Huaqin Co., Ltd. Class A 603296
SSE · China · Elektronische Technologie
CNY 74,49-0,86 (-1,14 %)
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 74,49 | -1,14 % | CNY 75,80 | CNY 75,85 | CNY 73,50 | 13,69M |
| 2026-09-29 | CNY 75,35 | +0,68 % | CNY 74,90 | CNY 75,99 | CNY 74,80 | 9,29M |
| 2026-09-28 | CNY 74,84 | -5,40 % | CNY 78,49 | CNY 78,69 | CNY 74,25 | 14,14M |
| 2026-09-24 | CNY 79,11 | -0,98 % | CNY 80,20 | CNY 81,50 | CNY 79,08 | 11,44M |
| 2026-09-23 | CNY 79,89 | -0,05 % | CNY 79,67 | CNY 80,88 | CNY 79,67 | 8,82M |
| 2026-09-22 | CNY 79,93 | -0,25 % | CNY 81,20 | CNY 82,17 | CNY 79,72 | 17,07M |
| 2026-09-21 | CNY 80,13 | -0,27 % | CNY 80,75 | CNY 81,00 | CNY 79,50 | 11,09M |
| 2026-09-18 | CNY 80,35 | +1,07 % | CNY 80,33 | CNY 81,30 | CNY 78,80 | 17,32M |
| 2026-09-17 | CNY 79,50 | +1,44 % | CNY 77,75 | CNY 79,98 | CNY 77,70 | 16,33M |
| 2026-09-16 | CNY 78,37 | +2,82 % | CNY 76,09 | CNY 78,92 | CNY 75,60 | 13,95M |
| 2026-09-15 | CNY 76,22 | +0,32 % | CNY 75,91 | CNY 77,39 | CNY 75,70 | 8,28M |
| 2026-09-14 | CNY 75,98 | -1,09 % | CNY 75,96 | CNY 77,18 | CNY 75,20 | 8,37M |
| 2026-09-11 | CNY 76,82 | +2,17 % | CNY 74,01 | CNY 77,59 | CNY 73,60 | 12,78M |
| 2026-09-10 | CNY 75,19 | -1,75 % | CNY 75,80 | CNY 76,13 | CNY 75,00 | 7,53M |
| 2026-09-09 | CNY 76,53 | +0,53 % | CNY 76,14 | CNY 77,14 | CNY 75,88 | 8,96M |
| 2026-09-08 | CNY 76,13 | -2,71 % | CNY 78,25 | CNY 78,40 | CNY 75,71 | 15,74M |
| 2026-09-07 | CNY 78,25 | +2,99 % | CNY 76,68 | CNY 78,50 | CNY 75,70 | 14,21M |
| 2026-09-04 | CNY 75,98 | -4,66 % | CNY 80,38 | CNY 80,80 | CNY 75,78 | 20,26M |
| 2026-09-03 | CNY 79,69 | -0,19 % | CNY 81,43 | CNY 81,50 | CNY 78,95 | 15,61M |
| 2026-09-02 | CNY 79,84 | +0,78 % | CNY 78,21 | CNY 80,68 | CNY 78,03 | 15,91M |
| 2026-09-01 | CNY 79,22 | -2,92 % | CNY 80,96 | CNY 81,00 | CNY 79,18 | 16,00M |
| 2026-08-31 | CNY 81,60 | +4,35 % | CNY 76,51 | CNY 81,86 | CNY 76,20 | 24,10M |
| 2026-08-28 | CNY 78,20 | -0,37 % | CNY 79,70 | CNY 81,27 | CNY 78,18 | 21,96M |
| 2026-08-27 | CNY 78,49 | +1,68 % | CNY 77,80 | CNY 79,18 | CNY 76,90 | 21,15M |
| 2026-08-26 | CNY 77,19 | +2,92 % | CNY 75,89 | CNY 77,72 | CNY 75,36 | 21,08M |
| 2026-08-25 | CNY 75,00 | -0,29 % | CNY 74,67 | CNY 75,96 | CNY 73,51 | 15,83M |
| 2026-08-24 | CNY 75,22 | -3,86 % | CNY 78,00 | CNY 78,00 | CNY 73,79 | 20,09M |
| 2026-08-21 | CNY 78,24 | -0,10 % | CNY 78,00 | CNY 79,17 | CNY 77,50 | 15,52M |
| 2026-08-20 | CNY 78,32 | +0,28 % | CNY 79,39 | CNY 79,96 | CNY 77,20 | 17,76M |
| 2026-08-19 | CNY 78,10 | -7,96 % | CNY 82,80 | CNY 82,90 | CNY 77,68 | 26,42M |
| 2026-08-18 | CNY 84,85 | -2,36 % | CNY 86,30 | CNY 86,30 | CNY 83,28 | 24,33M |
| 2026-08-17 | CNY 86,90 | +1,09 % | CNY 86,40 | CNY 87,60 | CNY 84,59 | 27,31M |
| 2026-08-14 | CNY 85,96 | -0,01 % | CNY 85,97 | CNY 88,10 | CNY 84,20 | 36,11M |
| 2026-08-13 | CNY 85,97 | +8,80 % | CNY 81,79 | CNY 86,92 | CNY 81,79 | 50,18M |
| 2026-08-12 | CNY 79,02 | -1,26 % | CNY 79,86 | CNY 80,43 | CNY 77,88 | 19,13M |
| 2026-08-11 | CNY 80,03 | -0,97 % | CNY 80,28 | CNY 83,16 | CNY 79,90 | 24,43M |
| 2026-08-10 | CNY 80,81 | -1,22 % | CNY 81,88 | CNY 82,50 | CNY 78,90 | 19,24M |
| 2026-08-07 | CNY 81,81 | +0,71 % | CNY 80,94 | CNY 82,70 | CNY 79,22 | 23,79M |
| 2026-08-06 | CNY 81,23 | +1,49 % | CNY 78,40 | CNY 82,30 | CNY 77,51 | 27,97M |
| 2026-08-05 | CNY 80,04 | +4,56 % | CNY 75,79 | CNY 81,00 | CNY 75,08 | 29,91M |
| 2026-08-04 | CNY 76,55 | +3,59 % | CNY 74,77 | CNY 77,30 | CNY 72,90 | 24,37M |
| 2026-08-03 | CNY 73,90 | -9,08 % | CNY 81,10 | CNY 81,80 | CNY 73,70 | 36,00M |
| 2026-07-31 | CNY 81,28 | +3,15 % | CNY 83,00 | CNY 84,20 | CNY 80,37 | 28,64M |
| 2026-07-30 | CNY 78,80 | -5,80 % | CNY 82,40 | CNY 83,99 | CNY 76,66 | 33,06M |
| 2026-07-29 | CNY 83,65 | -0,61 % | CNY 83,38 | CNY 84,99 | CNY 77,78 | 36,35M |
| 2026-07-28 | CNY 84,16 | -3,19 % | CNY 83,62 | CNY 87,30 | CNY 83,05 | 32,60M |
| 2026-07-27 | CNY 86,93 | -1,43 % | CNY 86,00 | CNY 91,50 | CNY 84,49 | 41,59M |
| 2026-07-24 | CNY 88,19 | -0,78 % | CNY 86,80 | CNY 91,88 | CNY 86,01 | 42,44M |
| 2026-07-23 | CNY 88,88 | +1,38 % | CNY 90,00 | CNY 91,88 | CNY 86,00 | 61,76M |
| 2026-07-22 | CNY 87,67 | +10,00 % | CNY 82,50 | CNY 87,67 | CNY 81,50 | 28,14M |
| 2026-07-21 | CNY 79,70 | +8,76 % | CNY 74,50 | CNY 79,88 | CNY 72,40 | 35,88M |
| 2026-07-20 | CNY 73,28 | +2,12 % | CNY 73,50 | CNY 77,25 | CNY 71,44 | 36,91M |
| 2026-07-17 | CNY 71,76 | -8,77 % | CNY 77,88 | CNY 79,01 | CNY 71,38 | 33,07M |
| 2026-07-16 | CNY 78,66 | +0,59 % | CNY 78,98 | CNY 81,18 | CNY 75,00 | 34,55M |
| 2026-07-15 | CNY 78,20 | +0,53 % | CNY 77,96 | CNY 80,94 | CNY 76,78 | 30,73M |
| 2026-07-14 | CNY 77,79 | -1,77 % | CNY 81,50 | CNY 82,00 | CNY 71,27 | 52,56M |
| 2026-07-13 | CNY 79,19 | -4,36 % | CNY 82,49 | CNY 85,60 | CNY 79,00 | 32,97M |
| 2026-07-10 | CNY 82,80 | +0,80 % | CNY 81,66 | CNY 86,03 | CNY 80,56 | 49,27M |
| 2026-07-09 | CNY 82,14 | +4,92 % | CNY 76,72 | CNY 82,40 | CNY 74,47 | 57,42M |
| 2026-07-08 | CNY 78,29 | +10,00 % | CNY 76,00 | CNY 78,29 | CNY 75,48 | 49,69M |
| 2026-07-07 | CNY 71,17 | -0,03 % | CNY 70,50 | CNY 73,99 | CNY 69,78 | 20,69M |
| 2026-07-06 | CNY 71,19 | +3,35 % | CNY 68,87 | CNY 72,69 | CNY 65,67 | 25,39M |
| 2026-07-03 | CNY 68,88 | +0,31 % | CNY 68,01 | CNY 70,90 | CNY 67,81 | 18,98M |
| 2026-07-02 | CNY 68,67 | -4,68 % | CNY 71,00 | CNY 72,23 | CNY 68,36 | 16,81M |
| 2026-07-01 | CNY 72,04 | -3,00 % | CNY 74,96 | CNY 75,50 | CNY 71,50 | 17,46M |
| 2026-06-30 | CNY 74,27 | +8,53 % | CNY 69,06 | CNY 75,00 | CNY 68,56 | 23,86M |
| 2026-06-29 | CNY 68,43 | -1,18 % | CNY 68,89 | CNY 69,70 | CNY 65,88 | 20,41M |
| 2026-06-26 | CNY 69,25 | -9,99 % | CNY 75,55 | CNY 75,66 | CNY 69,25 | 32,55M |
| 2026-06-25 | CNY 76,94 | +0,21 % | CNY 76,50 | CNY 77,90 | CNY 75,03 | 23,20M |
| 2026-06-24 | CNY 76,78 | +0,95 % | CNY 75,35 | CNY 78,22 | CNY 74,08 | 20,12M |
| 2026-06-23 | CNY 76,06 | -4,16 % | CNY 77,89 | CNY 78,75 | CNY 75,34 | 22,98M |
| 2026-06-22 | CNY 79,36 | -1,29 % | CNY 81,68 | CNY 82,88 | CNY 75,70 | 31,07M |
| 2026-06-18 | CNY 80,40 | +1,18 % | CNY 78,97 | CNY 81,95 | CNY 78,87 | 22,92M |
| 2026-06-17 | CNY 79,46 | +4,98 % | CNY 75,33 | CNY 80,37 | CNY 74,28 | 24,28M |
| 2026-06-16 | CNY 75,69 | -0,23 % | CNY 75,74 | CNY 76,76 | CNY 74,43 | 21,01M |
| 2026-06-15 | CNY 75,86 | +3,35 % | CNY 74,00 | CNY 76,09 | CNY 73,43 | 16,53M |
| 2026-06-12 | CNY 73,41 | -1,92 % | CNY 76,07 | CNY 77,71 | CNY 73,41 | 24,97M |
| 2026-06-11 | CNY 74,84 | +1,56 % | CNY 72,84 | CNY 76,25 | CNY 71,79 | 21,37M |
| 2026-06-10 | CNY 73,69 | +0,64 % | CNY 71,64 | CNY 74,74 | CNY 71,08 | 23,38M |
| 2026-06-09 | CNY 73,22 | +3,36 % | CNY 72,26 | CNY 73,56 | CNY 69,39 | 27,88M |
| 2026-06-08 | CNY 70,84 | -7,77 % | CNY 72,11 | CNY 73,96 | CNY 70,79 | 32,98M |
| 2026-06-05 | CNY 76,81 | -6,04 % | CNY 80,71 | CNY 80,73 | CNY 76,31 | 38,89M |
| 2026-06-04 | CNY 81,75 | -2,68 % | CNY 81,79 | CNY 85,71 | CNY 81,24 | 37,88M |
| 2026-06-03 | CNY 84,00 | -5,62 % | CNY 86,24 | CNY 88,81 | CNY 82,86 | 63,99M |
| 2026-06-02 | CNY 89,00 | +6,46 % | CNY 86,91 | CNY 90,49 | CNY 82,76 | 76,33M |
| 2026-06-01 | CNY 83,60 | +10,00 % | CNY 80,07 | CNY 83,60 | CNY 80,00 | 34,78M |
| 2026-05-29 | CNY 76,00 | +0,38 % | CNY 81,06 | CNY 82,76 | CNY 74,07 | 35,65M |
| 2026-05-28 | CNY 75,71 | -0,64 % | CNY 75,11 | CNY 76,63 | CNY 73,32 | 21,50M |
| 2026-05-27 | CNY 76,20 | -2,97 % | CNY 78,36 | CNY 80,36 | CNY 75,71 | 21,86M |
| 2026-05-26 | CNY 78,54 | -1,61 % | CNY 79,29 | CNY 80,89 | CNY 77,09 | 20,09M |