Hongfa Technology Co., Ltd. Class A 600885
SSE · China · Produzierendes Gewerbe
CNY 33,53+0,05 (+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 33,53 | +0,15 % | CNY 33,40 | CNY 33,75 | CNY 33,30 | 5,97M |
| 2026-09-29 | CNY 33,48 | -0,42 % | CNY 33,26 | CNY 33,62 | CNY 33,06 | 6,90M |
| 2026-09-28 | CNY 33,62 | +0,69 % | CNY 33,10 | CNY 33,79 | CNY 32,50 | 10,95M |
| 2026-09-24 | CNY 33,39 | +0,27 % | CNY 33,20 | CNY 33,95 | CNY 33,11 | 9,46M |
| 2026-09-23 | CNY 33,30 | -1,48 % | CNY 33,83 | CNY 33,98 | CNY 33,28 | 8,35M |
| 2026-09-22 | CNY 33,80 | -0,82 % | CNY 34,30 | CNY 34,69 | CNY 33,80 | 7,94M |
| 2026-09-21 | CNY 34,08 | 0,00 % | CNY 34,10 | CNY 34,90 | CNY 33,96 | 9,50M |
| 2026-09-18 | CNY 34,08 | +0,32 % | CNY 34,38 | CNY 34,49 | CNY 33,80 | 9,16M |
| 2026-09-17 | CNY 33,97 | -1,42 % | CNY 34,00 | CNY 34,40 | CNY 33,81 | 6,96M |
| 2026-09-16 | CNY 34,46 | -0,78 % | CNY 34,54 | CNY 34,79 | CNY 33,21 | 16,74M |
| 2026-09-15 | CNY 34,73 | +0,23 % | CNY 34,32 | CNY 34,98 | CNY 34,29 | 8,35M |
| 2026-09-14 | CNY 34,65 | +0,17 % | CNY 34,30 | CNY 34,85 | CNY 34,05 | 9,32M |
| 2026-09-11 | CNY 34,59 | -0,72 % | CNY 34,95 | CNY 35,10 | CNY 33,91 | 10,69M |
| 2026-09-10 | CNY 34,84 | -1,67 % | CNY 35,14 | CNY 35,15 | CNY 34,42 | 10,68M |
| 2026-09-09 | CNY 35,43 | +2,22 % | CNY 34,67 | CNY 35,59 | CNY 34,58 | 13,79M |
| 2026-09-08 | CNY 34,66 | -0,43 % | CNY 35,00 | CNY 35,55 | CNY 34,56 | 11,83M |
| 2026-09-07 | CNY 34,81 | -2,55 % | CNY 35,72 | CNY 36,04 | CNY 34,75 | 18,10M |
| 2026-09-04 | CNY 35,72 | +0,20 % | CNY 35,83 | CNY 36,49 | CNY 35,58 | 22,31M |
| 2026-09-03 | CNY 35,65 | +8,10 % | CNY 33,25 | CNY 36,28 | CNY 33,10 | 31,85M |
| 2026-09-02 | CNY 32,98 | -4,04 % | CNY 34,15 | CNY 34,43 | CNY 32,98 | 16,08M |
| 2026-09-01 | CNY 34,37 | -0,81 % | CNY 34,62 | CNY 34,75 | CNY 34,30 | 7,36M |
| 2026-08-31 | CNY 34,65 | +1,02 % | CNY 34,00 | CNY 34,76 | CNY 33,72 | 12,14M |
| 2026-08-28 | CNY 34,30 | +0,82 % | CNY 33,83 | CNY 34,51 | CNY 33,62 | 10,46M |
| 2026-08-27 | CNY 34,02 | -1,45 % | CNY 34,37 | CNY 34,59 | CNY 33,62 | 14,32M |
| 2026-08-26 | CNY 34,52 | +0,47 % | CNY 34,23 | CNY 34,97 | CNY 34,19 | 7,22M |
| 2026-08-25 | CNY 34,36 | +0,88 % | CNY 33,75 | CNY 34,49 | CNY 33,52 | 8,48M |
| 2026-08-24 | CNY 34,06 | -3,07 % | CNY 35,12 | CNY 35,27 | CNY 33,81 | 12,70M |
| 2026-08-21 | CNY 35,14 | +0,86 % | CNY 34,55 | CNY 35,48 | CNY 34,15 | 11,93M |
| 2026-08-20 | CNY 34,84 | -1,05 % | CNY 35,21 | CNY 35,36 | CNY 33,89 | 15,06M |
| 2026-08-19 | CNY 35,21 | -1,76 % | CNY 35,57 | CNY 36,03 | CNY 34,92 | 14,83M |
| 2026-08-18 | CNY 35,84 | -1,40 % | CNY 36,34 | CNY 36,76 | CNY 35,70 | 14,05M |
| 2026-08-17 | CNY 36,35 | +0,41 % | CNY 36,39 | CNY 36,54 | CNY 35,11 | 17,09M |
| 2026-08-14 | CNY 36,20 | +0,50 % | CNY 36,02 | CNY 36,46 | CNY 35,57 | 18,52M |
| 2026-08-13 | CNY 36,02 | +3,95 % | CNY 34,68 | CNY 36,19 | CNY 34,60 | 21,63M |
| 2026-08-12 | CNY 34,65 | -0,97 % | CNY 34,96 | CNY 35,15 | CNY 34,65 | 9,83M |
| 2026-08-11 | CNY 34,99 | -0,88 % | CNY 35,05 | CNY 35,33 | CNY 34,76 | 10,30M |
| 2026-08-10 | CNY 35,30 | -0,31 % | CNY 35,24 | CNY 35,55 | CNY 34,41 | 16,18M |
| 2026-08-07 | CNY 35,41 | -0,39 % | CNY 35,05 | CNY 35,51 | CNY 34,58 | 15,83M |
| 2026-08-06 | CNY 35,55 | -2,07 % | CNY 36,45 | CNY 36,90 | CNY 34,84 | 20,40M |
| 2026-08-05 | CNY 36,30 | -0,03 % | CNY 36,32 | CNY 37,28 | CNY 35,89 | 19,68M |
| 2026-08-04 | CNY 36,31 | +1,57 % | CNY 35,99 | CNY 36,82 | CNY 35,43 | 17,73M |
| 2026-08-03 | CNY 35,75 | +0,68 % | CNY 35,94 | CNY 36,16 | CNY 35,40 | 14,42M |
| 2026-07-31 | CNY 35,51 | +2,96 % | CNY 36,00 | CNY 36,65 | CNY 34,95 | 34,08M |
| 2026-07-30 | CNY 34,49 | +1,50 % | CNY 33,71 | CNY 34,65 | CNY 32,00 | 26,95M |
| 2026-07-29 | CNY 33,98 | +2,10 % | CNY 33,20 | CNY 34,56 | CNY 33,00 | 18,36M |
| 2026-07-28 | CNY 33,28 | -4,53 % | CNY 34,38 | CNY 34,39 | CNY 32,36 | 19,45M |
| 2026-07-27 | CNY 34,86 | +2,08 % | CNY 34,38 | CNY 35,24 | CNY 34,24 | 15,01M |
| 2026-07-24 | CNY 34,15 | -3,48 % | CNY 34,85 | CNY 35,00 | CNY 33,72 | 15,84M |
| 2026-07-23 | CNY 35,38 | +6,15 % | CNY 33,37 | CNY 35,41 | CNY 33,01 | 21,72M |
| 2026-07-22 | CNY 33,33 | +1,62 % | CNY 32,97 | CNY 33,38 | CNY 32,32 | 15,96M |
| 2026-07-21 | CNY 32,80 | +3,47 % | CNY 31,85 | CNY 33,61 | CNY 31,70 | 20,77M |
| 2026-07-20 | CNY 31,70 | +0,76 % | CNY 31,45 | CNY 32,56 | CNY 31,16 | 18,42M |
| 2026-07-17 | CNY 31,46 | -4,67 % | CNY 32,97 | CNY 33,53 | CNY 31,24 | 24,29M |
| 2026-07-16 | CNY 33,00 | +0,24 % | CNY 32,70 | CNY 34,24 | CNY 32,52 | 19,30M |
| 2026-07-15 | CNY 32,92 | -3,60 % | CNY 34,30 | CNY 34,31 | CNY 32,50 | 18,13M |
| 2026-07-14 | CNY 34,15 | -0,87 % | CNY 34,45 | CNY 34,89 | CNY 33,00 | 20,35M |
| 2026-07-13 | CNY 34,45 | -0,72 % | CNY 33,98 | CNY 35,59 | CNY 33,60 | 18,70M |
| 2026-07-10 | CNY 34,70 | -4,22 % | CNY 36,50 | CNY 36,92 | CNY 34,40 | 21,67M |
| 2026-07-09 | CNY 36,23 | +2,34 % | CNY 35,65 | CNY 36,44 | CNY 34,43 | 24,67M |
| 2026-07-08 | CNY 35,40 | -5,09 % | CNY 36,89 | CNY 37,20 | CNY 35,09 | 26,88M |
| 2026-07-07 | CNY 37,30 | -1,84 % | CNY 38,07 | CNY 39,30 | CNY 36,90 | 26,50M |
| 2026-07-06 | CNY 38,00 | -0,24 % | CNY 38,72 | CNY 40,41 | CNY 37,16 | 38,75M |
| 2026-07-03 | CNY 38,09 | +4,87 % | CNY 35,99 | CNY 38,98 | CNY 35,98 | 35,05M |
| 2026-07-02 | CNY 36,32 | -4,27 % | CNY 37,01 | CNY 37,77 | CNY 35,78 | 29,46M |
| 2026-07-01 | CNY 37,94 | +10,00 % | CNY 34,60 | CNY 37,94 | CNY 34,42 | 32,19M |
| 2026-06-30 | CNY 34,49 | +0,88 % | CNY 34,03 | CNY 34,84 | CNY 33,58 | 13,19M |
| 2026-06-29 | CNY 34,19 | +3,95 % | CNY 33,08 | CNY 34,76 | CNY 33,00 | 19,68M |
| 2026-06-26 | CNY 32,89 | -6,16 % | CNY 34,80 | CNY 34,80 | CNY 32,89 | 17,15M |
| 2026-06-25 | CNY 35,05 | +3,09 % | CNY 33,94 | CNY 35,28 | CNY 33,68 | 18,86M |
| 2026-06-24 | CNY 34,00 | +1,71 % | CNY 33,30 | CNY 34,50 | CNY 32,74 | 16,18M |
| 2026-06-23 | CNY 33,43 | -5,11 % | CNY 35,00 | CNY 35,17 | CNY 33,30 | 17,33M |
| 2026-06-22 | CNY 35,23 | -0,76 % | CNY 35,85 | CNY 35,90 | CNY 34,60 | 17,42M |
| 2026-06-18 | CNY 35,50 | +4,60 % | CNY 34,04 | CNY 35,63 | CNY 33,60 | 24,56M |
| 2026-06-17 | CNY 33,94 | -0,47 % | CNY 33,80 | CNY 34,38 | CNY 33,51 | 15,66M |
| 2026-06-16 | CNY 34,10 | +4,09 % | CNY 32,93 | CNY 34,35 | CNY 32,50 | 20,19M |
| 2026-06-15 | CNY 32,76 | +3,90 % | CNY 32,16 | CNY 32,89 | CNY 32,01 | 16,57M |
| 2026-06-12 | CNY 31,53 | -0,50 % | CNY 31,99 | CNY 33,44 | CNY 31,53 | 18,40M |
| 2026-06-11 | CNY 31,69 | -0,41 % | CNY 31,79 | CNY 32,07 | CNY 31,05 | 11,47M |
| 2026-06-10 | CNY 31,82 | -2,39 % | CNY 32,30 | CNY 32,30 | CNY 31,47 | 15,54M |
| 2026-06-09 | CNY 32,60 | +1,24 % | CNY 32,22 | CNY 33,13 | CNY 31,70 | 15,53M |
| 2026-06-08 | CNY 32,20 | -3,36 % | CNY 32,44 | CNY 32,88 | CNY 31,65 | 19,81M |
| 2026-06-05 | CNY 33,32 | -4,53 % | CNY 34,87 | CNY 34,89 | CNY 33,30 | 17,72M |
| 2026-06-04 | CNY 34,90 | +0,63 % | CNY 34,30 | CNY 35,80 | CNY 33,25 | 21,36M |
| 2026-06-03 | CNY 34,68 | -1,22 % | CNY 35,58 | CNY 35,90 | CNY 34,34 | 17,77M |
| 2026-06-02 | CNY 35,11 | +0,63 % | CNY 34,51 | CNY 36,00 | CNY 33,50 | 25,40M |
| 2026-06-01 | CNY 34,89 | +3,10 % | CNY 33,84 | CNY 35,80 | CNY 33,70 | 27,30M |
| 2026-05-29 | CNY 33,84 | -5,92 % | CNY 35,80 | CNY 36,30 | CNY 33,81 | 29,13M |
| 2026-05-28 | CNY 35,97 | +1,01 % | CNY 35,51 | CNY 36,38 | CNY 34,75 | 21,73M |
| 2026-05-27 | CNY 35,61 | +4,28 % | CNY 34,14 | CNY 36,72 | CNY 33,92 | 27,50M |
| 2026-05-26 | CNY 34,15 | -1,24 % | CNY 34,35 | CNY 34,43 | CNY 33,45 | 19,00M |