 6,65 | CNY 6,75 | CNY 6,64 | 8,09M |
| 2026-09-17 | CNY 6,63 | -1,34 % | CNY 6,71 | CNY 6,73 | CNY 6,61 | 8,07M |
| 2026-09-16 | CNY 6,72 | +0,60 % | CNY 6,65 | CNY 6,73 | CNY 6,61 | 7,67M |
| 2026-09-15 | CNY 6,68 | -1,47 % | CNY 6,79 | CNY 6,83 | CNY 6,68 | 9,27M |
| 2026-09-14 | CNY 6,78 | 0,00 % | CNY 6,73 | CNY 6,91 | CNY 6,73 | 10,32M |
| 2026-09-11 | CNY 6,78 | -1,74 % | CNY 6,84 | CNY 6,84 | CNY 6,72 | 12,12M |
| 2026-09-10 | CNY 6,90 | +0,15 % | CNY 6,86 | CNY 6,92 | CNY 6,81 | 8,50M |
| 2026-09-09 | CNY 6,89 | -0,72 % | CNY 6,93 | CNY 6,94 | CNY 6,86 | 7,42M |
| 2026-09-08 | CNY 6,94 | +1,76 % | CNY 6,80 | CNY 6,94 | CNY 6,80 | 11,93M |
| 2026-09-07 | CNY 6,82 | -0,87 % | CNY 6,88 | CNY 6,90 | CNY 6,77 | 10,61M |
| 2026-09-04 | CNY 6,88 | +0,73 % | CNY 6,86 | CNY 7,00 | CNY 6,86 | 14,53M |
| 2026-09-03 | CNY 6,83 | -1,73 % | CNY 6,95 | CNY 6,97 | CNY 6,82 | 9,75M |
| 2026-09-02 | CNY 6,95 | -0,57 % | CNY 6,96 | CNY 6,98 | CNY 6,88 | 8,84M |
| 2026-09-01 | CNY 6,99 | +1,45 % | CNY 6,89 | CNY 6,99 | CNY 6,87 | 12,08M |
| 2026-08-31 | CNY 6,89 | -0,43 % | CNY 6,86 | CNY 6,91 | CNY 6,82 | 8,96M |
| 2026-08-28 | CNY 6,92 | +0,14 % | CNY 6,92 | CNY 6,98 | CNY 6,91 | 8,29M |
| 2026-08-27 | CNY 6,91 | +0,29 % | CNY 6,88 | CNY 6,91 | CNY 6,83 | 9,12M |
| 2026-08-26 | CNY 6,89 | +1,03 % | CNY 6,82 | CNY 6,91 | CNY 6,81 | 8,57M |
| 2026-08-25 | CNY 6,82 | +2,40 % | CNY 6,63 | CNY 6,85 | CNY 6,62 | 13,53M |
| 2026-08-24 | CNY 6,66 | -0,75 % | CNY 6,72 | CNY 6,75 | CNY 6,62 | 10,56M |
| 2026-08-21 | CNY 6,71 | -0,45 % | CNY 6,70 | CNY 6,72 | CNY 6,62 | 7,22M |
| 2026-08-20 | CNY 6,74 | +1,51 % | CNY 6,65 | CNY 6,76 | CNY 6,63 | 13,08M |
| 2026-08-19 | CNY 6,64 | -3,21 % | CNY 6,87 | CNY 6,89 | CNY 6,59 | 16,15M |
| 2026-08-18 | CNY 6,86 | -0,58 % | CNY 6,88 | CNY 6,89 | CNY 6,79 | 11,02M |
| 2026-08-17 | CNY 6,90 | +0,15 % | CNY 6,87 | CNY 6,91 | CNY 6,78 | 8,51M |
| 2026-08-14 | CNY 6,89 | -0,58 % | CNY 6,95 | CNY 6,99 | CNY 6,81 | 11,41M |
| 2026-08-13 | CNY 6,93 | -1,70 % | CNY 7,05 | CNY 7,10 | CNY 6,92 | 12,84M |
| 2026-08-12 | CNY 7,05 | +0,43 % | CNY 7,01 | CNY 7,06 | CNY 6,98 | 9,77M |
| 2026-08-11 | CNY 7,02 | -0,43 % | CNY 7,04 | CNY 7,12 | CNY 6,94 | 12,80M |
| 2026-08-10 | CNY 7,05 | +1,59 % | CNY 6,93 | CNY 7,06 | CNY 6,88 | 12,67M |
| 2026-08-07 | CNY 6,94 | -1,42 % | CNY 7,05 | CNY 7,05 | CNY 6,79 | 19,31M |
| 2026-08-06 | CNY 7,04 | +0,28 % | CNY 6,99 | CNY 7,14 | CNY 6,94 | 19,98M |
| 2026-08-05 | CNY 7,02 | -0,85 % | CNY 7,10 | CNY 7,14 | CNY 6,98 | 19,78M |
| 2026-08-04 | CNY 7,08 | -0,28 % | CNY 7,14 | CNY 7,18 | CNY 7,05 | 17,29M |
| 2026-08-03 | CNY 7,10 | +1,57 % | CNY 7,00 | CNY 7,12 | CNY 6,98 | 15,52M |
| 2026-07-31 | CNY 6,99 | +2,34 % | CNY 6,89 | CNY 7,03 | CNY 6,85 | 20,79M |
| 2026-07-30 | CNY 6,83 | +0,29 % | CNY 6,78 | CNY 6,91 | CNY 6,75 | 17,50M |
| 2026-07-29 | CNY 6,81 | +1,04 % | CNY 6,71 | CNY 6,83 | CNY 6,70 | 16,07M |
| 2026-07-28 | CNY 6,74 | +1,05 % | CNY 6,61 | CNY 6,77 | CNY 6,61 | 14,52M |
| 2026-07-27 | CNY 6,67 | +2,46 % | CNY 6,51 | CNY 6,68 | CNY 6,46 | 12,87M |
| 2026-07-24 | CNY 6,51 | -3,41 % | CNY 6,69 | CNY 6,73 | CNY 6,50 | 13,91M |
| 2026-07-23 | CNY 6,74 | +1,35 % | CNY 6,62 | CNY 6,74 | CNY 6,57 | 13,96M |
| 2026-07-22 | CNY 6,65 | +0,61 % | CNY 6,61 | CNY 6,73 | CNY 6,51 | 18,49M |
| 2026-07-21 | CNY 6,61 | +0,76 % | CNY 6,53 | CNY 6,69 | CNY 6,52 | 18,22M |
| 2026-07-20 | CNY 6,56 | +1,86 % | CNY 6,46 | CNY 6,59 | CNY 6,43 | 17,37M |
| 2026-07-17 | CNY 6,44 | -3,01 % | CNY 6,63 | CNY 6,68 | CNY 6,40 | 17,84M |
| 2026-07-16 | CNY 6,64 | +1,22 % | CNY 6,54 | CNY 6,67 | CNY 6,45 | 17,11M |
| 2026-07-15 | CNY 6,56 | +1,23 % | CNY 6,43 | CNY 6,59 | CNY 6,37 | 16,18M |
| 2026-07-14 | CNY 6,48 | -0,46 % | CNY 6,46 | CNY 6,49 | CNY 6,35 | 17,50M |
| 2026-07-13 | CNY 6,51 | -5,10 % | CNY 6,86 | CNY 6,86 | CNY 6,48 | 26,00M |
| 2026-07-10 | CNY 6,86 | +4,89 % | CNY 6,53 | CNY 7,10 | CNY 6,46 | 35,58M |
| 2026-07-09 | CNY 6,54 | +0,15 % | CNY 6,52 | CNY 6,57 | CNY 6,37 | 13,22M |
| 2026-07-08 | CNY 6,53 | +1,56 % | CNY 6,40 | CNY 6,55 | CNY 6,37 | 12,95M |
| 2026-07-07 | CNY 6,43 | -2,72 % | CNY 6,60 | CNY 6,60 | CNY 6,40 | 10,90M |
| 2026-07-06 | CNY 6,61 | -2,22 % | CNY 6,78 | CNY 6,78 | CNY 6,60 | 11,84M |
| 2026-07-03 | CNY 6,76 | +2,42 % | CNY 6,55 | CNY 6,79 | CNY 6,55 | 15,70M |
| 2026-07-02 | CNY 6,60 | -2,37 % | CNY 6,73 | CNY 6,82 | CNY 6,57 | 17,89M |
| 2026-07-01 | CNY 6,76 | +2,74 % | CNY 6,65 | CNY 6,84 | CNY 6,60 | 20,13M |
| 2026-06-30 | CNY 6,58 | +1,39 % | CNY 6,51 | CNY 6,65 | CNY 6,47 | 11,78M |
| 2026-06-29 | CNY 6,49 | -0,46 % | CNY 6,51 | CNY 6,58 | CNY 6,39 | 14,14M |
| 2026-06-26 | CNY 6,52 | -3,69 % | CNY 6,70 | CNY 6,73 | CNY 6,50 | 19,08M |
| 2026-06-25 | CNY 6,77 | -0,88 % | CNY 6,80 | CNY 6,84 | CNY 6,66 | 13,34M |
| 2026-06-24 | CNY 6,83 | -2,71 % | CNY 7,02 | CNY 7,03 | CNY 6,77 | 17,36M |
| 2026-06-23 | CNY 7,02 | -0,43 % | CNY 7,00 | CNY 7,15 | CNY 6,99 | 15,33M |
| 2026-06-22 | CNY 7,05 | +0,71 % | CNY 7,00 | CNY 7,06 | CNY 6,79 | 18,94M |
| 2026-06-18 | CNY 7,00 | -0,43 % | CNY 7,05 | CNY 7,12 | CNY 6,93 | 12,36M |
| 2026-06-17 | CNY 7,03 | -1,13 % | CNY 7,06 | CNY 7,11 | CNY 6,99 | 11,36M |
| 2026-06-16 | CNY 7,11 | -0,28 % | CNY 7,15 | CNY 7,16 | CNY 7,04 | 12,81M |
| 2026-06-15 | CNY 7,13 | +0,71 % | CNY 7,08 | CNY 7,17 | CNY 7,05 | 14,66M |
| 2026-06-12 | CNY 7,08 | +3,06 % | CNY 6,97 | CNY 7,16 | CNY 6,90 | 20,29M |
| 2026-06-11 | CNY 6,87 | -2,69 % | CNY 7,02 | CNY 7,06 | CNY 6,83 | 14,75M |
| 2026-06-10 | CNY 7,06 | -1,26 % | CNY 7,13 | CNY 7,20 | CNY 7,01 | 12,76M |
| 2026-06-09 | CNY 7,15 | +0,56 % | CNY 7,11 | CNY 7,20 | CNY 7,09 | 11,09M |
| 2026-06-08 | CNY 7,11 | -2,60 % | CNY 7,20 | CNY 7,29 | CNY 7,08 | 17,07M |
| 2026-06-05 | CNY 7,30 | +1,11 % | CNY 7,22 | CNY 7,39 | CNY 7,18 | 13,35M |
| 2026-06-04 | CNY 7,22 | -1,90 % | CNY 7,36 | CNY 7,38 | CNY 7,17 | 12,71M |
| 2026-06-03 | CNY 7,36 | -1,08 % | CNY 7,40 | CNY 7,46 | CNY 7,34 | 11,82M |
| 2026-06-02 | CNY 7,44 | -0,80 % | CNY 7,55 | CNY 7,55 | CNY 7,33 | 13,96M |
| 2026-06-01 | CNY 7,50 | +1,63 % | CNY 7,38 | CNY 7,58 | CNY 7,34 | 17,75M |
| 2026-05-29 | CNY 7,38 | -3,15 % | CNY 7,62 | CNY 7,68 | CNY 7,35 | 18,27M |
| 2026-05-28 | CNY 7,62 | +0,79 % | CNY 7,55 | CNY 7,68 | CNY 7,48 | 14,09M |
| 2026-05-27 | CNY 7,56 | -3,20 % | CNY 7,81 | CNY 7,85 | CNY 7,52 | 18,06M |
| 2026-05-26 | CNY 7,81 | -2,62 % | CNY 8,00 | CNY 8,00 | CNY 7,73 | 15,34M |