Tellhow Sci-Tech Co., Ltd. Class A 600590
SSE · China · Produzierendes Gewerbe
CNY 8,03-0,09 (-1,11 %)
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 8,03 | -1,11 % | CNY 8,16 | CNY 8,22 | CNY 8,01 | 10,69M |
| 2026-09-29 | CNY 8,12 | +0,37 % | CNY 8,10 | CNY 8,20 | CNY 8,06 | 10,43M |
| 2026-09-28 | CNY 8,09 | -3,46 % | CNY 8,38 | CNY 8,38 | CNY 8,01 | 20,33M |
| 2026-09-24 | CNY 8,38 | -0,95 % | CNY 8,42 | CNY 8,53 | CNY 8,38 | 15,59M |
| 2026-09-23 | CNY 8,46 | -1,86 % | CNY 8,62 | CNY 8,62 | CNY 8,40 | 18,05M |
| 2026-09-22 | CNY 8,62 | -2,49 % | CNY 8,88 | CNY 8,90 | CNY 8,59 | 25,28M |
| 2026-09-21 | CNY 8,84 | +1,61 % | CNY 8,70 | CNY 8,87 | CNY 8,63 | 26,48M |
| 2026-09-18 | CNY 8,70 | +2,59 % | CNY 8,52 | CNY 8,74 | CNY 8,46 | 35,64M |
| 2026-09-17 | CNY 8,48 | -0,59 % | CNY 8,73 | CNY 9,05 | CNY 8,39 | 41,78M |
| 2026-09-16 | CNY 8,53 | +1,55 % | CNY 8,42 | CNY 8,59 | CNY 8,36 | 18,58M |
| 2026-09-15 | CNY 8,40 | -2,55 % | CNY 8,55 | CNY 8,62 | CNY 8,39 | 19,54M |
| 2026-09-14 | CNY 8,62 | -2,93 % | CNY 8,80 | CNY 8,90 | CNY 8,60 | 27,85M |
| 2026-09-11 | CNY 8,88 | +0,11 % | CNY 8,78 | CNY 8,96 | CNY 8,62 | 26,25M |
| 2026-09-10 | CNY 8,87 | -2,53 % | CNY 9,01 | CNY 9,04 | CNY 8,83 | 29,61M |
| 2026-09-09 | CNY 9,10 | +4,72 % | CNY 8,69 | CNY 9,16 | CNY 8,65 | 44,69M |
| 2026-09-08 | CNY 8,69 | +0,93 % | CNY 8,61 | CNY 8,72 | CNY 8,56 | 15,73M |
| 2026-09-07 | CNY 8,61 | -1,03 % | CNY 8,70 | CNY 8,78 | CNY 8,55 | 17,62M |
| 2026-09-04 | CNY 8,70 | +0,46 % | CNY 8,70 | CNY 8,89 | CNY 8,64 | 24,10M |
| 2026-09-03 | CNY 8,66 | +0,46 % | CNY 8,60 | CNY 8,75 | CNY 8,53 | 18,98M |
| 2026-09-02 | CNY 8,62 | +1,29 % | CNY 8,44 | CNY 8,67 | CNY 8,39 | 20,67M |
| 2026-09-01 | CNY 8,51 | -0,93 % | CNY 8,58 | CNY 8,59 | CNY 8,43 | 18,15M |
| 2026-08-31 | CNY 8,59 | +2,51 % | CNY 8,30 | CNY 8,59 | CNY 8,30 | 21,77M |
| 2026-08-28 | CNY 8,38 | +0,36 % | CNY 8,34 | CNY 8,47 | CNY 8,30 | 15,17M |
| 2026-08-27 | CNY 8,35 | +0,60 % | CNY 8,25 | CNY 8,40 | CNY 8,19 | 13,77M |
| 2026-08-26 | CNY 8,30 | +0,24 % | CNY 8,27 | CNY 8,42 | CNY 8,20 | 12,88M |
| 2026-08-25 | CNY 8,28 | +2,10 % | CNY 7,90 | CNY 8,33 | CNY 7,90 | 17,27M |
| 2026-08-24 | CNY 8,11 | -2,17 % | CNY 8,29 | CNY 8,33 | CNY 7,98 | 17,05M |
| 2026-08-21 | CNY 8,29 | +1,34 % | CNY 8,10 | CNY 8,33 | CNY 8,01 | 18,66M |
| 2026-08-20 | CNY 8,18 | -0,49 % | CNY 8,38 | CNY 8,39 | CNY 8,15 | 16,13M |
| 2026-08-19 | CNY 8,22 | -7,01 % | CNY 8,70 | CNY 8,75 | CNY 8,21 | 33,17M |
| 2026-08-18 | CNY 8,84 | -2,96 % | CNY 9,20 | CNY 9,20 | CNY 8,71 | 33,71M |
| 2026-08-17 | CNY 9,11 | +5,93 % | CNY 8,59 | CNY 9,23 | CNY 8,54 | 45,18M |
| 2026-08-14 | CNY 8,60 | -0,12 % | CNY 8,60 | CNY 8,67 | CNY 8,50 | 17,83M |
| 2026-08-13 | CNY 8,61 | -1,94 % | CNY 8,81 | CNY 8,92 | CNY 8,61 | 25,18M |
| 2026-08-12 | CNY 8,78 | -0,34 % | CNY 8,78 | CNY 8,83 | CNY 8,61 | 31,93M |
| 2026-08-11 | CNY 8,81 | +1,38 % | CNY 8,66 | CNY 9,14 | CNY 8,47 | 47,47M |
| 2026-08-10 | CNY 8,69 | +1,40 % | CNY 8,59 | CNY 8,70 | CNY 8,45 | 22,60M |
| 2026-08-07 | CNY 8,57 | +0,23 % | CNY 8,57 | CNY 8,59 | CNY 8,32 | 21,10M |
| 2026-08-06 | CNY 8,55 | -1,27 % | CNY 8,60 | CNY 8,69 | CNY 8,43 | 26,29M |
| 2026-08-05 | CNY 8,66 | +2,00 % | CNY 8,49 | CNY 8,78 | CNY 8,46 | 32,52M |
| 2026-08-04 | CNY 8,49 | +1,43 % | CNY 8,40 | CNY 8,52 | CNY 8,29 | 29,23M |
| 2026-08-03 | CNY 8,37 | +4,23 % | CNY 8,00 | CNY 8,41 | CNY 8,00 | 32,50M |
| 2026-07-31 | CNY 8,03 | +2,55 % | CNY 7,95 | CNY 8,18 | CNY 7,93 | 31,21M |
| 2026-07-30 | CNY 7,83 | -2,61 % | CNY 7,95 | CNY 8,06 | CNY 7,77 | 25,00M |
| 2026-07-29 | CNY 8,04 | +2,81 % | CNY 7,83 | CNY 8,07 | CNY 7,62 | 32,72M |
| 2026-07-28 | CNY 7,82 | -2,74 % | CNY 8,02 | CNY 8,12 | CNY 7,76 | 30,42M |
| 2026-07-27 | CNY 8,04 | +4,82 % | CNY 7,72 | CNY 8,05 | CNY 7,67 | 31,57M |
| 2026-07-24 | CNY 7,67 | -3,52 % | CNY 7,84 | CNY 8,00 | CNY 7,67 | 23,51M |
| 2026-07-23 | CNY 7,95 | +6,43 % | CNY 7,35 | CNY 7,99 | CNY 7,35 | 39,31M |
| 2026-07-22 | CNY 7,47 | -1,84 % | CNY 7,51 | CNY 7,75 | CNY 7,41 | 27,07M |
| 2026-07-21 | CNY 7,61 | +0,53 % | CNY 7,51 | CNY 7,70 | CNY 6,89 | 45,76M |
| 2026-07-20 | CNY 7,57 | -1,69 % | CNY 7,68 | CNY 8,08 | CNY 7,42 | 36,21M |
| 2026-07-17 | CNY 7,70 | -4,23 % | CNY 8,06 | CNY 8,09 | CNY 7,59 | 33,85M |
| 2026-07-16 | CNY 8,04 | -3,13 % | CNY 8,22 | CNY 8,30 | CNY 8,01 | 24,51M |
| 2026-07-15 | CNY 8,30 | -1,66 % | CNY 8,46 | CNY 8,55 | CNY 8,21 | 24,13M |
| 2026-07-14 | CNY 8,44 | 0,00 % | CNY 8,45 | CNY 8,47 | CNY 8,00 | 27,29M |
| 2026-07-13 | CNY 8,44 | -8,56 % | CNY 9,18 | CNY 9,23 | CNY 8,37 | 32,50M |
| 2026-07-10 | CNY 9,23 | +2,78 % | CNY 9,04 | CNY 9,62 | CNY 8,88 | 32,67M |
| 2026-07-09 | CNY 8,98 | 0,00 % | CNY 9,04 | CNY 9,09 | CNY 8,56 | 26,05M |
| 2026-07-08 | CNY 8,98 | -3,34 % | CNY 9,40 | CNY 9,40 | CNY 8,98 | 23,05M |
| 2026-07-07 | CNY 9,29 | -5,59 % | CNY 9,84 | CNY 10,03 | CNY 9,25 | 31,80M |
| 2026-07-06 | CNY 9,84 | -1,11 % | CNY 10,01 | CNY 10,38 | CNY 9,80 | 37,00M |
| 2026-07-03 | CNY 9,95 | +4,41 % | CNY 9,54 | CNY 10,09 | CNY 9,52 | 40,20M |
| 2026-07-02 | CNY 9,53 | -5,27 % | CNY 10,06 | CNY 10,11 | CNY 9,49 | 41,71M |
| 2026-07-01 | CNY 10,06 | -0,40 % | CNY 10,10 | CNY 10,24 | CNY 9,89 | 27,46M |
| 2026-06-30 | CNY 10,10 | +1,00 % | CNY 10,00 | CNY 10,18 | CNY 9,81 | 20,75M |
| 2026-06-29 | CNY 10,00 | -3,01 % | CNY 10,15 | CNY 10,30 | CNY 9,82 | 29,66M |
| 2026-06-26 | CNY 10,31 | -4,63 % | CNY 10,71 | CNY 10,79 | CNY 10,28 | 31,76M |
| 2026-06-25 | CNY 10,81 | -2,96 % | CNY 11,12 | CNY 11,12 | CNY 10,67 | 30,69M |
| 2026-06-24 | CNY 11,14 | -1,07 % | CNY 11,23 | CNY 11,26 | CNY 11,00 | 24,57M |
| 2026-06-23 | CNY 11,26 | -3,76 % | CNY 11,68 | CNY 11,69 | CNY 11,18 | 32,26M |
| 2026-06-22 | CNY 11,70 | -3,54 % | CNY 12,07 | CNY 12,45 | CNY 11,48 | 40,54M |
| 2026-06-18 | CNY 12,13 | +2,45 % | CNY 11,83 | CNY 12,41 | CNY 11,62 | 33,81M |
| 2026-06-17 | CNY 11,84 | -0,50 % | CNY 11,77 | CNY 12,16 | CNY 11,71 | 23,99M |
| 2026-06-16 | CNY 11,90 | -0,08 % | CNY 11,92 | CNY 12,00 | CNY 11,67 | 27,60M |
| 2026-06-15 | CNY 11,91 | +0,93 % | CNY 12,00 | CNY 12,10 | CNY 11,65 | 29,98M |
| 2026-06-12 | CNY 11,80 | +3,06 % | CNY 11,61 | CNY 12,28 | CNY 11,61 | 42,70M |
| 2026-06-11 | CNY 11,45 | -3,62 % | CNY 11,79 | CNY 11,79 | CNY 11,38 | 32,82M |
| 2026-06-10 | CNY 11,88 | -3,49 % | CNY 12,19 | CNY 12,19 | CNY 11,50 | 38,31M |
| 2026-06-09 | CNY 12,31 | -0,40 % | CNY 12,50 | CNY 12,50 | CNY 12,17 | 29,22M |
| 2026-06-08 | CNY 12,36 | -6,29 % | CNY 12,62 | CNY 12,93 | CNY 12,15 | 34,60M |
| 2026-06-05 | CNY 13,19 | -1,93 % | CNY 13,45 | CNY 13,85 | CNY 13,05 | 40,87M |
| 2026-06-04 | CNY 13,45 | -2,04 % | CNY 13,58 | CNY 13,86 | CNY 13,22 | 37,20M |
| 2026-06-03 | CNY 13,73 | +6,93 % | CNY 12,72 | CNY 13,84 | CNY 12,60 | 67,39M |
| 2026-06-02 | CNY 12,84 | -0,47 % | CNY 12,90 | CNY 13,04 | CNY 12,35 | 36,74M |
| 2026-06-01 | CNY 12,90 | +1,18 % | CNY 12,81 | CNY 13,48 | CNY 12,60 | 56,59M |
| 2026-05-29 | CNY 12,75 | -9,96 % | CNY 14,08 | CNY 14,28 | CNY 12,74 | 68,55M |
| 2026-05-28 | CNY 14,16 | -2,01 % | CNY 14,42 | CNY 14,55 | CNY 13,81 | 52,40M |
| 2026-05-27 | CNY 14,45 | -5,43 % | CNY 15,32 | CNY 15,59 | CNY 14,44 | 91,73M |
| 2026-05-26 | CNY 15,28 | +8,91 % | CNY 13,33 | CNY 15,43 | CNY 13,11 | 148,79M |