Sichuan EM Technology Co. Ltd. Class A 601208
SSE · China · Prozessindustrie
CNY 48,22-2,31 (-4,57 %)
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 48,22 | -4,57 % | CNY 50,03 | CNY 50,48 | CNY 48,01 | 49,29M |
| 2026-09-29 | CNY 50,53 | -0,53 % | CNY 48,99 | CNY 52,00 | CNY 47,00 | 64,91M |
| 2026-09-28 | CNY 50,80 | -9,99 % | CNY 55,02 | CNY 55,16 | CNY 50,80 | 71,19M |
| 2026-09-24 | CNY 56,44 | +2,62 % | CNY 54,01 | CNY 56,88 | CNY 53,13 | 93,20M |
| 2026-09-23 | CNY 55,00 | +5,38 % | CNY 52,78 | CNY 55,98 | CNY 52,19 | 98,24M |
| 2026-09-22 | CNY 52,19 | -1,06 % | CNY 53,32 | CNY 54,34 | CNY 51,98 | 64,40M |
| 2026-09-21 | CNY 52,75 | +2,83 % | CNY 52,05 | CNY 53,79 | CNY 51,99 | 72,52M |
| 2026-09-18 | CNY 51,30 | -1,91 % | CNY 53,40 | CNY 53,48 | CNY 50,50 | 74,67M |
| 2026-09-17 | CNY 52,30 | -3,70 % | CNY 54,31 | CNY 55,50 | CNY 52,20 | 105,80M |
| 2026-09-16 | CNY 54,31 | +10,01 % | CNY 51,11 | CNY 54,31 | CNY 50,03 | 84,22M |
| 2026-09-15 | CNY 49,37 | +2,24 % | CNY 48,00 | CNY 50,94 | CNY 47,80 | 61,93M |
| 2026-09-14 | CNY 48,29 | +1,19 % | CNY 46,92 | CNY 48,97 | CNY 45,82 | 45,36M |
| 2026-09-11 | CNY 47,72 | -1,79 % | CNY 46,97 | CNY 48,45 | CNY 44,86 | 58,12M |
| 2026-09-10 | CNY 48,59 | +3,01 % | CNY 46,50 | CNY 49,45 | CNY 46,04 | 59,06M |
| 2026-09-09 | CNY 47,17 | -0,51 % | CNY 47,90 | CNY 48,31 | CNY 46,71 | 34,59M |
| 2026-09-08 | CNY 47,41 | -3,60 % | CNY 50,00 | CNY 50,00 | CNY 47,26 | 52,16M |
| 2026-09-07 | CNY 49,18 | +6,61 % | CNY 47,26 | CNY 49,74 | CNY 46,80 | 65,03M |
| 2026-09-04 | CNY 46,13 | -0,50 % | CNY 46,82 | CNY 49,14 | CNY 45,76 | 54,89M |
| 2026-09-03 | CNY 46,36 | -2,89 % | CNY 48,20 | CNY 48,30 | CNY 45,77 | 48,29M |
| 2026-09-02 | CNY 47,74 | -1,12 % | CNY 47,10 | CNY 49,16 | CNY 47,00 | 53,21M |
| 2026-09-01 | CNY 48,28 | -7,49 % | CNY 52,20 | CNY 52,21 | CNY 48,14 | 69,49M |
| 2026-08-31 | CNY 52,19 | +1,77 % | CNY 50,10 | CNY 52,89 | CNY 50,09 | 77,95M |
| 2026-08-28 | CNY 51,28 | +4,44 % | CNY 50,00 | CNY 52,36 | CNY 49,73 | 92,77M |
| 2026-08-27 | CNY 49,10 | +9,99 % | CNY 45,88 | CNY 49,10 | CNY 45,15 | 79,15M |
| 2026-08-26 | CNY 44,64 | +0,77 % | CNY 44,76 | CNY 45,40 | CNY 42,98 | 43,59M |
| 2026-08-25 | CNY 44,30 | +1,33 % | CNY 42,60 | CNY 45,00 | CNY 41,30 | 48,87M |
| 2026-08-24 | CNY 43,72 | -4,40 % | CNY 45,73 | CNY 46,53 | CNY 42,26 | 53,16M |
| 2026-08-21 | CNY 45,73 | +0,02 % | CNY 45,40 | CNY 47,17 | CNY 45,23 | 46,57M |
| 2026-08-20 | CNY 45,72 | +1,46 % | CNY 46,00 | CNY 46,88 | CNY 45,04 | 57,75M |
| 2026-08-19 | CNY 45,06 | -8,93 % | CNY 47,50 | CNY 49,38 | CNY 44,63 | 88,98M |
| 2026-08-18 | CNY 49,48 | -0,24 % | CNY 49,58 | CNY 50,76 | CNY 48,52 | 65,11M |
| 2026-08-17 | CNY 49,60 | +3,96 % | CNY 48,25 | CNY 50,50 | CNY 47,80 | 81,23M |
| 2026-08-14 | CNY 47,71 | +1,68 % | CNY 46,91 | CNY 48,65 | CNY 46,69 | 62,29M |
| 2026-08-13 | CNY 46,92 | -3,06 % | CNY 49,05 | CNY 50,00 | CNY 46,66 | 76,47M |
| 2026-08-12 | CNY 48,40 | +1,53 % | CNY 47,11 | CNY 49,10 | CNY 47,11 | 75,51M |
| 2026-08-11 | CNY 47,67 | +5,05 % | CNY 45,16 | CNY 49,25 | CNY 44,31 | 107,48M |
| 2026-08-10 | CNY 45,38 | -1,22 % | CNY 47,21 | CNY 47,48 | CNY 43,60 | 118,22M |
| 2026-08-07 | CNY 45,94 | +10,01 % | CNY 42,39 | CNY 45,94 | CNY 41,50 | 112,16M |
| 2026-08-06 | CNY 41,76 | +6,18 % | CNY 39,33 | CNY 43,10 | CNY 39,33 | 96,54M |
| 2026-08-05 | CNY 39,33 | +10,01 % | CNY 35,70 | CNY 39,33 | CNY 35,70 | 61,40M |
| 2026-08-04 | CNY 35,75 | +10,00 % | CNY 33,00 | CNY 35,75 | CNY 32,28 | 56,98M |
| 2026-08-03 | CNY 32,50 | -5,33 % | CNY 34,33 | CNY 34,41 | CNY 32,25 | 53,87M |
| 2026-07-31 | CNY 34,33 | +3,22 % | CNY 35,90 | CNY 36,59 | CNY 34,20 | 74,28M |
| 2026-07-30 | CNY 33,26 | -9,13 % | CNY 36,50 | CNY 36,83 | CNY 32,94 | 77,23M |
| 2026-07-29 | CNY 36,60 | -6,01 % | CNY 38,53 | CNY 39,04 | CNY 35,58 | 83,09M |
| 2026-07-28 | CNY 38,94 | -10,11 % | CNY 42,00 | CNY 42,56 | CNY 38,94 | 53,29M |
| 2026-07-27 | CNY 43,32 | +3,84 % | CNY 41,39 | CNY 43,61 | CNY 40,64 | 60,07M |
| 2026-07-24 | CNY 41,72 | +0,58 % | CNY 41,48 | CNY 43,17 | CNY 40,30 | 54,69M |
| 2026-07-23 | CNY 41,48 | +0,22 % | CNY 41,93 | CNY 43,96 | CNY 41,03 | 56,41M |
| 2026-07-22 | CNY 41,39 | -3,74 % | CNY 42,99 | CNY 43,90 | CNY 40,85 | 62,94M |
| 2026-07-21 | CNY 43,00 | +8,83 % | CNY 38,75 | CNY 43,07 | CNY 35,56 | 101,57M |
| 2026-07-20 | CNY 39,51 | -10,00 % | CNY 45,10 | CNY 45,45 | CNY 39,51 | 71,93M |
| 2026-07-17 | CNY 43,90 | -10,00 % | CNY 48,81 | CNY 49,05 | CNY 43,90 | 63,86M |
| 2026-07-16 | CNY 48,78 | -5,26 % | CNY 49,88 | CNY 52,24 | CNY 48,19 | 53,62M |
| 2026-07-15 | CNY 51,49 | -4,56 % | CNY 56,00 | CNY 56,77 | CNY 51,34 | 59,77M |
| 2026-07-14 | CNY 53,95 | +9,01 % | CNY 49,48 | CNY 54,44 | CNY 49,04 | 80,54M |
| 2026-07-13 | CNY 49,49 | -9,38 % | CNY 54,99 | CNY 55,43 | CNY 49,19 | 65,09M |
| 2026-07-10 | CNY 54,61 | -6,46 % | CNY 58,90 | CNY 60,66 | CNY 54,61 | 66,62M |
| 2026-07-09 | CNY 58,38 | +2,66 % | CNY 56,74 | CNY 58,76 | CNY 53,25 | 91,18M |
| 2026-07-08 | CNY 56,87 | -5,47 % | CNY 60,16 | CNY 61,50 | CNY 56,80 | 49,10M |
| 2026-07-07 | CNY 60,16 | -3,85 % | CNY 62,53 | CNY 63,79 | CNY 59,50 | 44,11M |
| 2026-07-06 | CNY 62,57 | -1,77 % | CNY 65,00 | CNY 66,66 | CNY 59,97 | 55,97M |
| 2026-07-03 | CNY 63,70 | 0,00 % | CNY 63,00 | CNY 66,85 | CNY 61,49 | 54,73M |
| 2026-07-02 | CNY 63,70 | -5,32 % | CNY 64,00 | CNY 67,60 | CNY 62,70 | 61,18M |
| 2026-07-01 | CNY 67,28 | -4,96 % | CNY 70,79 | CNY 70,79 | CNY 66,45 | 63,50M |
| 2026-06-30 | CNY 70,79 | +5,14 % | CNY 68,00 | CNY 71,83 | CNY 67,53 | 63,19M |
| 2026-06-29 | CNY 67,33 | -8,58 % | CNY 72,00 | CNY 73,15 | CNY 66,29 | 90,96M |
| 2026-06-26 | CNY 73,65 | -5,07 % | CNY 75,30 | CNY 76,00 | CNY 70,40 | 77,27M |
| 2026-06-25 | CNY 77,58 | +4,06 % | CNY 75,00 | CNY 80,00 | CNY 72,25 | 89,89M |
| 2026-06-24 | CNY 74,55 | +3,76 % | CNY 71,74 | CNY 74,55 | CNY 68,96 | 83,65M |
| 2026-06-23 | CNY 71,85 | -10,00 % | CNY 78,00 | CNY 78,30 | CNY 71,85 | 89,73M |
| 2026-06-22 | CNY 79,83 | +6,68 % | CNY 77,00 | CNY 80,46 | CNY 75,61 | 85,76M |
| 2026-06-18 | CNY 74,83 | +2,23 % | CNY 71,00 | CNY 77,77 | CNY 71,00 | 86,49M |
| 2026-06-17 | CNY 73,20 | +2,04 % | CNY 72,50 | CNY 76,68 | CNY 72,01 | 110,56M |
| 2026-06-16 | CNY 71,74 | +10,00 % | CNY 65,50 | CNY 71,74 | CNY 65,50 | 65,46M |
| 2026-06-15 | CNY 65,22 | +6,81 % | CNY 61,00 | CNY 66,44 | CNY 61,00 | 95,56M |
| 2026-06-12 | CNY 61,06 | -1,07 % | CNY 62,23 | CNY 65,33 | CNY 61,00 | 122,80M |
| 2026-06-11 | CNY 61,72 | -1,01 % | CNY 61,55 | CNY 63,50 | CNY 58,75 | 111,49M |
| 2026-06-10 | CNY 62,35 | +4,58 % | CNY 62,57 | CNY 64,34 | CNY 61,10 | 148,35M |
| 2026-06-09 | CNY 59,62 | +10,00 % | CNY 58,71 | CNY 59,62 | CNY 57,76 | 94,63M |
| 2026-06-08 | CNY 54,20 | -4,51 % | CNY 52,32 | CNY 56,47 | CNY 52,32 | 77,05M |
| 2026-06-05 | CNY 56,76 | -4,77 % | CNY 59,16 | CNY 60,00 | CNY 56,07 | 81,37M |
| 2026-06-04 | CNY 59,60 | +5,51 % | CNY 55,45 | CNY 60,50 | CNY 54,72 | 110,63M |
| 2026-06-03 | CNY 56,49 | +10,01 % | CNY 52,00 | CNY 56,49 | CNY 52,00 | 141,95M |
| 2026-06-02 | CNY 51,35 | +7,45 % | CNY 48,23 | CNY 52,40 | CNY 45,99 | 86,39M |
| 2026-06-01 | CNY 47,79 | -4,42 % | CNY 49,80 | CNY 50,95 | CNY 47,18 | 83,05M |
| 2026-05-29 | CNY 50,00 | -8,14 % | CNY 55,50 | CNY 55,68 | CNY 48,99 | 102,80M |
| 2026-05-28 | CNY 54,43 | +4,17 % | CNY 51,83 | CNY 55,00 | CNY 50,52 | 81,48M |
| 2026-05-27 | CNY 52,25 | -1,97 % | CNY 53,50 | CNY 55,75 | CNY 51,76 | 80,92M |
| 2026-05-26 | CNY 53,30 | -0,82 % | CNY 52,25 | CNY 54,98 | CNY 52,01 | 71,72M |