CETC Chips Technology Inc. Class A 600877
SSE · China · Produzierendes Gewerbe
CNY 11,22-0,18 (-1,58 %)
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 11,22 | -1,58 % | CNY 11,51 | CNY 11,53 | CNY 11,16 | 9,63M |
| 2026-09-29 | CNY 11,40 | -0,26 % | CNY 11,43 | CNY 11,56 | CNY 11,28 | 8,10M |
| 2026-09-28 | CNY 11,43 | -3,95 % | CNY 11,86 | CNY 11,88 | CNY 11,30 | 10,47M |
| 2026-09-24 | CNY 11,90 | -1,82 % | CNY 12,07 | CNY 12,14 | CNY 11,87 | 7,79M |
| 2026-09-23 | CNY 12,12 | -0,16 % | CNY 12,11 | CNY 12,19 | CNY 11,95 | 9,19M |
| 2026-09-22 | CNY 12,14 | -0,16 % | CNY 12,28 | CNY 12,38 | CNY 12,09 | 12,74M |
| 2026-09-21 | CNY 12,16 | -0,57 % | CNY 12,28 | CNY 12,31 | CNY 12,12 | 11,16M |
| 2026-09-18 | CNY 12,23 | +3,03 % | CNY 12,04 | CNY 12,24 | CNY 12,00 | 16,08M |
| 2026-09-17 | CNY 11,87 | -2,14 % | CNY 12,05 | CNY 12,20 | CNY 11,87 | 11,28M |
| 2026-09-16 | CNY 12,13 | +2,28 % | CNY 11,86 | CNY 12,14 | CNY 11,73 | 15,32M |
| 2026-09-15 | CNY 11,86 | -1,17 % | CNY 11,89 | CNY 12,07 | CNY 11,85 | 8,90M |
| 2026-09-14 | CNY 12,00 | +3,36 % | CNY 11,59 | CNY 12,09 | CNY 11,52 | 17,21M |
| 2026-09-11 | CNY 11,61 | -0,94 % | CNY 11,60 | CNY 11,72 | CNY 11,36 | 10,53M |
| 2026-09-10 | CNY 11,72 | -0,93 % | CNY 11,78 | CNY 11,84 | CNY 11,66 | 6,93M |
| 2026-09-09 | CNY 11,83 | -0,59 % | CNY 11,90 | CNY 12,03 | CNY 11,82 | 10,20M |
| 2026-09-08 | CNY 11,90 | -0,34 % | CNY 11,96 | CNY 12,05 | CNY 11,84 | 7,86M |
| 2026-09-07 | CNY 11,94 | -0,67 % | CNY 12,10 | CNY 12,13 | CNY 11,94 | 10,26M |
| 2026-09-04 | CNY 12,02 | -0,17 % | CNY 12,08 | CNY 12,42 | CNY 11,95 | 14,23M |
| 2026-09-03 | CNY 12,04 | -1,15 % | CNY 12,23 | CNY 12,27 | CNY 11,95 | 8,28M |
| 2026-09-02 | CNY 12,18 | -0,73 % | CNY 12,18 | CNY 12,23 | CNY 12,06 | 6,76M |
| 2026-09-01 | CNY 12,27 | -0,89 % | CNY 12,37 | CNY 12,42 | CNY 12,18 | 8,82M |
| 2026-08-31 | CNY 12,38 | +1,56 % | CNY 12,15 | CNY 12,40 | CNY 12,05 | 9,41M |
| 2026-08-28 | CNY 12,19 | -0,57 % | CNY 12,26 | CNY 12,38 | CNY 12,15 | 8,36M |
| 2026-08-27 | CNY 12,26 | +2,00 % | CNY 12,05 | CNY 12,31 | CNY 12,01 | 10,51M |
| 2026-08-26 | CNY 12,02 | -0,08 % | CNY 12,02 | CNY 12,18 | CNY 11,91 | 8,47M |
| 2026-08-25 | CNY 12,03 | +1,01 % | CNY 11,79 | CNY 12,10 | CNY 11,61 | 11,35M |
| 2026-08-24 | CNY 11,91 | -2,70 % | CNY 12,26 | CNY 12,32 | CNY 11,76 | 12,48M |
| 2026-08-21 | CNY 12,24 | +0,41 % | CNY 12,18 | CNY 12,34 | CNY 12,06 | 8,45M |
| 2026-08-20 | CNY 12,19 | -1,14 % | CNY 12,59 | CNY 12,59 | CNY 12,16 | 12,59M |
| 2026-08-19 | CNY 12,33 | -5,81 % | CNY 12,94 | CNY 13,00 | CNY 12,29 | 19,30M |
| 2026-08-18 | CNY 13,09 | -1,13 % | CNY 13,21 | CNY 13,24 | CNY 12,93 | 14,44M |
| 2026-08-17 | CNY 13,24 | +1,92 % | CNY 12,99 | CNY 13,24 | CNY 12,91 | 14,77M |
| 2026-08-14 | CNY 12,99 | -1,96 % | CNY 13,30 | CNY 13,45 | CNY 12,83 | 17,71M |
| 2026-08-13 | CNY 13,25 | +0,38 % | CNY 13,30 | CNY 13,88 | CNY 13,08 | 26,08M |
| 2026-08-12 | CNY 13,20 | -0,60 % | CNY 13,24 | CNY 13,41 | CNY 13,18 | 14,03M |
| 2026-08-11 | CNY 13,28 | -1,48 % | CNY 13,19 | CNY 13,68 | CNY 13,09 | 23,10M |
| 2026-08-10 | CNY 13,48 | +4,82 % | CNY 12,90 | CNY 13,73 | CNY 12,86 | 30,96M |
| 2026-08-07 | CNY 12,86 | -0,39 % | CNY 12,90 | CNY 12,93 | CNY 12,56 | 16,60M |
| 2026-08-06 | CNY 12,91 | -0,77 % | CNY 12,94 | CNY 13,10 | CNY 12,73 | 17,41M |
| 2026-08-05 | CNY 13,01 | +2,60 % | CNY 12,69 | CNY 13,17 | CNY 12,51 | 19,32M |
| 2026-08-04 | CNY 12,68 | +4,19 % | CNY 12,19 | CNY 12,82 | CNY 12,15 | 21,03M |
| 2026-08-03 | CNY 12,17 | +0,33 % | CNY 12,01 | CNY 12,26 | CNY 11,92 | 13,63M |
| 2026-07-31 | CNY 12,13 | +1,51 % | CNY 12,36 | CNY 12,55 | CNY 12,11 | 22,69M |
| 2026-07-30 | CNY 11,95 | -2,45 % | CNY 12,10 | CNY 12,37 | CNY 11,85 | 16,83M |
| 2026-07-29 | CNY 12,25 | +2,34 % | CNY 11,97 | CNY 12,32 | CNY 11,60 | 21,42M |
| 2026-07-28 | CNY 11,97 | -2,13 % | CNY 12,05 | CNY 12,29 | CNY 11,90 | 16,37M |
| 2026-07-27 | CNY 12,23 | +2,86 % | CNY 11,72 | CNY 12,39 | CNY 11,55 | 24,31M |
| 2026-07-24 | CNY 11,89 | +2,24 % | CNY 11,49 | CNY 12,45 | CNY 11,31 | 33,21M |
| 2026-07-23 | CNY 11,63 | 0,00 % | CNY 11,60 | CNY 11,75 | CNY 11,42 | 15,87M |
| 2026-07-22 | CNY 11,63 | -2,19 % | CNY 11,83 | CNY 11,99 | CNY 11,55 | 22,11M |
| 2026-07-21 | CNY 11,89 | +4,94 % | CNY 11,48 | CNY 11,91 | CNY 10,83 | 30,44M |
| 2026-07-20 | CNY 11,33 | -5,66 % | CNY 12,24 | CNY 12,35 | CNY 11,06 | 29,04M |
| 2026-07-17 | CNY 12,01 | -9,97 % | CNY 13,40 | CNY 13,44 | CNY 12,01 | 30,93M |
| 2026-07-16 | CNY 13,34 | -3,33 % | CNY 13,68 | CNY 14,21 | CNY 13,27 | 28,04M |
| 2026-07-15 | CNY 13,80 | -4,17 % | CNY 14,25 | CNY 14,41 | CNY 13,61 | 26,57M |
| 2026-07-14 | CNY 14,40 | -5,51 % | CNY 15,08 | CNY 15,15 | CNY 13,75 | 37,54M |
| 2026-07-13 | CNY 15,24 | -9,98 % | CNY 16,66 | CNY 16,82 | CNY 15,24 | 44,04M |
| 2026-07-10 | CNY 16,93 | -0,99 % | CNY 17,00 | CNY 17,68 | CNY 16,65 | 59,63M |
| 2026-07-09 | CNY 17,10 | +8,23 % | CNY 15,84 | CNY 17,18 | CNY 15,77 | 42,84M |
| 2026-07-08 | CNY 15,80 | -1,68 % | CNY 16,21 | CNY 17,25 | CNY 15,77 | 32,34M |
| 2026-07-07 | CNY 16,07 | -4,35 % | CNY 16,79 | CNY 16,85 | CNY 16,01 | 26,80M |
| 2026-07-06 | CNY 16,80 | +0,30 % | CNY 16,75 | CNY 17,42 | CNY 16,58 | 36,50M |
| 2026-07-03 | CNY 16,75 | -1,00 % | CNY 17,06 | CNY 17,38 | CNY 16,33 | 37,94M |
| 2026-07-02 | CNY 16,92 | -3,64 % | CNY 17,00 | CNY 18,12 | CNY 16,80 | 53,34M |
| 2026-07-01 | CNY 17,56 | +2,51 % | CNY 17,31 | CNY 17,98 | CNY 16,96 | 54,53M |
| 2026-06-30 | CNY 17,13 | +7,00 % | CNY 15,98 | CNY 17,36 | CNY 15,92 | 52,12M |
| 2026-06-29 | CNY 16,01 | -4,13 % | CNY 16,54 | CNY 16,80 | CNY 15,40 | 47,24M |
| 2026-06-26 | CNY 16,70 | +0,36 % | CNY 16,32 | CNY 16,98 | CNY 15,86 | 60,59M |
| 2026-06-25 | CNY 16,64 | +2,72 % | CNY 16,20 | CNY 16,80 | CNY 16,00 | 70,36M |
| 2026-06-24 | CNY 16,20 | +9,98 % | CNY 14,44 | CNY 16,20 | CNY 14,39 | 59,31M |
| 2026-06-23 | CNY 14,73 | +6,58 % | CNY 13,72 | CNY 15,15 | CNY 13,51 | 50,99M |
| 2026-06-22 | CNY 13,82 | -2,40 % | CNY 14,12 | CNY 14,33 | CNY 13,46 | 24,87M |
| 2026-06-18 | CNY 14,16 | -0,28 % | CNY 14,17 | CNY 14,29 | CNY 13,93 | 18,04M |
| 2026-06-17 | CNY 14,20 | +2,01 % | CNY 13,78 | CNY 14,28 | CNY 13,68 | 21,27M |
| 2026-06-16 | CNY 13,92 | +0,87 % | CNY 13,86 | CNY 14,07 | CNY 13,65 | 20,02M |
| 2026-06-15 | CNY 13,80 | +3,29 % | CNY 13,40 | CNY 13,84 | CNY 13,34 | 17,99M |
| 2026-06-12 | CNY 13,36 | +1,75 % | CNY 13,38 | CNY 13,66 | CNY 13,27 | 17,95M |
| 2026-06-11 | CNY 13,13 | -2,31 % | CNY 13,31 | CNY 13,44 | CNY 13,03 | 13,11M |
| 2026-06-10 | CNY 13,44 | -2,25 % | CNY 13,58 | CNY 13,76 | CNY 13,19 | 14,20M |
| 2026-06-09 | CNY 13,75 | +2,77 % | CNY 13,64 | CNY 13,79 | CNY 13,42 | 16,71M |
| 2026-06-08 | CNY 13,38 | -4,56 % | CNY 13,57 | CNY 13,93 | CNY 13,19 | 18,61M |
| 2026-06-05 | CNY 14,02 | +0,94 % | CNY 13,83 | CNY 14,27 | CNY 13,40 | 22,82M |
| 2026-06-04 | CNY 13,89 | -0,64 % | CNY 13,90 | CNY 14,08 | CNY 13,73 | 13,70M |
| 2026-06-03 | CNY 13,98 | +0,72 % | CNY 13,88 | CNY 14,31 | CNY 13,84 | 20,47M |
| 2026-06-02 | CNY 13,88 | -2,25 % | CNY 14,21 | CNY 14,29 | CNY 13,67 | 19,52M |
| 2026-06-01 | CNY 14,20 | -2,34 % | CNY 14,55 | CNY 14,67 | CNY 14,19 | 19,76M |
| 2026-05-29 | CNY 14,54 | -7,74 % | CNY 15,74 | CNY 15,79 | CNY 14,40 | 31,61M |
| 2026-05-28 | CNY 15,76 | +0,77 % | CNY 15,48 | CNY 16,00 | CNY 15,18 | 21,58M |
| 2026-05-27 | CNY 15,64 | -1,32 % | CNY 15,88 | CNY 16,55 | CNY 15,55 | 26,32M |
| 2026-05-26 | CNY 15,85 | -3,47 % | CNY 16,27 | CNY 16,31 | CNY 15,62 | 22,24M |