Cybrid Technologies, Inc. Class A 603212
SSE · China · Prozessindustrie
CNY 11,46-0,20 (-1,72 %)
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 11,46 | -1,72 % | CNY 11,80 | CNY 11,82 | CNY 11,45 | 5,77M |
| 2026-09-29 | CNY 11,66 | 0,00 % | CNY 11,66 | CNY 11,82 | CNY 11,47 | 9,07M |
| 2026-09-28 | CNY 11,66 | +0,69 % | CNY 11,59 | CNY 12,12 | CNY 11,14 | 16,70M |
| 2026-09-24 | CNY 11,58 | -2,28 % | CNY 11,79 | CNY 11,84 | CNY 11,55 | 6,39M |
| 2026-09-23 | CNY 11,85 | -0,75 % | CNY 11,89 | CNY 12,09 | CNY 11,82 | 7,60M |
| 2026-09-22 | CNY 11,94 | -1,89 % | CNY 12,30 | CNY 12,30 | CNY 11,86 | 10,90M |
| 2026-09-21 | CNY 12,17 | +2,96 % | CNY 11,94 | CNY 12,32 | CNY 11,82 | 13,65M |
| 2026-09-18 | CNY 11,82 | +4,42 % | CNY 11,36 | CNY 11,83 | CNY 11,36 | 10,08M |
| 2026-09-17 | CNY 11,32 | -1,65 % | CNY 11,60 | CNY 11,60 | CNY 11,22 | 5,24M |
| 2026-09-16 | CNY 11,51 | +1,86 % | CNY 11,30 | CNY 11,55 | CNY 11,19 | 6,10M |
| 2026-09-15 | CNY 11,30 | -1,40 % | CNY 11,34 | CNY 11,58 | CNY 11,28 | 5,19M |
| 2026-09-14 | CNY 11,46 | +0,44 % | CNY 11,40 | CNY 11,60 | CNY 11,26 | 6,18M |
| 2026-09-11 | CNY 11,41 | -3,39 % | CNY 11,73 | CNY 11,73 | CNY 11,18 | 9,39M |
| 2026-09-10 | CNY 11,81 | +1,37 % | CNY 11,52 | CNY 11,89 | CNY 11,47 | 7,55M |
| 2026-09-09 | CNY 11,65 | -0,43 % | CNY 11,70 | CNY 11,99 | CNY 11,61 | 8,14M |
| 2026-09-08 | CNY 11,70 | +4,84 % | CNY 11,16 | CNY 11,85 | CNY 11,12 | 14,26M |
| 2026-09-07 | CNY 11,16 | +0,09 % | CNY 11,15 | CNY 11,27 | CNY 11,10 | 5,66M |
| 2026-09-04 | CNY 11,15 | +0,18 % | CNY 11,13 | CNY 11,43 | CNY 11,08 | 8,08M |
| 2026-09-03 | CNY 11,13 | -1,07 % | CNY 11,39 | CNY 11,43 | CNY 11,08 | 6,05M |
| 2026-09-02 | CNY 11,25 | -2,51 % | CNY 11,43 | CNY 11,44 | CNY 11,00 | 6,63M |
| 2026-09-01 | CNY 11,54 | -0,69 % | CNY 11,62 | CNY 11,68 | CNY 11,45 | 5,93M |
| 2026-08-31 | CNY 11,62 | -1,53 % | CNY 11,70 | CNY 11,70 | CNY 11,40 | 8,47M |
| 2026-08-28 | CNY 11,80 | +0,68 % | CNY 11,75 | CNY 12,00 | CNY 11,68 | 8,35M |
| 2026-08-27 | CNY 11,72 | +0,34 % | CNY 11,60 | CNY 11,78 | CNY 11,50 | 6,23M |
| 2026-08-26 | CNY 11,68 | +0,17 % | CNY 11,72 | CNY 12,03 | CNY 11,66 | 6,65M |
| 2026-08-25 | CNY 11,66 | +0,69 % | CNY 11,55 | CNY 11,72 | CNY 11,36 | 6,36M |
| 2026-08-24 | CNY 11,58 | +0,61 % | CNY 11,57 | CNY 11,90 | CNY 11,42 | 7,20M |
| 2026-08-21 | CNY 11,51 | +0,70 % | CNY 11,38 | CNY 11,59 | CNY 11,28 | 4,88M |
| 2026-08-20 | CNY 11,43 | -0,52 % | CNY 11,61 | CNY 11,65 | CNY 11,38 | 5,95M |
| 2026-08-19 | CNY 11,49 | -3,61 % | CNY 11,83 | CNY 11,83 | CNY 11,45 | 9,98M |
| 2026-08-18 | CNY 11,92 | -0,50 % | CNY 11,92 | CNY 12,16 | CNY 11,83 | 6,93M |
| 2026-08-17 | CNY 11,98 | +2,83 % | CNY 11,66 | CNY 11,99 | CNY 11,59 | 9,92M |
| 2026-08-14 | CNY 11,65 | +0,60 % | CNY 11,60 | CNY 11,84 | CNY 11,45 | 10,77M |
| 2026-08-13 | CNY 11,58 | -2,85 % | CNY 12,04 | CNY 12,07 | CNY 11,57 | 12,51M |
| 2026-08-12 | CNY 11,92 | +1,36 % | CNY 11,67 | CNY 11,99 | CNY 11,62 | 12,53M |
| 2026-08-11 | CNY 11,76 | +1,91 % | CNY 11,42 | CNY 11,95 | CNY 11,41 | 13,45M |
| 2026-08-10 | CNY 11,54 | +0,79 % | CNY 11,50 | CNY 11,55 | CNY 11,25 | 8,09M |
| 2026-08-07 | CNY 11,45 | +2,14 % | CNY 11,21 | CNY 11,51 | CNY 11,09 | 11,13M |
| 2026-08-06 | CNY 11,21 | -0,09 % | CNY 11,10 | CNY 11,38 | CNY 11,03 | 10,15M |
| 2026-08-05 | CNY 11,22 | +1,81 % | CNY 11,03 | CNY 11,33 | CNY 10,96 | 11,85M |
| 2026-08-04 | CNY 11,02 | +0,73 % | CNY 11,00 | CNY 11,22 | CNY 10,87 | 10,72M |
| 2026-08-03 | CNY 10,94 | +1,77 % | CNY 10,65 | CNY 11,03 | CNY 10,63 | 12,30M |
| 2026-07-31 | CNY 10,75 | +0,47 % | CNY 10,68 | CNY 10,88 | CNY 10,68 | 12,09M |
| 2026-07-30 | CNY 10,70 | +0,75 % | CNY 10,89 | CNY 10,93 | CNY 10,57 | 14,76M |
| 2026-07-29 | CNY 10,62 | +2,51 % | CNY 10,40 | CNY 10,66 | CNY 10,15 | 11,64M |
| 2026-07-28 | CNY 10,36 | -0,48 % | CNY 10,50 | CNY 10,60 | CNY 10,34 | 8,95M |
| 2026-07-27 | CNY 10,41 | +2,06 % | CNY 10,29 | CNY 10,43 | CNY 10,13 | 11,14M |
| 2026-07-24 | CNY 10,20 | -2,49 % | CNY 10,35 | CNY 10,70 | CNY 10,16 | 17,05M |
| 2026-07-23 | CNY 10,46 | +9,99 % | CNY 9,51 | CNY 10,46 | CNY 9,51 | 16,74M |
| 2026-07-22 | CNY 9,51 | -1,96 % | CNY 9,68 | CNY 9,80 | CNY 9,47 | 9,74M |
| 2026-07-21 | CNY 9,70 | +2,00 % | CNY 9,51 | CNY 9,85 | CNY 9,02 | 15,60M |
| 2026-07-20 | CNY 9,51 | -6,86 % | CNY 10,20 | CNY 10,35 | CNY 9,32 | 15,95M |
| 2026-07-17 | CNY 10,21 | -3,95 % | CNY 10,50 | CNY 10,55 | CNY 10,07 | 12,56M |
| 2026-07-16 | CNY 10,63 | -2,48 % | CNY 10,71 | CNY 10,95 | CNY 10,60 | 10,73M |
| 2026-07-15 | CNY 10,90 | -0,18 % | CNY 10,92 | CNY 11,25 | CNY 10,82 | 10,98M |
| 2026-07-14 | CNY 10,92 | +0,18 % | CNY 10,92 | CNY 11,14 | CNY 10,56 | 11,73M |
| 2026-07-13 | CNY 10,90 | -5,38 % | CNY 11,53 | CNY 11,56 | CNY 10,90 | 17,13M |
| 2026-07-10 | CNY 11,52 | +5,30 % | CNY 10,92 | CNY 12,03 | CNY 10,88 | 28,45M |
| 2026-07-09 | CNY 10,94 | -1,71 % | CNY 11,15 | CNY 11,59 | CNY 10,68 | 16,00M |
| 2026-07-08 | CNY 11,13 | -3,97 % | CNY 11,49 | CNY 11,68 | CNY 11,12 | 12,41M |
| 2026-07-07 | CNY 11,59 | -1,19 % | CNY 11,80 | CNY 12,10 | CNY 11,40 | 14,06M |
| 2026-07-06 | CNY 11,73 | -5,63 % | CNY 12,54 | CNY 12,77 | CNY 11,71 | 17,17M |
| 2026-07-03 | CNY 12,43 | -2,74 % | CNY 12,90 | CNY 12,90 | CNY 12,41 | 15,49M |
| 2026-07-02 | CNY 12,78 | -5,05 % | CNY 13,40 | CNY 13,40 | CNY 12,78 | 26,64M |
| 2026-07-01 | CNY 13,46 | +9,97 % | CNY 12,51 | CNY 13,46 | CNY 12,48 | 37,54M |
| 2026-06-30 | CNY 12,24 | +9,97 % | CNY 11,12 | CNY 12,24 | CNY 11,05 | 26,86M |
| 2026-06-29 | CNY 11,13 | -7,71 % | CNY 11,74 | CNY 11,93 | CNY 11,03 | 26,41M |
| 2026-06-26 | CNY 12,06 | +1,94 % | CNY 11,84 | CNY 12,65 | CNY 11,83 | 22,85M |
| 2026-06-25 | CNY 11,83 | -3,03 % | CNY 12,07 | CNY 12,25 | CNY 11,80 | 20,77M |
| 2026-06-24 | CNY 12,20 | -1,93 % | CNY 12,30 | CNY 12,59 | CNY 11,76 | 26,42M |
| 2026-06-23 | CNY 12,44 | -4,53 % | CNY 13,06 | CNY 13,14 | CNY 12,33 | 27,19M |
| 2026-06-22 | CNY 13,03 | -8,69 % | CNY 13,98 | CNY 14,18 | CNY 12,84 | 39,51M |
| 2026-06-18 | CNY 14,27 | -10,03 % | CNY 15,60 | CNY 15,79 | CNY 14,27 | 40,77M |
| 2026-06-17 | CNY 15,86 | -1,12 % | CNY 16,10 | CNY 16,42 | CNY 15,70 | 28,90M |
| 2026-06-16 | CNY 16,04 | -1,90 % | CNY 16,50 | CNY 16,54 | CNY 15,83 | 33,87M |
| 2026-06-15 | CNY 16,35 | -0,79 % | CNY 16,16 | CNY 16,55 | CNY 16,01 | 34,12M |
| 2026-06-12 | CNY 16,48 | +5,17 % | CNY 15,58 | CNY 16,50 | CNY 15,34 | 38,55M |
| 2026-06-11 | CNY 15,67 | +1,89 % | CNY 15,13 | CNY 15,91 | CNY 14,70 | 24,59M |
| 2026-06-10 | CNY 15,38 | -7,13 % | CNY 16,16 | CNY 16,26 | CNY 15,15 | 32,24M |
| 2026-06-09 | CNY 16,56 | -0,06 % | CNY 16,28 | CNY 16,57 | CNY 15,81 | 36,89M |
| 2026-06-08 | CNY 16,57 | +4,41 % | CNY 15,50 | CNY 16,57 | CNY 15,47 | 49,79M |
| 2026-06-05 | CNY 15,87 | +0,32 % | CNY 15,82 | CNY 15,99 | CNY 15,46 | 30,45M |
| 2026-06-04 | CNY 15,82 | +0,44 % | CNY 15,57 | CNY 15,92 | CNY 15,45 | 30,47M |
| 2026-06-03 | CNY 15,75 | +1,88 % | CNY 15,04 | CNY 16,06 | CNY 15,04 | 44,57M |
| 2026-06-02 | CNY 15,46 | +6,77 % | CNY 14,34 | CNY 15,93 | CNY 13,80 | 51,09M |
| 2026-06-01 | CNY 14,48 | +0,07 % | CNY 14,43 | CNY 14,79 | CNY 14,38 | 16,84M |
| 2026-05-29 | CNY 14,47 | -4,30 % | CNY 15,32 | CNY 15,60 | CNY 14,31 | 27,18M |
| 2026-05-28 | CNY 15,12 | -0,79 % | CNY 15,22 | CNY 15,34 | CNY 14,82 | 24,41M |
| 2026-05-27 | CNY 15,24 | -1,17 % | CNY 15,47 | CNY 15,84 | CNY 15,08 | 31,90M |
| 2026-05-26 | CNY 15,42 | +4,05 % | CNY 15,19 | CNY 16,15 | CNY 15,09 | 47,11M |