Neusoft Corporation Class A 600718
SSE · China · Technologiedienstleistungen
CNY 7,91+0,01 (+0,13 %)
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 7,91 | +0,13 % | CNY 7,95 | CNY 7,96 | CNY 7,81 | 5,43M |
| 2026-09-29 | CNY 7,90 | +0,77 % | CNY 7,84 | CNY 7,94 | CNY 7,82 | 4,23M |
| 2026-09-28 | CNY 7,84 | -0,76 % | CNY 7,91 | CNY 7,94 | CNY 7,75 | 7,30M |
| 2026-09-24 | CNY 7,90 | -1,13 % | CNY 8,00 | CNY 8,04 | CNY 7,88 | 5,41M |
| 2026-09-23 | CNY 7,99 | -1,96 % | CNY 8,15 | CNY 8,15 | CNY 7,99 | 7,43M |
| 2026-09-22 | CNY 8,15 | +0,49 % | CNY 8,14 | CNY 8,23 | CNY 8,11 | 7,84M |
| 2026-09-21 | CNY 8,11 | +2,53 % | CNY 7,95 | CNY 8,14 | CNY 7,92 | 9,07M |
| 2026-09-18 | CNY 7,91 | +2,20 % | CNY 7,78 | CNY 8,09 | CNY 7,74 | 16,23M |
| 2026-09-17 | CNY 7,74 | -0,77 % | CNY 7,78 | CNY 7,85 | CNY 7,71 | 5,68M |
| 2026-09-16 | CNY 7,80 | 0,00 % | CNY 7,82 | CNY 7,83 | CNY 7,67 | 8,00M |
| 2026-09-15 | CNY 7,80 | -0,76 % | CNY 7,91 | CNY 8,00 | CNY 7,79 | 7,73M |
| 2026-09-14 | CNY 7,86 | +0,90 % | CNY 7,81 | CNY 7,93 | CNY 7,79 | 6,38M |
| 2026-09-11 | CNY 7,79 | -1,64 % | CNY 7,92 | CNY 7,92 | CNY 7,73 | 7,81M |
| 2026-09-10 | CNY 7,92 | -0,38 % | CNY 7,92 | CNY 7,95 | CNY 7,82 | 5,32M |
| 2026-09-09 | CNY 7,95 | -1,36 % | CNY 8,06 | CNY 8,06 | CNY 7,95 | 6,71M |
| 2026-09-08 | CNY 8,06 | +0,12 % | CNY 8,07 | CNY 8,14 | CNY 8,00 | 6,70M |
| 2026-09-07 | CNY 8,05 | -0,86 % | CNY 8,10 | CNY 8,25 | CNY 8,01 | 8,63M |
| 2026-09-04 | CNY 8,12 | +0,37 % | CNY 8,15 | CNY 8,30 | CNY 8,10 | 10,72M |
| 2026-09-03 | CNY 8,09 | -1,70 % | CNY 8,29 | CNY 8,29 | CNY 8,09 | 6,82M |
| 2026-09-02 | CNY 8,23 | -1,56 % | CNY 8,31 | CNY 8,37 | CNY 8,15 | 8,72M |
| 2026-09-01 | CNY 8,36 | +0,84 % | CNY 8,30 | CNY 8,42 | CNY 8,25 | 9,63M |
| 2026-08-31 | CNY 8,29 | -0,24 % | CNY 8,20 | CNY 8,32 | CNY 8,11 | 11,44M |
| 2026-08-28 | CNY 8,31 | +0,85 % | CNY 8,27 | CNY 8,39 | CNY 8,24 | 7,56M |
| 2026-08-27 | CNY 8,24 | -0,12 % | CNY 8,26 | CNY 8,31 | CNY 8,17 | 5,42M |
| 2026-08-26 | CNY 8,25 | +0,73 % | CNY 8,19 | CNY 8,32 | CNY 8,15 | 6,19M |
| 2026-08-25 | CNY 8,19 | +2,50 % | CNY 8,03 | CNY 8,21 | CNY 7,99 | 8,08M |
| 2026-08-24 | CNY 7,99 | -0,99 % | CNY 8,07 | CNY 8,08 | CNY 7,96 | 7,61M |
| 2026-08-21 | CNY 8,07 | -0,74 % | CNY 8,11 | CNY 8,16 | CNY 8,02 | 5,68M |
| 2026-08-20 | CNY 8,13 | +1,75 % | CNY 8,00 | CNY 8,18 | CNY 8,00 | 9,28M |
| 2026-08-19 | CNY 7,99 | -1,60 % | CNY 8,07 | CNY 8,19 | CNY 7,96 | 10,36M |
| 2026-08-18 | CNY 8,12 | -0,73 % | CNY 8,18 | CNY 8,18 | CNY 8,02 | 8,50M |
| 2026-08-17 | CNY 8,18 | 0,00 % | CNY 8,16 | CNY 8,19 | CNY 8,04 | 8,39M |
| 2026-08-14 | CNY 8,18 | -0,73 % | CNY 8,26 | CNY 8,33 | CNY 8,13 | 8,22M |
| 2026-08-13 | CNY 8,24 | -1,20 % | CNY 8,38 | CNY 8,42 | CNY 8,20 | 11,70M |
| 2026-08-12 | CNY 8,34 | +0,12 % | CNY 8,36 | CNY 8,42 | CNY 8,27 | 7,76M |
| 2026-08-11 | CNY 8,33 | -0,36 % | CNY 8,40 | CNY 8,43 | CNY 8,28 | 8,01M |
| 2026-08-10 | CNY 8,36 | +0,97 % | CNY 8,36 | CNY 8,47 | CNY 8,31 | 12,79M |
| 2026-08-07 | CNY 8,28 | -1,78 % | CNY 8,40 | CNY 8,47 | CNY 8,18 | 14,64M |
| 2026-08-06 | CNY 8,43 | -1,52 % | CNY 8,50 | CNY 8,62 | CNY 8,39 | 14,34M |
| 2026-08-05 | CNY 8,56 | -0,47 % | CNY 8,61 | CNY 8,72 | CNY 8,54 | 11,52M |
| 2026-08-04 | CNY 8,60 | +0,70 % | CNY 8,56 | CNY 8,72 | CNY 8,56 | 13,30M |
| 2026-08-03 | CNY 8,54 | +1,07 % | CNY 8,42 | CNY 8,57 | CNY 8,40 | 11,42M |
| 2026-07-31 | CNY 8,45 | +1,93 % | CNY 8,37 | CNY 8,56 | CNY 8,34 | 17,86M |
| 2026-07-30 | CNY 8,29 | +0,48 % | CNY 8,21 | CNY 8,37 | CNY 8,20 | 11,84M |
| 2026-07-29 | CNY 8,25 | -0,12 % | CNY 8,26 | CNY 8,38 | CNY 8,16 | 13,98M |
| 2026-07-28 | CNY 8,26 | +0,73 % | CNY 8,15 | CNY 8,36 | CNY 8,14 | 12,43M |
| 2026-07-27 | CNY 8,20 | +2,24 % | CNY 8,03 | CNY 8,20 | CNY 7,95 | 15,01M |
| 2026-07-24 | CNY 8,02 | -0,25 % | CNY 8,02 | CNY 8,16 | CNY 7,98 | 14,10M |
| 2026-07-23 | CNY 8,04 | -0,25 % | CNY 8,01 | CNY 8,09 | CNY 7,89 | 12,68M |
| 2026-07-22 | CNY 8,06 | +0,75 % | CNY 8,00 | CNY 8,12 | CNY 7,87 | 16,75M |
| 2026-07-21 | CNY 8,00 | +1,27 % | CNY 7,85 | CNY 8,08 | CNY 7,84 | 20,15M |
| 2026-07-20 | CNY 7,90 | +3,54 % | CNY 7,64 | CNY 7,91 | CNY 7,64 | 18,66M |
| 2026-07-17 | CNY 7,63 | -3,30 % | CNY 7,96 | CNY 8,01 | CNY 7,62 | 16,30M |
| 2026-07-16 | CNY 7,89 | +1,81 % | CNY 7,74 | CNY 7,97 | CNY 7,66 | 15,67M |
| 2026-07-15 | CNY 7,75 | +0,78 % | CNY 7,38 | CNY 7,79 | CNY 7,30 | 20,01M |
| 2026-07-14 | CNY 7,69 | -1,54 % | CNY 7,81 | CNY 7,88 | CNY 7,61 | 17,04M |
| 2026-07-13 | CNY 7,81 | -2,38 % | CNY 7,87 | CNY 8,00 | CNY 7,79 | 25,81M |
| 2026-07-10 | CNY 8,00 | +9,14 % | CNY 7,50 | CNY 8,06 | CNY 7,48 | 44,42M |
| 2026-07-09 | CNY 7,33 | -1,87 % | CNY 7,46 | CNY 7,46 | CNY 7,27 | 14,88M |
| 2026-07-08 | CNY 7,47 | +4,18 % | CNY 7,20 | CNY 7,49 | CNY 7,11 | 17,02M |
| 2026-07-07 | CNY 7,17 | -2,45 % | CNY 7,35 | CNY 7,35 | CNY 7,15 | 7,98M |
| 2026-07-06 | CNY 7,35 | +0,14 % | CNY 7,34 | CNY 7,37 | CNY 7,27 | 8,56M |
| 2026-07-03 | CNY 7,34 | +1,24 % | CNY 7,28 | CNY 7,39 | CNY 7,24 | 9,65M |
| 2026-07-02 | CNY 7,25 | -1,89 % | CNY 7,41 | CNY 7,54 | CNY 7,21 | 12,96M |
| 2026-07-01 | CNY 7,39 | +2,07 % | CNY 7,27 | CNY 7,52 | CNY 7,25 | 11,74M |
| 2026-06-30 | CNY 7,24 | +0,28 % | CNY 7,21 | CNY 7,37 | CNY 7,16 | 9,87M |
| 2026-06-29 | CNY 7,22 | 0,00 % | CNY 7,28 | CNY 7,30 | CNY 7,05 | 13,83M |
| 2026-06-26 | CNY 7,22 | -3,73 % | CNY 7,45 | CNY 7,47 | CNY 7,20 | 11,70M |
| 2026-06-25 | CNY 7,50 | -1,57 % | CNY 7,56 | CNY 7,60 | CNY 7,44 | 11,46M |
| 2026-06-24 | CNY 7,62 | -2,31 % | CNY 7,94 | CNY 7,94 | CNY 7,53 | 11,88M |
| 2026-06-23 | CNY 7,80 | -0,64 % | CNY 7,81 | CNY 8,00 | CNY 7,78 | 10,19M |
| 2026-06-22 | CNY 7,85 | +1,16 % | CNY 7,75 | CNY 7,88 | CNY 7,53 | 14,96M |
| 2026-06-18 | CNY 7,76 | -0,64 % | CNY 7,78 | CNY 7,87 | CNY 7,74 | 8,73M |
| 2026-06-17 | CNY 7,81 | -1,88 % | CNY 7,96 | CNY 7,96 | CNY 7,75 | 7,80M |
| 2026-06-16 | CNY 7,96 | +0,51 % | CNY 7,90 | CNY 7,98 | CNY 7,77 | 10,79M |
| 2026-06-15 | CNY 7,92 | +1,02 % | CNY 7,86 | CNY 8,07 | CNY 7,86 | 9,89M |
| 2026-06-12 | CNY 7,84 | +1,42 % | CNY 7,79 | CNY 7,88 | CNY 7,71 | 8,96M |
| 2026-06-11 | CNY 7,73 | -2,40 % | CNY 7,88 | CNY 7,93 | CNY 7,65 | 10,59M |
| 2026-06-10 | CNY 7,92 | -1,86 % | CNY 8,01 | CNY 8,10 | CNY 7,86 | 11,04M |
| 2026-06-09 | CNY 8,07 | +0,12 % | CNY 8,08 | CNY 8,12 | CNY 7,95 | 8,88M |
| 2026-06-08 | CNY 8,06 | -1,59 % | CNY 8,07 | CNY 8,28 | CNY 7,95 | 11,21M |
| 2026-06-05 | CNY 8,19 | +2,12 % | CNY 8,06 | CNY 8,33 | CNY 8,00 | 12,20M |
| 2026-06-04 | CNY 8,02 | -1,96 % | CNY 8,16 | CNY 8,22 | CNY 7,99 | 9,41M |
| 2026-06-03 | CNY 8,18 | -1,68 % | CNY 8,33 | CNY 8,38 | CNY 8,16 | 9,09M |
| 2026-06-02 | CNY 8,32 | -1,30 % | CNY 8,46 | CNY 8,48 | CNY 8,28 | 9,52M |
| 2026-06-01 | CNY 8,43 | +3,18 % | CNY 8,20 | CNY 8,48 | CNY 8,18 | 13,86M |
| 2026-05-29 | CNY 8,17 | -0,85 % | CNY 8,24 | CNY 8,33 | CNY 8,12 | 12,81M |
| 2026-05-28 | CNY 8,24 | -1,08 % | CNY 8,37 | CNY 8,37 | CNY 8,09 | 12,49M |
| 2026-05-27 | CNY 8,33 | -2,34 % | CNY 8,48 | CNY 8,60 | CNY 8,31 | 11,21M |
| 2026-05-26 | CNY 8,53 | -1,27 % | CNY 8,64 | CNY 8,64 | CNY 8,40 | 11,50M |