Hangzhou XZB Tech Co., Ltd. Class A 603040
SSE · China · Produzierendes Gewerbe
CNY 44,30-0,03 (-0,07 %)
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 44,30 | -0,07 % | CNY 44,30 | CNY 45,07 | CNY 44,08 | 1,04M |
| 2026-09-29 | CNY 44,33 | -1,12 % | CNY 45,32 | CNY 45,32 | CNY 43,80 | 1,18M |
| 2026-09-28 | CNY 44,83 | -5,02 % | CNY 47,29 | CNY 47,29 | CNY 44,55 | 1,60M |
| 2026-09-24 | CNY 47,20 | -3,04 % | CNY 48,36 | CNY 49,01 | CNY 47,18 | 1,82M |
| 2026-09-23 | CNY 48,68 | +3,66 % | CNY 46,96 | CNY 50,66 | CNY 46,43 | 4,76M |
| 2026-09-22 | CNY 46,96 | -1,32 % | CNY 48,02 | CNY 48,19 | CNY 46,60 | 1,98M |
| 2026-09-21 | CNY 47,59 | -0,54 % | CNY 47,47 | CNY 48,50 | CNY 46,80 | 1,72M |
| 2026-09-18 | CNY 47,85 | +0,21 % | CNY 48,10 | CNY 48,58 | CNY 46,84 | 1,64M |
| 2026-09-17 | CNY 47,75 | +1,21 % | CNY 47,60 | CNY 48,60 | CNY 46,66 | 1,47M |
| 2026-09-16 | CNY 47,18 | +1,72 % | CNY 46,16 | CNY 47,46 | CNY 45,61 | 1,02M |
| 2026-09-15 | CNY 46,38 | -0,62 % | CNY 46,91 | CNY 47,00 | CNY 45,91 | 842,73K |
| 2026-09-14 | CNY 46,67 | +0,67 % | CNY 46,65 | CNY 47,72 | CNY 45,61 | 1,10M |
| 2026-09-11 | CNY 46,36 | -3,54 % | CNY 47,58 | CNY 47,80 | CNY 46,01 | 1,78M |
| 2026-09-10 | CNY 48,06 | -1,52 % | CNY 48,48 | CNY 49,03 | CNY 47,00 | 1,47M |
| 2026-09-09 | CNY 48,80 | -1,07 % | CNY 49,50 | CNY 49,74 | CNY 48,50 | 921,40K |
| 2026-09-08 | CNY 49,33 | -2,24 % | CNY 50,27 | CNY 50,37 | CNY 48,42 | 1,80M |
| 2026-09-07 | CNY 50,46 | +2,81 % | CNY 49,80 | CNY 50,99 | CNY 49,01 | 1,87M |
| 2026-09-04 | CNY 49,08 | -2,46 % | CNY 50,75 | CNY 51,66 | CNY 48,70 | 1,74M |
| 2026-09-03 | CNY 50,32 | +2,11 % | CNY 49,39 | CNY 51,98 | CNY 49,30 | 2,46M |
| 2026-09-02 | CNY 49,28 | +0,26 % | CNY 48,71 | CNY 50,75 | CNY 47,20 | 2,32M |
| 2026-09-01 | CNY 49,15 | -3,82 % | CNY 51,11 | CNY 51,52 | CNY 48,50 | 1,86M |
| 2026-08-31 | CNY 51,10 | +1,98 % | CNY 50,71 | CNY 51,55 | CNY 49,40 | 2,04M |
| 2026-08-28 | CNY 50,11 | -4,46 % | CNY 51,51 | CNY 54,00 | CNY 50,10 | 2,75M |
| 2026-08-27 | CNY 52,45 | +0,42 % | CNY 52,00 | CNY 52,92 | CNY 51,71 | 1,42M |
| 2026-08-26 | CNY 52,23 | -0,21 % | CNY 52,36 | CNY 53,49 | CNY 51,81 | 1,03M |
| 2026-08-25 | CNY 52,34 | +0,46 % | CNY 52,06 | CNY 53,11 | CNY 51,08 | 893,81K |
| 2026-08-24 | CNY 52,10 | -3,63 % | CNY 53,93 | CNY 54,38 | CNY 51,30 | 1,34M |
| 2026-08-21 | CNY 54,06 | +1,14 % | CNY 53,41 | CNY 54,72 | CNY 52,50 | 999,16K |
| 2026-08-20 | CNY 53,45 | -0,67 % | CNY 54,77 | CNY 54,77 | CNY 52,70 | 1,07M |
| 2026-08-19 | CNY 53,81 | -6,51 % | CNY 56,82 | CNY 56,82 | CNY 53,66 | 2,38M |
| 2026-08-18 | CNY 57,56 | +0,23 % | CNY 57,43 | CNY 58,48 | CNY 56,28 | 1,31M |
| 2026-08-17 | CNY 57,43 | +1,77 % | CNY 56,51 | CNY 57,43 | CNY 55,30 | 907,82K |
| 2026-08-14 | CNY 56,43 | -0,60 % | CNY 57,01 | CNY 57,98 | CNY 55,21 | 1,17M |
| 2026-08-13 | CNY 56,77 | -1,13 % | CNY 57,44 | CNY 59,14 | CNY 56,60 | 1,35M |
| 2026-08-12 | CNY 57,42 | +2,52 % | CNY 56,18 | CNY 57,48 | CNY 55,60 | 1,30M |
| 2026-08-11 | CNY 56,01 | +0,14 % | CNY 55,00 | CNY 57,00 | CNY 54,31 | 2,33M |
| 2026-08-10 | CNY 55,93 | -1,06 % | CNY 57,00 | CNY 57,00 | CNY 54,75 | 1,44M |
| 2026-08-07 | CNY 56,53 | +1,40 % | CNY 55,97 | CNY 57,18 | CNY 55,29 | 1,40M |
| 2026-08-06 | CNY 55,75 | -1,17 % | CNY 56,83 | CNY 57,28 | CNY 55,22 | 1,73M |
| 2026-08-05 | CNY 56,41 | +5,82 % | CNY 53,49 | CNY 56,69 | CNY 53,30 | 2,25M |
| 2026-08-04 | CNY 53,31 | +2,46 % | CNY 52,44 | CNY 53,47 | CNY 51,81 | 1,27M |
| 2026-08-03 | CNY 52,03 | +0,19 % | CNY 51,68 | CNY 53,35 | CNY 51,53 | 1,57M |
| 2026-07-31 | CNY 51,93 | +2,73 % | CNY 51,58 | CNY 53,98 | CNY 51,47 | 2,59M |
| 2026-07-30 | CNY 50,55 | -3,16 % | CNY 52,20 | CNY 52,20 | CNY 48,90 | 2,21M |
| 2026-07-29 | CNY 52,20 | +1,06 % | CNY 51,65 | CNY 53,09 | CNY 50,80 | 1,98M |
| 2026-07-28 | CNY 51,65 | -2,49 % | CNY 52,49 | CNY 54,50 | CNY 51,45 | 1,80M |
| 2026-07-27 | CNY 52,97 | +5,14 % | CNY 49,85 | CNY 53,08 | CNY 49,40 | 1,86M |
| 2026-07-24 | CNY 50,38 | -5,48 % | CNY 52,53 | CNY 53,00 | CNY 50,34 | 1,72M |
| 2026-07-23 | CNY 53,30 | -2,97 % | CNY 54,43 | CNY 55,30 | CNY 52,35 | 2,01M |
| 2026-07-22 | CNY 54,93 | +0,29 % | CNY 54,77 | CNY 56,60 | CNY 54,22 | 2,03M |
| 2026-07-21 | CNY 54,77 | +8,22 % | CNY 50,60 | CNY 55,55 | CNY 47,05 | 4,34M |
| 2026-07-20 | CNY 50,61 | -9,99 % | CNY 56,20 | CNY 57,36 | CNY 50,61 | 3,67M |
| 2026-07-17 | CNY 56,23 | -6,63 % | CNY 60,58 | CNY 60,58 | CNY 55,54 | 2,86M |
| 2026-07-16 | CNY 60,22 | -3,31 % | CNY 61,88 | CNY 62,59 | CNY 59,61 | 2,39M |
| 2026-07-15 | CNY 62,28 | +5,31 % | CNY 59,57 | CNY 63,44 | CNY 59,14 | 2,85M |
| 2026-07-14 | CNY 59,14 | -0,44 % | CNY 59,70 | CNY 59,98 | CNY 56,16 | 3,49M |
| 2026-07-13 | CNY 59,40 | -6,90 % | CNY 63,30 | CNY 63,53 | CNY 58,88 | 3,22M |
| 2026-07-10 | CNY 63,80 | +2,21 % | CNY 63,40 | CNY 66,15 | CNY 62,35 | 3,48M |
| 2026-07-09 | CNY 62,42 | -0,76 % | CNY 62,00 | CNY 63,19 | CNY 60,31 | 3,65M |
| 2026-07-08 | CNY 62,90 | -8,71 % | CNY 68,03 | CNY 68,88 | CNY 62,80 | 4,15M |
| 2026-07-07 | CNY 68,90 | +0,10 % | CNY 69,26 | CNY 72,60 | CNY 66,91 | 5,35M |
| 2026-07-06 | CNY 68,83 | -4,02 % | CNY 69,50 | CNY 74,99 | CNY 68,53 | 5,79M |
| 2026-07-03 | CNY 71,71 | +5,04 % | CNY 68,16 | CNY 73,28 | CNY 67,93 | 7,34M |
| 2026-07-02 | CNY 68,27 | -1,60 % | CNY 72,00 | CNY 72,56 | CNY 68,15 | 7,27M |
| 2026-07-01 | CNY 69,38 | +10,00 % | CNY 63,80 | CNY 69,38 | CNY 62,39 | 5,51M |
| 2026-06-30 | CNY 63,07 | +3,12 % | CNY 60,99 | CNY 63,94 | CNY 59,21 | 4,46M |
| 2026-06-29 | CNY 61,16 | -1,88 % | CNY 62,04 | CNY 68,00 | CNY 59,88 | 5,17M |
| 2026-06-26 | CNY 62,33 | -1,72 % | CNY 62,79 | CNY 64,00 | CNY 61,00 | 3,45M |
| 2026-06-25 | CNY 63,42 | -2,17 % | CNY 65,15 | CNY 65,50 | CNY 63,35 | 2,84M |
| 2026-06-24 | CNY 64,83 | -0,61 % | CNY 64,83 | CNY 65,21 | CNY 62,76 | 3,65M |
| 2026-06-23 | CNY 65,23 | -2,97 % | CNY 67,22 | CNY 67,23 | CNY 64,21 | 2,94M |
| 2026-06-22 | CNY 67,22 | +0,09 % | CNY 67,17 | CNY 68,61 | CNY 64,61 | 4,40M |
| 2026-06-18 | CNY 67,16 | +1,00 % | CNY 66,34 | CNY 67,85 | CNY 65,24 | 2,95M |
| 2026-06-17 | CNY 66,50 | +1,36 % | CNY 65,52 | CNY 67,86 | CNY 64,93 | 3,30M |
| 2026-06-16 | CNY 65,61 | -0,60 % | CNY 65,93 | CNY 66,41 | CNY 64,70 | 3,75M |
| 2026-06-15 | CNY 66,00 | +7,86 % | CNY 62,10 | CNY 66,66 | CNY 61,72 | 5,81M |
| 2026-06-12 | CNY 61,19 | +3,52 % | CNY 60,00 | CNY 62,66 | CNY 59,36 | 4,97M |
| 2026-06-11 | CNY 59,11 | -1,08 % | CNY 60,95 | CNY 60,95 | CNY 57,74 | 3,03M |
| 2026-06-10 | CNY 59,76 | -5,69 % | CNY 63,37 | CNY 63,37 | CNY 59,22 | 3,83M |
| 2026-06-09 | CNY 63,37 | +1,31 % | CNY 62,63 | CNY 63,66 | CNY 60,77 | 4,11M |
| 2026-06-08 | CNY 62,54 | +0,15 % | CNY 59,25 | CNY 64,47 | CNY 59,24 | 4,37M |
| 2026-06-05 | CNY 62,45 | +1,41 % | CNY 60,60 | CNY 64,24 | CNY 60,01 | 4,91M |
| 2026-06-04 | CNY 61,58 | +2,41 % | CNY 58,98 | CNY 62,81 | CNY 58,98 | 5,18M |
| 2026-06-03 | CNY 60,13 | +8,00 % | CNY 56,74 | CNY 60,88 | CNY 56,21 | 7,14M |
| 2026-06-02 | CNY 55,68 | +0,79 % | CNY 55,86 | CNY 57,38 | CNY 54,63 | 3,53M |
| 2026-06-01 | CNY 55,24 | -6,37 % | CNY 58,66 | CNY 58,66 | CNY 55,17 | 4,26M |
| 2026-05-29 | CNY 59,00 | -4,11 % | CNY 61,28 | CNY 61,40 | CNY 57,99 | 5,25M |
| 2026-05-28 | CNY 61,53 | +1,36 % | CNY 60,70 | CNY 62,32 | CNY 59,34 | 5,66M |
| 2026-05-27 | CNY 60,70 | -6,94 % | CNY 64,14 | CNY 64,52 | CNY 60,70 | 7,34M |
| 2026-05-26 | CNY 65,23 | +0,89 % | CNY 63,74 | CNY 68,24 | CNY 62,72 | 6,55M |