Elegant Home-Tech Co., Ltd. Class A 603221
SSE · China · Produzierendes Gewerbe
CNY 25,10-0,33 (-1,30 %)
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 25,10 | -1,30 % | CNY 25,80 | CNY 25,95 | CNY 24,19 | 12,19M |
| 2026-09-29 | CNY 25,43 | -8,26 % | CNY 26,66 | CNY 27,55 | CNY 24,95 | 18,31M |
| 2026-09-28 | CNY 27,72 | -10,00 % | CNY 29,80 | CNY 29,95 | CNY 27,72 | 4,68M |
| 2026-09-24 | CNY 30,80 | -5,78 % | CNY 32,57 | CNY 33,30 | CNY 30,06 | 15,48M |
| 2026-09-23 | CNY 32,69 | -2,56 % | CNY 33,57 | CNY 33,87 | CNY 31,23 | 21,53M |
| 2026-09-22 | CNY 33,55 | +10,00 % | CNY 30,72 | CNY 33,55 | CNY 30,72 | 15,21M |
| 2026-09-21 | CNY 30,50 | -2,34 % | CNY 31,65 | CNY 33,99 | CNY 29,69 | 20,99M |
| 2026-09-18 | CNY 31,23 | -0,19 % | CNY 30,80 | CNY 31,90 | CNY 30,34 | 16,21M |
| 2026-09-17 | CNY 31,29 | +6,28 % | CNY 30,00 | CNY 31,78 | CNY 28,02 | 21,91M |
| 2026-09-16 | CNY 29,44 | +0,75 % | CNY 28,59 | CNY 29,98 | CNY 28,45 | 15,29M |
| 2026-09-15 | CNY 29,22 | +4,36 % | CNY 27,72 | CNY 29,68 | CNY 27,30 | 16,90M |
| 2026-09-14 | CNY 28,00 | +4,63 % | CNY 27,00 | CNY 28,00 | CNY 26,01 | 13,19M |
| 2026-09-11 | CNY 26,76 | +2,25 % | CNY 26,00 | CNY 27,55 | CNY 25,88 | 12,60M |
| 2026-09-10 | CNY 26,17 | +0,23 % | CNY 26,04 | CNY 27,05 | CNY 25,85 | 9,29M |
| 2026-09-09 | CNY 26,11 | -5,09 % | CNY 27,20 | CNY 27,60 | CNY 25,70 | 13,77M |
| 2026-09-08 | CNY 27,51 | -2,31 % | CNY 27,61 | CNY 28,30 | CNY 27,22 | 11,85M |
| 2026-09-07 | CNY 28,16 | +2,10 % | CNY 27,58 | CNY 28,19 | CNY 26,58 | 15,40M |
| 2026-09-04 | CNY 27,58 | -8,16 % | CNY 29,10 | CNY 29,97 | CNY 27,13 | 23,41M |
| 2026-09-03 | CNY 30,03 | -10,01 % | CNY 30,03 | CNY 30,28 | CNY 30,03 | 6,10M |
| 2026-09-02 | CNY 33,37 | +9,23 % | CNY 32,00 | CNY 33,61 | CNY 31,47 | 27,48M |
| 2026-09-01 | CNY 30,55 | +10,01 % | CNY 29,52 | CNY 30,55 | CNY 29,31 | 9,02M |
| 2026-08-31 | CNY 27,77 | -4,57 % | CNY 28,53 | CNY 28,99 | CNY 26,91 | 15,51M |
| 2026-08-28 | CNY 29,10 | +1,57 % | CNY 27,85 | CNY 29,90 | CNY 27,82 | 18,28M |
| 2026-08-27 | CNY 28,65 | +9,35 % | CNY 26,47 | CNY 28,80 | CNY 25,83 | 19,27M |
| 2026-08-26 | CNY 26,20 | -2,67 % | CNY 27,18 | CNY 27,38 | CNY 26,00 | 14,47M |
| 2026-08-25 | CNY 26,92 | -2,64 % | CNY 27,50 | CNY 27,50 | CNY 25,80 | 17,22M |
| 2026-08-24 | CNY 27,65 | +5,29 % | CNY 26,81 | CNY 27,79 | CNY 26,27 | 18,25M |
| 2026-08-21 | CNY 26,26 | -8,18 % | CNY 27,30 | CNY 28,35 | CNY 25,76 | 22,99M |
| 2026-08-20 | CNY 28,60 | +5,93 % | CNY 24,30 | CNY 29,31 | CNY 24,30 | 31,02M |
| 2026-08-19 | CNY 27,00 | -10,00 % | CNY 27,00 | CNY 27,00 | CNY 27,00 | 1,49M |
| 2026-08-18 | CNY 30,00 | +9,89 % | CNY 27,32 | CNY 30,00 | CNY 27,32 | 32,35M |
| 2026-08-17 | CNY 27,30 | 0,00 % | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-14 | CNY 27,30 | 0,00 % | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-13 | CNY 27,30 | 0,00 % | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-12 | CNY 27,30 | 0,00 % | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-11 | CNY 27,30 | 0,00 % | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-10 | CNY 27,30 | +9,99 % | CNY 25,93 | CNY 27,30 | CNY 24,83 | 31,22M |
| 2026-08-07 | CNY 24,82 | +0,12 % | CNY 23,58 | CNY 25,00 | CNY 22,58 | 33,69M |
| 2026-08-06 | CNY 24,79 | +9,98 % | CNY 24,79 | CNY 24,79 | CNY 24,30 | 16,00M |
| 2026-08-05 | CNY 22,54 | 0,00 % | CNY 22,54 | CNY 22,54 | CNY 22,54 | 0 |
| 2026-08-04 | CNY 22,54 | 0,00 % | CNY 22,54 | CNY 22,54 | CNY 22,54 | 0 |
| 2026-08-03 | CNY 22,54 | 0,00 % | CNY 22,54 | CNY 22,54 | CNY 22,54 | 0 |
| 2026-07-31 | CNY 22,54 | +10,00 % | CNY 22,54 | CNY 22,54 | CNY 22,54 | 19,99M |
| 2026-07-30 | CNY 20,49 | +9,98 % | CNY 20,49 | CNY 20,49 | CNY 20,49 | 3,31M |
| 2026-07-29 | CNY 18,63 | +9,98 % | CNY 18,63 | CNY 18,63 | CNY 18,63 | 1,12M |
| 2026-07-28 | CNY 16,94 | +10,00 % | CNY 16,94 | CNY 16,94 | CNY 16,94 | 793,10K |
| 2026-07-27 | CNY 15,40 | +10,00 % | CNY 15,40 | CNY 15,40 | CNY 15,40 | 545,33K |
| 2026-07-24 | CNY 14,00 | +9,98 % | CNY 14,00 | CNY 14,00 | CNY 14,00 | 986,70K |
| 2026-07-23 | CNY 12,73 | +10,03 % | CNY 12,73 | CNY 12,73 | CNY 12,73 | 187,70K |
| 2026-07-22 | CNY 11,57 | +9,98 % | CNY 11,57 | CNY 11,57 | CNY 11,57 | 124,80K |
| 2026-07-21 | CNY 10,52 | +10,04 % | CNY 10,52 | CNY 10,52 | CNY 10,52 | 278,10K |
| 2026-07-20 | CNY 9,56 | -7,27 % | CNY 10,35 | CNY 10,53 | CNY 9,40 | 4,15M |
| 2026-07-17 | CNY 10,31 | -7,37 % | CNY 11,03 | CNY 11,22 | CNY 10,26 | 3,70M |
| 2026-07-16 | CNY 11,13 | -2,45 % | CNY 11,62 | CNY 11,74 | CNY 11,10 | 3,07M |
| 2026-07-15 | CNY 11,41 | -2,65 % | CNY 11,75 | CNY 12,00 | CNY 11,41 | 2,56M |
| 2026-07-14 | CNY 11,72 | -0,42 % | CNY 11,64 | CNY 11,84 | CNY 11,50 | 2,63M |
| 2026-07-13 | CNY 11,77 | -2,32 % | CNY 12,01 | CNY 12,15 | CNY 11,58 | 3,08M |
| 2026-07-10 | CNY 12,05 | +2,90 % | CNY 11,58 | CNY 12,21 | CNY 11,50 | 3,60M |
| 2026-07-09 | CNY 11,71 | +1,12 % | CNY 11,88 | CNY 12,02 | CNY 11,46 | 4,77M |
| 2026-07-08 | CNY 11,58 | -3,42 % | CNY 12,59 | CNY 12,59 | CNY 11,26 | 7,02M |
| 2026-07-07 | CNY 11,99 | +1,78 % | CNY 11,90 | CNY 12,56 | CNY 11,87 | 9,99M |
| 2026-07-06 | CNY 11,78 | +9,99 % | CNY 10,91 | CNY 11,78 | CNY 10,77 | 7,72M |
| 2026-07-03 | CNY 10,71 | +6,25 % | CNY 10,08 | CNY 11,09 | CNY 10,08 | 7,11M |
| 2026-07-02 | CNY 10,08 | +0,80 % | CNY 9,95 | CNY 10,38 | CNY 9,88 | 1,92M |
| 2026-07-01 | CNY 10,00 | +1,32 % | CNY 9,90 | CNY 10,22 | CNY 9,87 | 1,94M |
| 2026-06-30 | CNY 9,87 | -2,85 % | CNY 10,15 | CNY 10,30 | CNY 9,82 | 1,97M |
| 2026-06-29 | CNY 10,16 | 0,00 % | CNY 10,07 | CNY 10,40 | CNY 9,61 | 2,85M |
| 2026-06-26 | CNY 10,16 | -1,84 % | CNY 10,24 | CNY 10,36 | CNY 9,80 | 2,46M |
| 2026-06-25 | CNY 10,35 | -4,52 % | CNY 10,82 | CNY 10,87 | CNY 10,31 | 4,35M |
| 2026-06-24 | CNY 10,84 | -5,16 % | CNY 11,43 | CNY 11,47 | CNY 10,84 | 2,10M |
| 2026-06-23 | CNY 11,43 | +0,35 % | CNY 11,29 | CNY 11,63 | CNY 11,24 | 1,86M |
| 2026-06-22 | CNY 11,39 | -0,35 % | CNY 11,41 | CNY 11,41 | CNY 10,86 | 2,46M |
| 2026-06-18 | CNY 11,43 | -0,87 % | CNY 11,50 | CNY 11,53 | CNY 11,17 | 2,29M |
| 2026-06-17 | CNY 11,53 | -3,68 % | CNY 11,92 | CNY 11,93 | CNY 11,48 | 2,50M |
| 2026-06-16 | CNY 11,97 | -2,37 % | CNY 12,24 | CNY 12,24 | CNY 11,70 | 3,52M |
| 2026-06-15 | CNY 12,26 | -2,00 % | CNY 12,51 | CNY 12,70 | CNY 11,93 | 3,79M |
| 2026-06-12 | CNY 12,51 | +2,46 % | CNY 12,26 | CNY 12,89 | CNY 12,12 | 4,82M |
| 2026-06-11 | CNY 12,21 | +1,08 % | CNY 11,89 | CNY 12,26 | CNY 11,60 | 2,40M |
| 2026-06-10 | CNY 12,08 | -1,31 % | CNY 12,18 | CNY 12,48 | CNY 11,90 | 2,89M |
| 2026-06-09 | CNY 12,24 | +0,25 % | CNY 12,28 | CNY 12,47 | CNY 12,04 | 2,20M |
| 2026-06-08 | CNY 12,21 | -2,32 % | CNY 12,20 | CNY 12,78 | CNY 12,02 | 2,97M |
| 2026-06-05 | CNY 12,50 | -0,79 % | CNY 12,69 | CNY 12,85 | CNY 12,30 | 2,33M |
| 2026-06-04 | CNY 12,60 | +1,04 % | CNY 12,35 | CNY 12,98 | CNY 12,28 | 3,44M |
| 2026-06-03 | CNY 12,47 | -2,04 % | CNY 12,82 | CNY 13,02 | CNY 12,28 | 3,15M |
| 2026-06-02 | CNY 12,73 | -1,47 % | CNY 13,04 | CNY 13,12 | CNY 12,56 | 2,47M |
| 2026-06-01 | CNY 12,92 | +5,13 % | CNY 12,27 | CNY 13,32 | CNY 12,11 | 4,32M |
| 2026-05-29 | CNY 12,29 | -4,28 % | CNY 12,85 | CNY 12,91 | CNY 12,15 | 3,71M |
| 2026-05-28 | CNY 12,84 | -0,70 % | CNY 12,91 | CNY 13,20 | CNY 12,43 | 3,89M |
| 2026-05-27 | CNY 12,93 | -3,51 % | CNY 13,38 | CNY 13,69 | CNY 12,86 | 5,23M |
| 2026-05-26 | CNY 13,40 | +4,36 % | CNY 12,80 | CNY 13,80 | CNY 12,70 | 10,27M |