Tederic Machinery Co., Ltd. Class A 603289
SSE · China · Produzierendes Gewerbe
CNY 11,04-0,32 (-2,82 %)
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 11,04 | -2,82 % | CNY 11,47 | CNY 11,53 | CNY 11,00 | 9,07M |
| 2026-09-29 | CNY 11,36 | +1,70 % | CNY 11,36 | CNY 11,56 | CNY 11,12 | 11,77M |
| 2026-09-28 | CNY 11,17 | +2,76 % | CNY 11,41 | CNY 11,50 | CNY 10,91 | 11,17M |
| 2026-09-24 | CNY 10,87 | -2,60 % | CNY 11,03 | CNY 11,19 | CNY 10,80 |
| 13,09M |
| 2026-09-23 | CNY 11,16 | +1,00 % | CNY 10,99 | CNY 11,28 | CNY 10,80 | 16,24M |
| 2026-09-22 | CNY 11,05 | +5,14 % | CNY 10,75 | CNY 11,26 | CNY 10,46 | 25,24M |
| 2026-09-21 | CNY 10,51 | +10,05 % | CNY 9,55 | CNY 10,51 | CNY 9,55 | 17,51M |
| 2026-09-18 | CNY 9,55 | +1,17 % | CNY 9,43 | CNY 9,67 | CNY 9,40 | 2,77M |
| 2026-09-17 | CNY 9,44 | +2,16 % | CNY 9,14 | CNY 9,51 | CNY 9,13 | 4,40M |
| 2026-09-16 | CNY 9,24 | 0,00 % | CNY 9,26 | CNY 9,33 | CNY 9,11 | 2,85M |
| 2026-09-15 | CNY 9,24 | -3,45 % | CNY 9,50 | CNY 9,65 | CNY 9,14 | 5,47M |
| 2026-09-14 | CNY 9,57 | +2,57 % | CNY 9,33 | CNY 9,69 | CNY 9,24 | 4,56M |
| 2026-09-11 | CNY 9,33 | -2,30 % | CNY 9,50 | CNY 9,51 | CNY 9,26 | 3,56M |
| 2026-09-10 | CNY 9,55 | -1,04 % | CNY 9,68 | CNY 9,68 | CNY 9,35 | 4,16M |
| 2026-09-09 | CNY 9,65 | +2,44 % | CNY 9,56 | CNY 9,84 | CNY 9,34 | 6,33M |
| 2026-09-08 | CNY 9,42 | -1,15 % | CNY 9,50 | CNY 9,72 | CNY 9,35 | 7,77M |
| 2026-09-07 | CNY 9,53 | +5,65 % | CNY 9,07 | CNY 9,56 | CNY 8,98 | 9,29M |
| 2026-09-04 | CNY 9,02 | +0,78 % | CNY 8,95 | CNY 9,33 | CNY 8,94 | 5,44M |
| 2026-09-03 | CNY 8,95 | -1,10 % | CNY 9,02 | CNY 9,17 | CNY 8,92 | 3,67M |
| 2026-09-02 | CNY 9,05 | +1,46 % | CNY 8,94 | CNY 9,10 | CNY 8,81 | 4,48M |
| 2026-09-01 | CNY 8,92 | 0,00 % | CNY 8,90 | CNY 9,03 | CNY 8,88 | 3,26M |
| 2026-08-31 | CNY 8,92 | -0,45 % | CNY 8,81 | CNY 9,02 | CNY 8,81 | 3,52M |
| 2026-08-28 | CNY 8,96 | +1,13 % | CNY 8,95 | CNY 9,20 | CNY 8,87 | 3,87M |
| 2026-08-27 | CNY 8,86 | -1,23 % | CNY 8,95 | CNY 9,15 | CNY 8,81 | 3,58M |
| 2026-08-26 | CNY 8,97 | -0,66 % | CNY 9,01 | CNY 9,15 | CNY 8,89 | 4,79M |
| 2026-08-25 | CNY 9,03 | +3,32 % | CNY 8,68 | CNY 9,07 | CNY 8,61 | 4,34M |
| 2026-08-24 | CNY 8,74 | +1,04 % | CNY 8,75 | CNY 8,79 | CNY 8,60 | 3,10M |
| 2026-08-21 | CNY 8,65 | -0,35 % | CNY 8,68 | CNY 8,70 | CNY 8,54 | 3,24M |
| 2026-08-20 | CNY 8,68 | +1,28 % | CNY 8,65 | CNY 8,79 | CNY 8,65 | 4,03M |
| 2026-08-19 | CNY 8,57 | -4,25 % | CNY 8,94 | CNY 9,03 | CNY 8,53 | 5,50M |
| 2026-08-18 | CNY 8,95 | -0,78 % | CNY 8,99 | CNY 9,01 | CNY 8,85 | 4,22M |
| 2026-08-17 | CNY 9,02 | +0,89 % | CNY 8,95 | CNY 9,09 | CNY 8,80 | 7,33M |
| 2026-08-14 | CNY 8,94 | +0,45 % | CNY 8,90 | CNY 9,24 | CNY 8,78 | 10,58M |
| 2026-08-13 | CNY 8,90 | -4,71 % | CNY 9,20 | CNY 9,24 | CNY 8,85 | 18,49M |
| 2026-08-12 | CNY 9,34 | +10,01 % | CNY 8,49 | CNY 9,34 | CNY 8,47 | 11,51M |
| 2026-08-11 | CNY 8,49 | +0,35 % | CNY 8,45 | CNY 8,59 | CNY 8,30 | 3,46M |
| 2026-08-10 | CNY 8,46 | +2,30 % | CNY 8,25 | CNY 8,46 | CNY 8,18 | 3,49M |
| 2026-08-07 | CNY 8,27 | -0,36 % | CNY 8,30 | CNY 8,30 | CNY 8,12 | 2,94M |
| 2026-08-06 | CNY 8,30 | +0,97 % | CNY 8,17 | CNY 8,30 | CNY 8,11 | 3,29M |
| 2026-08-05 | CNY 8,22 | +0,49 % | CNY 8,24 | CNY 8,28 | CNY 8,13 | 2,99M |
| 2026-08-04 | CNY 8,18 | -0,61 % | CNY 8,27 | CNY 8,29 | CNY 8,13 | 2,94M |
| 2026-08-03 | CNY 8,23 | +3,00 % | CNY 8,05 | CNY 8,23 | CNY 7,95 | 3,11M |
| 2026-07-31 | CNY 7,99 | +1,14 % | CNY 7,87 | CNY 8,09 | CNY 7,87 | 2,62M |
| 2026-07-30 | CNY 7,90 | -1,00 % | CNY 7,99 | CNY 8,10 | CNY 7,82 | 2,89M |
| 2026-07-29 | CNY 7,98 | +2,44 % | CNY 7,72 | CNY 8,09 | CNY 7,72 | 4,42M |
| 2026-07-28 | CNY 7,79 | +2,10 % | CNY 7,60 | CNY 7,82 | CNY 7,55 | 2,92M |
| 2026-07-27 | CNY 7,63 | +3,11 % | CNY 7,40 | CNY 7,65 | CNY 7,39 | 2,85M |
| 2026-07-24 | CNY 7,40 | -3,52 % | CNY 7,67 | CNY 7,69 | CNY 7,37 | 2,79M |
| 2026-07-23 | CNY 7,67 | +3,65 % | CNY 7,42 | CNY 7,68 | CNY 7,40 | 3,16M |
| 2026-07-22 | CNY 7,40 | -2,25 % | CNY 7,57 | CNY 7,62 | CNY 7,30 | 3,46M |
| 2026-07-21 | CNY 7,57 | -1,05 % | CNY 7,65 | CNY 7,68 | CNY 7,18 | 6,59M |
| 2026-07-20 | CNY 7,65 | -5,20 % | CNY 8,07 | CNY 8,23 | CNY 7,54 | 6,70M |
| 2026-07-17 | CNY 8,07 | -4,16 % | CNY 8,41 | CNY 8,61 | CNY 8,02 | 5,16M |
| 2026-07-16 | CNY 8,42 | +1,45 % | CNY 8,28 | CNY 8,61 | CNY 8,28 | 5,34M |
| 2026-07-15 | CNY 8,30 | -0,95 % | CNY 8,29 | CNY 8,46 | CNY 8,15 | 3,53M |
| 2026-07-14 | CNY 8,38 | +2,57 % | CNY 8,20 | CNY 8,38 | CNY 8,10 | 4,13M |
| 2026-07-13 | CNY 8,17 | -2,16 % | CNY 8,35 | CNY 8,36 | CNY 8,14 | 5,34M |
| 2026-07-10 | CNY 8,35 | +1,46 % | CNY 8,18 | CNY 8,62 | CNY 8,15 | 5,93M |
| 2026-07-09 | CNY 8,23 | -0,48 % | CNY 8,22 | CNY 8,65 | CNY 8,07 | 7,57M |
| 2026-07-08 | CNY 8,27 | +1,47 % | CNY 8,16 | CNY 8,41 | CNY 8,03 | 6,19M |
| 2026-07-07 | CNY 8,15 | -0,85 % | CNY 8,24 | CNY 8,36 | CNY 8,04 | 3,90M |
| 2026-07-06 | CNY 8,22 | -3,29 % | CNY 8,52 | CNY 8,57 | CNY 8,14 | 5,06M |
| 2026-07-03 | CNY 8,50 | +4,29 % | CNY 8,24 | CNY 8,69 | CNY 8,16 | 6,14M |
| 2026-07-02 | CNY 8,15 | -0,37 % | CNY 8,18 | CNY 8,47 | CNY 8,12 | 4,56M |
| 2026-07-01 | CNY 8,18 | +1,36 % | CNY 8,00 | CNY 8,33 | CNY 8,00 | 4,80M |
| 2026-06-30 | CNY 8,07 | +1,00 % | CNY 8,01 | CNY 8,24 | CNY 7,88 | 3,83M |
| 2026-06-29 | CNY 7,99 | -0,75 % | CNY 8,02 | CNY 8,10 | CNY 7,67 | 5,19M |
| 2026-06-26 | CNY 8,05 | -1,35 % | CNY 8,20 | CNY 8,23 | CNY 7,97 | 4,71M |
| 2026-06-25 | CNY 8,16 | -3,55 % | CNY 8,46 | CNY 8,50 | CNY 8,11 | 5,37M |
| 2026-06-24 | CNY 8,46 | -4,62 % | CNY 8,80 | CNY 8,87 | CNY 8,40 | 5,71M |
| 2026-06-23 | CNY 8,87 | +0,57 % | CNY 8,76 | CNY 9,08 | CNY 8,71 | 5,94M |
| 2026-06-22 | CNY 8,82 | -3,29 % | CNY 9,15 | CNY 9,34 | CNY 8,47 | 9,95M |
| 2026-06-18 | CNY 9,12 | +0,66 % | CNY 9,00 | CNY 9,23 | CNY 8,88 | 4,33M |
| 2026-06-17 | CNY 9,06 | -2,58 % | CNY 9,21 | CNY 9,31 | CNY 9,01 | 5,09M |
| 2026-06-16 | CNY 9,30 | +2,99 % | CNY 8,97 | CNY 9,36 | CNY 8,79 | 6,09M |
| 2026-06-15 | CNY 9,03 | +0,56 % | CNY 8,98 | CNY 9,21 | CNY 8,92 | 6,44M |
| 2026-06-12 | CNY 8,98 | -0,77 % | CNY 9,12 | CNY 9,28 | CNY 8,93 | 6,29M |
| 2026-06-11 | CNY 9,05 | -2,06 % | CNY 9,23 | CNY 9,23 | CNY 8,82 | 6,27M |
| 2026-06-10 | CNY 9,24 | -3,14 % | CNY 9,83 | CNY 9,83 | CNY 9,02 | 8,49M |
| 2026-06-09 | CNY 9,54 | -0,10 % | CNY 9,52 | CNY 9,83 | CNY 9,39 | 7,38M |
| 2026-06-08 | CNY 9,55 | -2,05 % | CNY 9,68 | CNY 9,97 | CNY 9,40 | 8,78M |
| 2026-06-05 | CNY 9,75 | +0,72 % | CNY 9,82 | CNY 10,02 | CNY 9,33 | 11,04M |
| 2026-06-04 | CNY 9,68 | -4,35 % | CNY 10,17 | CNY 10,83 | CNY 9,59 | 10,01M |
| 2026-06-03 | CNY 10,12 | -1,17 % | CNY 10,26 | CNY 10,42 | CNY 9,94 | 8,58M |
| 2026-06-02 | CNY 10,24 | -3,67 % | CNY 10,54 | CNY 10,66 | CNY 10,19 | 7,73M |
| 2026-06-01 | CNY 10,63 | +0,76 % | CNY 10,40 | CNY 10,95 | CNY 10,31 | 9,43M |
| 2026-05-29 | CNY 10,55 | -6,55 % | CNY 11,29 | CNY 11,36 | CNY 10,40 | 12,01M |
| 2026-05-28 | CNY 11,29 | -1,48 % | CNY 11,46 | CNY 11,56 | CNY 11,01 | 9,70M |
| 2026-05-27 | CNY 11,46 | -6,90 % | CNY 12,29 | CNY 12,31 | CNY 11,40 | 10,40M |
| 2026-05-26 | CNY 12,31 | -0,65 % | CNY 12,17 | CNY 12,70 | CNY 12,06 | 11,88M |