Suqian Unitech Corp., Ltd. Class A 603065
SSE · China · Prozessindustrie
CNY 14,23-0,60 (-4,05 %)
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 14,23 | -4,05 % | CNY 15,07 | CNY 15,39 | CNY 14,16 | 24,74M |
| 2026-09-29 | CNY 14,83 | -1,92 % | CNY 14,99 | CNY 15,14 | CNY 14,57 | 24,36M |
| 2026-09-28 | CNY 15,12 | -7,07 % | CNY 16,42 | CNY 16,68 | CNY 15,07 | 41,12M |
| 2026-09-24 | CNY 16,27 | +10,01 % | CNY 15,10 | CNY 16,27 | CNY 14,72 | 44,41M |
| 2026-09-23 | CNY 14,79 | -1,00 % | CNY 14,80 | CNY 14,88 | CNY 14,21 | 24,08M |
| 2026-09-22 | CNY 14,94 | +4,70 % | CNY 14,46 | CNY 15,65 | CNY 14,41 | 36,09M |
| 2026-09-21 | CNY 14,27 | 0,00 % | CNY 14,26 | CNY 14,45 | CNY 14,14 | 17,14M |
| 2026-09-18 | CNY 14,27 | +2,29 % | CNY 14,01 | CNY 14,65 | CNY 13,93 | 25,94M |
| 2026-09-17 | CNY 13,95 | -3,12 % | CNY 14,25 | CNY 14,67 | CNY 13,90 | 26,38M |
| 2026-09-16 | CNY 14,40 | +4,96 % | CNY 14,04 | CNY 14,68 | CNY 13,61 | 34,42M |
| 2026-09-15 | CNY 13,72 | +0,88 % | CNY 13,55 | CNY 13,89 | CNY 13,43 | 14,42M |
| 2026-09-14 | CNY 13,60 | +0,37 % | CNY 13,45 | CNY 13,68 | CNY 13,31 | 8,13M |
| 2026-09-11 | CNY 13,55 | -0,88 % | CNY 13,77 | CNY 13,77 | CNY 13,18 | 12,43M |
| 2026-09-10 | CNY 13,67 | -2,01 % | CNY 13,87 | CNY 13,87 | CNY 13,49 | 13,63M |
| 2026-09-09 | CNY 13,95 | -2,17 % | CNY 14,51 | CNY 14,94 | CNY 13,85 | 21,82M |
| 2026-09-08 | CNY 14,26 | -2,40 % | CNY 14,25 | CNY 14,69 | CNY 13,90 | 24,46M |
| 2026-09-07 | CNY 14,61 | +1,81 % | CNY 14,50 | CNY 14,78 | CNY 14,24 | 21,47M |
| 2026-09-04 | CNY 14,35 | -5,09 % | CNY 15,20 | CNY 15,36 | CNY 14,24 | 23,32M |
| 2026-09-03 | CNY 15,12 | -4,91 % | CNY 15,82 | CNY 15,87 | CNY 15,12 | 21,10M |
| 2026-09-02 | CNY 15,90 | -2,21 % | CNY 15,70 | CNY 16,58 | CNY 15,00 | 27,59M |
| 2026-09-01 | CNY 16,26 | -7,03 % | CNY 17,32 | CNY 17,32 | CNY 16,12 | 29,65M |
| 2026-08-31 | CNY 17,49 | +3,37 % | CNY 16,24 | CNY 17,64 | CNY 16,18 | 34,93M |
| 2026-08-28 | CNY 16,92 | -5,32 % | CNY 17,33 | CNY 17,94 | CNY 16,85 | 34,82M |
| 2026-08-27 | CNY 17,87 | +2,06 % | CNY 17,35 | CNY 17,90 | CNY 17,01 | 46,15M |
| 2026-08-26 | CNY 17,51 | -1,74 % | CNY 17,88 | CNY 17,98 | CNY 16,80 | 35,62M |
| 2026-08-25 | CNY 17,82 | -5,26 % | CNY 18,25 | CNY 19,12 | CNY 17,60 | 48,59M |
| 2026-08-24 | CNY 18,81 | +8,54 % | CNY 17,68 | CNY 19,05 | CNY 16,90 | 63,79M |
| 2026-08-21 | CNY 17,33 | +10,03 % | CNY 15,66 | CNY 17,33 | CNY 15,48 | 34,68M |
| 2026-08-20 | CNY 15,75 | -3,37 % | CNY 16,30 | CNY 16,50 | CNY 15,60 | 32,72M |
| 2026-08-19 | CNY 16,30 | -9,99 % | CNY 16,97 | CNY 18,28 | CNY 16,30 | 47,31M |
| 2026-08-18 | CNY 18,11 | +10,02 % | CNY 16,70 | CNY 18,11 | CNY 16,60 | 63,36M |
| 2026-08-17 | CNY 16,46 | +2,55 % | CNY 16,07 | CNY 16,79 | CNY 15,72 | 31,56M |
| 2026-08-14 | CNY 16,05 | +0,25 % | CNY 16,33 | CNY 16,53 | CNY 15,56 | 29,42M |
| 2026-08-13 | CNY 16,01 | -5,27 % | CNY 17,09 | CNY 17,16 | CNY 15,99 | 38,63M |
| 2026-08-12 | CNY 16,90 | -0,65 % | CNY 16,84 | CNY 17,44 | CNY 16,38 | 39,58M |
| 2026-08-11 | CNY 17,01 | -4,17 % | CNY 17,30 | CNY 17,59 | CNY 16,37 | 50,03M |
| 2026-08-10 | CNY 17,75 | +9,98 % | CNY 16,59 | CNY 17,75 | CNY 16,59 | 43,75M |
| 2026-08-07 | CNY 16,14 | +2,35 % | CNY 15,43 | CNY 16,88 | CNY 14,90 | 44,75M |
| 2026-08-06 | CNY 15,77 | +1,68 % | CNY 15,44 | CNY 16,30 | CNY 14,82 | 47,66M |
| 2026-08-05 | CNY 15,51 | +6,67 % | CNY 14,68 | CNY 15,65 | CNY 14,68 | 49,00M |
| 2026-08-04 | CNY 14,54 | +5,44 % | CNY 13,97 | CNY 14,61 | CNY 13,06 | 53,06M |
| 2026-08-03 | CNY 13,79 | +8,07 % | CNY 12,83 | CNY 14,04 | CNY 12,83 | 54,14M |
| 2026-07-31 | CNY 12,76 | -1,92 % | CNY 13,10 | CNY 14,00 | CNY 12,76 | 48,17M |
| 2026-07-30 | CNY 13,01 | -9,97 % | CNY 13,01 | CNY 14,20 | CNY 13,01 | 46,39M |
| 2026-07-29 | CNY 14,45 | -10,02 % | CNY 14,60 | CNY 15,15 | CNY 14,45 | 14,07M |
| 2026-07-28 | CNY 16,06 | +3,28 % | CNY 15,21 | CNY 16,45 | CNY 14,84 | 48,20M |
| 2026-07-27 | CNY 15,55 | +5,78 % | CNY 14,20 | CNY 15,82 | CNY 13,42 | 45,38M |
| 2026-07-24 | CNY 14,70 | +8,49 % | CNY 13,30 | CNY 14,85 | CNY 13,21 | 47,65M |
| 2026-07-23 | CNY 13,55 | -2,38 % | CNY 13,88 | CNY 14,12 | CNY 13,26 | 35,78M |
| 2026-07-22 | CNY 13,88 | -0,14 % | CNY 13,25 | CNY 14,58 | CNY 13,14 | 46,90M |
| 2026-07-21 | CNY 13,90 | -9,97 % | CNY 13,90 | CNY 14,78 | CNY 13,90 | 45,07M |
| 2026-07-20 | CNY 15,44 | -10,02 % | CNY 15,44 | CNY 16,16 | CNY 15,44 | 24,56M |
| 2026-07-17 | CNY 17,16 | -10,02 % | CNY 17,16 | CNY 17,16 | CNY 17,16 | 3,03M |
| 2026-07-16 | CNY 19,07 | -10,00 % | CNY 19,07 | CNY 19,59 | CNY 19,07 | 7,44M |
| 2026-07-15 | CNY 21,19 | -9,98 % | CNY 23,04 | CNY 23,54 | CNY 21,19 | 41,24M |
| 2026-07-14 | CNY 23,54 | +10,00 % | CNY 21,84 | CNY 23,54 | CNY 20,72 | 54,39M |
| 2026-07-13 | CNY 21,40 | +10,03 % | CNY 19,01 | CNY 21,40 | CNY 19,00 | 41,76M |
| 2026-07-10 | CNY 19,45 | -7,29 % | CNY 20,00 | CNY 20,85 | CNY 18,89 | 48,41M |
| 2026-07-09 | CNY 20,98 | -4,24 % | CNY 19,72 | CNY 21,49 | CNY 19,72 | 69,48M |
| 2026-07-08 | CNY 21,91 | +8,20 % | CNY 19,49 | CNY 22,28 | CNY 19,48 | 74,92M |
| 2026-07-07 | CNY 20,25 | +9,99 % | CNY 18,74 | CNY 20,25 | CNY 18,32 | 69,08M |
| 2026-07-06 | CNY 18,41 | -2,07 % | CNY 18,29 | CNY 19,20 | CNY 17,80 | 28,22M |
| 2026-07-03 | CNY 18,80 | -2,19 % | CNY 19,17 | CNY 19,90 | CNY 18,50 | 31,56M |
| 2026-07-02 | CNY 19,22 | +0,16 % | CNY 18,00 | CNY 20,11 | CNY 17,46 | 41,67M |
| 2026-07-01 | CNY 19,19 | -5,28 % | CNY 19,98 | CNY 20,00 | CNY 18,70 | 42,69M |
| 2026-06-30 | CNY 20,26 | +3,00 % | CNY 18,88 | CNY 20,59 | CNY 18,88 | 51,18M |
| 2026-06-29 | CNY 19,67 | -9,98 % | CNY 20,81 | CNY 21,66 | CNY 19,67 | 41,65M |
| 2026-06-26 | CNY 21,85 | +8,54 % | CNY 20,61 | CNY 22,11 | CNY 19,98 | 61,58M |
| 2026-06-25 | CNY 20,13 | +10,00 % | CNY 18,50 | CNY 20,13 | CNY 18,50 | 36,86M |
| 2026-06-24 | CNY 18,30 | +2,23 % | CNY 17,88 | CNY 19,33 | CNY 16,99 | 61,17M |
| 2026-06-23 | CNY 17,90 | +4,19 % | CNY 17,00 | CNY 18,90 | CNY 16,80 | 63,13M |
| 2026-06-22 | CNY 17,18 | +9,99 % | CNY 16,51 | CNY 17,18 | CNY 16,50 | 31,99M |
| 2026-06-18 | CNY 15,62 | +5,47 % | CNY 14,81 | CNY 16,18 | CNY 13,87 | 70,71M |
| 2026-06-17 | CNY 14,81 | +2,49 % | CNY 14,05 | CNY 15,90 | CNY 14,05 | 76,27M |
| 2026-06-16 | CNY 14,45 | +7,84 % | CNY 12,80 | CNY 14,74 | CNY 12,74 | 63,82M |
| 2026-06-15 | CNY 13,40 | -1,47 % | CNY 13,18 | CNY 13,99 | CNY 12,35 | 83,28M |
| 2026-06-12 | CNY 13,60 | +10,03 % | CNY 13,60 | CNY 13,60 | CNY 13,60 | 9,86M |
| 2026-06-11 | CNY 12,36 | +8,04 % | CNY 12,36 | CNY 12,36 | CNY 12,36 | 12,85M |
| 2026-06-10 | CNY 11,44 | +10,00 % | CNY 11,44 | CNY 11,44 | CNY 11,44 | 3,67M |
| 2026-06-09 | CNY 10,40 | +10,05 % | CNY 10,40 | CNY 10,40 | CNY 10,40 | 5,47M |
| 2026-06-08 | CNY 9,45 | -1,05 % | CNY 9,37 | CNY 9,61 | CNY 9,01 | 31,95M |
| 2026-06-05 | CNY 9,55 | +10,02 % | CNY 8,79 | CNY 9,55 | CNY 8,50 | 34,73M |
| 2026-06-04 | CNY 8,68 | +3,46 % | CNY 8,41 | CNY 9,15 | CNY 8,39 | 32,49M |
| 2026-06-03 | CNY 8,39 | +9,96 % | CNY 7,65 | CNY 8,39 | CNY 7,63 | 20,03M |
| 2026-06-02 | CNY 7,63 | -2,30 % | CNY 7,83 | CNY 7,84 | CNY 7,57 | 4,64M |
| 2026-06-01 | CNY 7,81 | +3,99 % | CNY 7,53 | CNY 7,88 | CNY 7,48 | 5,23M |
| 2026-05-29 | CNY 7,51 | -3,35 % | CNY 7,78 | CNY 7,86 | CNY 7,48 | 4,44M |
| 2026-05-28 | CNY 7,77 | +0,39 % | CNY 7,70 | CNY 7,90 | CNY 7,61 | 4,06M |
| 2026-05-27 | CNY 7,74 | -2,03 % | CNY 7,85 | CNY 7,93 | CNY 7,66 | 3,71M |
| 2026-05-26 | CNY 7,90 | -2,95 % | CNY 8,08 | CNY 8,14 | CNY 7,82 | 4,43M |