Beken Corp. Class A 603068
SSE · China · Elektronische Technologie
CNY 44,85-0,15 (-0,33 %)
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 44,85 | -0,33 % | CNY 45,41 | CNY 45,95 | CNY 44,00 | 11,86M |
| 2026-09-29 | CNY 45,00 | -2,28 % | CNY 46,07 | CNY 46,80 | CNY 44,40 | 14,99M |
| 2026-09-28 | CNY 46,05 | -5,07 % | CNY 47,37 | CNY 47,99 | CNY 45,25 | 17,29M |
| 2026-09-24 | CNY 48,51 | +5,76 % | CNY 46,56 | CNY 49,98 | CNY 46,17 | 27,05M |
| 2026-09-23 | CNY 45,87 | -4,77 % | CNY 47,48 | CNY 48,10 | CNY 45,18 | 31,15M |
| 2026-09-22 | CNY 48,17 | +10,00 % | CNY 45,40 | CNY 48,17 | CNY 45,13 | 29,08M |
| 2026-09-21 | CNY 43,79 | +10,00 % | CNY 40,79 | CNY 43,79 | CNY 40,50 | 20,81M |
| 2026-09-18 | CNY 39,81 | +10,00 % | CNY 36,65 | CNY 39,81 | CNY 36,49 | 13,05M |
| 2026-09-17 | CNY 36,19 | -0,39 % | CNY 35,86 | CNY 36,44 | CNY 35,74 | 5,52M |
| 2026-09-16 | CNY 36,33 | +2,86 % | CNY 35,11 | CNY 36,36 | CNY 35,11 | 7,08M |
| 2026-09-15 | CNY 35,32 | +0,28 % | CNY 35,00 | CNY 35,73 | CNY 34,91 | 6,05M |
| 2026-09-14 | CNY 35,22 | -0,40 % | CNY 35,11 | CNY 35,68 | CNY 34,80 | 4,69M |
| 2026-09-11 | CNY 35,36 | -3,07 % | CNY 36,03 | CNY 36,20 | CNY 34,72 | 6,83M |
| 2026-09-10 | CNY 36,48 | -3,16 % | CNY 37,30 | CNY 37,51 | CNY 36,41 | 5,78M |
| 2026-09-09 | CNY 37,67 | -1,44 % | CNY 38,28 | CNY 38,51 | CNY 37,42 | 6,14M |
| 2026-09-08 | CNY 38,22 | -3,04 % | CNY 39,19 | CNY 39,35 | CNY 37,93 | 7,81M |
| 2026-09-07 | CNY 39,42 | -0,71 % | CNY 40,01 | CNY 40,08 | CNY 38,75 | 8,61M |
| 2026-09-04 | CNY 39,70 | -2,86 % | CNY 41,40 | CNY 41,45 | CNY 39,31 | 9,36M |
| 2026-09-03 | CNY 40,87 | -0,99 % | CNY 41,32 | CNY 41,88 | CNY 40,68 | 9,29M |
| 2026-09-02 | CNY 41,28 | +2,00 % | CNY 40,47 | CNY 41,80 | CNY 40,15 | 12,58M |
| 2026-09-01 | CNY 40,47 | +2,95 % | CNY 40,41 | CNY 41,63 | CNY 40,10 | 17,33M |
| 2026-08-31 | CNY 39,31 | +9,99 % | CNY 35,11 | CNY 39,31 | CNY 34,95 | 16,99M |
| 2026-08-28 | CNY 35,74 | -1,95 % | CNY 36,48 | CNY 37,02 | CNY 35,72 | 8,12M |
| 2026-08-27 | CNY 36,45 | +0,05 % | CNY 36,47 | CNY 36,76 | CNY 35,85 | 9,14M |
| 2026-08-26 | CNY 36,43 | -0,33 % | CNY 36,30 | CNY 36,66 | CNY 35,84 | 5,52M |
| 2026-08-25 | CNY 36,55 | +0,49 % | CNY 35,80 | CNY 36,80 | CNY 35,10 | 7,68M |
| 2026-08-24 | CNY 36,37 | -5,78 % | CNY 38,76 | CNY 38,76 | CNY 35,28 | 10,44M |
| 2026-08-21 | CNY 38,60 | -6,76 % | CNY 40,40 | CNY 41,42 | CNY 37,68 | 13,52M |
| 2026-08-20 | CNY 41,40 | +3,81 % | CNY 40,59 | CNY 41,84 | CNY 39,31 | 9,24M |
| 2026-08-19 | CNY 39,88 | -5,90 % | CNY 41,32 | CNY 42,50 | CNY 39,70 | 9,80M |
| 2026-08-18 | CNY 42,38 | -1,51 % | CNY 42,80 | CNY 43,36 | CNY 41,59 | 10,19M |
| 2026-08-17 | CNY 43,03 | +3,84 % | CNY 41,84 | CNY 44,40 | CNY 41,58 | 15,45M |
| 2026-08-14 | CNY 41,44 | +2,32 % | CNY 41,09 | CNY 41,80 | CNY 39,66 | 12,25M |
| 2026-08-13 | CNY 40,50 | -0,86 % | CNY 41,01 | CNY 41,80 | CNY 40,50 | 10,96M |
| 2026-08-12 | CNY 40,85 | +0,79 % | CNY 40,68 | CNY 41,27 | CNY 40,16 | 11,39M |
| 2026-08-11 | CNY 40,53 | -1,10 % | CNY 40,50 | CNY 41,98 | CNY 40,20 | 14,02M |
| 2026-08-10 | CNY 40,98 | +0,17 % | CNY 41,39 | CNY 41,49 | CNY 40,34 | 11,29M |
| 2026-08-07 | CNY 40,91 | -1,66 % | CNY 40,81 | CNY 41,18 | CNY 39,86 | 19,02M |
| 2026-08-06 | CNY 41,60 | +4,89 % | CNY 38,18 | CNY 41,66 | CNY 38,18 | 30,07M |
| 2026-08-05 | CNY 39,66 | +8,48 % | CNY 36,00 | CNY 40,22 | CNY 35,80 | 31,08M |
| 2026-08-04 | CNY 36,56 | +1,87 % | CNY 35,90 | CNY 36,56 | CNY 34,18 | 11,57M |
| 2026-08-03 | CNY 35,89 | -2,58 % | CNY 35,71 | CNY 37,54 | CNY 35,50 | 10,10M |
| 2026-07-31 | CNY 36,84 | +3,05 % | CNY 36,47 | CNY 37,50 | CNY 35,68 | 16,22M |
| 2026-07-30 | CNY 35,75 | -9,99 % | CNY 38,95 | CNY 39,33 | CNY 35,75 | 18,29M |
| 2026-07-29 | CNY 39,72 | +10,00 % | CNY 35,10 | CNY 39,72 | CNY 34,98 | 11,49M |
| 2026-07-28 | CNY 36,11 | +0,58 % | CNY 34,96 | CNY 37,38 | CNY 34,17 | 13,44M |
| 2026-07-27 | CNY 35,90 | -3,03 % | CNY 37,02 | CNY 37,02 | CNY 35,01 | 14,54M |
| 2026-07-24 | CNY 37,02 | +10,01 % | CNY 32,97 | CNY 37,02 | CNY 32,87 | 10,51M |
| 2026-07-23 | CNY 33,65 | -4,92 % | CNY 35,11 | CNY 36,90 | CNY 33,50 | 7,98M |
| 2026-07-22 | CNY 35,39 | +4,33 % | CNY 33,19 | CNY 36,79 | CNY 33,12 | 9,52M |
| 2026-07-21 | CNY 33,92 | +3,79 % | CNY 32,68 | CNY 34,00 | CNY 30,70 | 8,25M |
| 2026-07-20 | CNY 32,68 | -7,66 % | CNY 36,09 | CNY 36,12 | CNY 31,85 | 11,07M |
| 2026-07-17 | CNY 35,39 | -7,84 % | CNY 37,59 | CNY 39,88 | CNY 35,03 | 13,19M |
| 2026-07-16 | CNY 38,40 | +0,05 % | CNY 37,63 | CNY 40,19 | CNY 37,49 | 10,42M |
| 2026-07-15 | CNY 38,38 | -2,22 % | CNY 39,45 | CNY 39,99 | CNY 37,56 | 8,12M |
| 2026-07-14 | CNY 39,25 | +0,95 % | CNY 39,60 | CNY 40,59 | CNY 37,01 | 11,60M |
| 2026-07-13 | CNY 38,88 | -0,44 % | CNY 38,02 | CNY 40,90 | CNY 37,80 | 10,99M |
| 2026-07-10 | CNY 39,05 | -2,57 % | CNY 40,12 | CNY 41,21 | CNY 39,04 | 13,72M |
| 2026-07-09 | CNY 40,08 | +1,96 % | CNY 38,96 | CNY 40,19 | CNY 38,25 | 11,46M |
| 2026-07-08 | CNY 39,31 | +0,85 % | CNY 38,88 | CNY 40,21 | CNY 38,30 | 8,95M |
| 2026-07-07 | CNY 38,98 | -0,46 % | CNY 38,88 | CNY 40,15 | CNY 38,10 | 6,40M |
| 2026-07-06 | CNY 39,16 | +0,54 % | CNY 38,90 | CNY 40,15 | CNY 37,50 | 9,07M |
| 2026-07-03 | CNY 38,95 | -3,49 % | CNY 40,02 | CNY 40,49 | CNY 38,58 | 8,83M |
| 2026-07-02 | CNY 40,36 | +3,49 % | CNY 37,88 | CNY 40,90 | CNY 37,00 | 14,00M |
| 2026-07-01 | CNY 39,00 | -3,06 % | CNY 40,00 | CNY 40,39 | CNY 38,57 | 9,18M |
| 2026-06-30 | CNY 40,23 | +6,40 % | CNY 37,63 | CNY 40,25 | CNY 37,30 | 12,27M |
| 2026-06-29 | CNY 37,81 | +0,67 % | CNY 37,00 | CNY 38,20 | CNY 34,83 | 11,93M |
| 2026-06-26 | CNY 37,56 | -3,57 % | CNY 38,24 | CNY 38,84 | CNY 36,98 | 9,24M |
| 2026-06-25 | CNY 38,95 | +1,62 % | CNY 39,10 | CNY 39,10 | CNY 38,14 | 7,64M |
| 2026-06-24 | CNY 38,33 | +0,29 % | CNY 37,40 | CNY 38,50 | CNY 37,38 | 7,14M |
| 2026-06-23 | CNY 38,22 | +2,03 % | CNY 37,10 | CNY 39,24 | CNY 36,99 | 9,30M |
| 2026-06-22 | CNY 37,46 | +0,21 % | CNY 37,99 | CNY 39,26 | CNY 36,63 | 14,56M |
| 2026-06-18 | CNY 37,38 | +7,72 % | CNY 34,56 | CNY 37,99 | CNY 34,25 | 9,35M |
| 2026-06-17 | CNY 34,70 | +1,85 % | CNY 33,50 | CNY 34,87 | CNY 33,43 | 3,66M |
| 2026-06-16 | CNY 34,07 | +0,59 % | CNY 33,98 | CNY 34,31 | CNY 33,38 | 3,71M |
| 2026-06-15 | CNY 33,87 | +5,55 % | CNY 32,81 | CNY 33,96 | CNY 32,18 | 4,18M |
| 2026-06-12 | CNY 32,09 | +0,56 % | CNY 32,54 | CNY 33,87 | CNY 31,93 | 3,63M |
| 2026-06-11 | CNY 31,91 | -1,27 % | CNY 32,00 | CNY 32,57 | CNY 31,59 | 2,66M |
| 2026-06-10 | CNY 32,32 | -2,15 % | CNY 32,54 | CNY 33,10 | CNY 31,80 | 2,88M |
| 2026-06-09 | CNY 33,03 | +3,22 % | CNY 32,55 | CNY 33,20 | CNY 31,89 | 3,66M |
| 2026-06-08 | CNY 32,00 | -4,19 % | CNY 32,59 | CNY 32,99 | CNY 31,51 | 4,21M |
| 2026-06-05 | CNY 33,40 | +0,30 % | CNY 33,25 | CNY 34,16 | CNY 31,77 | 4,09M |
| 2026-06-04 | CNY 33,30 | -1,71 % | CNY 33,50 | CNY 34,09 | CNY 33,11 | 3,32M |
| 2026-06-03 | CNY 33,88 | -0,06 % | CNY 34,01 | CNY 34,97 | CNY 33,53 | 3,79M |
| 2026-06-02 | CNY 33,90 | -2,31 % | CNY 34,50 | CNY 35,00 | CNY 33,80 | 4,14M |
| 2026-06-01 | CNY 34,70 | -1,50 % | CNY 35,14 | CNY 35,75 | CNY 34,43 | 4,95M |
| 2026-05-29 | CNY 35,23 | -6,53 % | CNY 37,50 | CNY 37,96 | CNY 34,96 | 6,38M |
| 2026-05-28 | CNY 37,69 | +1,15 % | CNY 36,95 | CNY 38,07 | CNY 36,25 | 5,77M |
| 2026-05-27 | CNY 37,26 | -0,75 % | CNY 37,54 | CNY 38,58 | CNY 37,06 | 6,24M |
| 2026-05-26 | CNY 37,54 | -3,45 % | CNY 38,88 | CNY 38,89 | CNY 36,70 | 6,09M |