Super Telecom Co., Ltd. Class A 603322
SSE · China · Industriedienstleistungen
CNY 27,70-1,40 (-4,81 %)
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 27,70 | -4,81 % | CNY 29,71 | CNY 29,72 | CNY 27,41 | 9,44M |
| 2026-09-29 | CNY 29,10 | +10,02 % | CNY 26,31 | CNY 29,10 | CNY 25,96 | 7,37M |
| 2026-09-28 | CNY 26,45 | -9,17 % | CNY 28,67 | CNY 28,96 | CNY 26,26 | 11,10M |
| 2026-09-24 | CNY 29,12 | -10,01 % | CNY 32,23 | CNY 32,48 | CNY 29,12 | 12,11M |
| 2026-09-23 | CNY 32,36 | -1,19 % | CNY 32,98 | CNY 33,14 | CNY 32,25 | 4,51M |
| 2026-09-22 | CNY 32,75 | +1,36 % | CNY 32,36 | CNY 33,04 | CNY 31,80 | 5,86M |
| 2026-09-21 | CNY 32,31 | -1,85 % | CNY 33,00 | CNY 33,37 | CNY 32,01 | 6,54M |
| 2026-09-18 | CNY 32,92 | +3,20 % | CNY 32,21 | CNY 33,25 | CNY 32,07 | 6,37M |
| 2026-09-17 | CNY 31,90 | -0,53 % | CNY 32,60 | CNY 32,68 | CNY 31,82 | 7,43M |
| 2026-09-16 | CNY 32,07 | +2,00 % | CNY 31,40 | CNY 32,38 | CNY 31,01 | 10,13M |
| 2026-09-15 | CNY 31,44 | -2,45 % | CNY 32,25 | CNY 32,25 | CNY 30,92 | 8,77M |
| 2026-09-14 | CNY 32,23 | +6,62 % | CNY 30,44 | CNY 32,34 | CNY 29,80 | 12,10M |
| 2026-09-11 | CNY 30,23 | -1,91 % | CNY 30,70 | CNY 31,28 | CNY 29,56 | 9,49M |
| 2026-09-10 | CNY 30,82 | +3,04 % | CNY 29,81 | CNY 31,78 | CNY 29,56 | 11,99M |
| 2026-09-09 | CNY 29,91 | +1,18 % | CNY 29,88 | CNY 30,73 | CNY 29,43 | 12,40M |
| 2026-09-08 | CNY 29,56 | +2,78 % | CNY 28,99 | CNY 30,05 | CNY 28,99 | 12,15M |
| 2026-09-07 | CNY 28,76 | +5,89 % | CNY 27,25 | CNY 28,93 | CNY 26,85 | 9,62M |
| 2026-09-04 | CNY 27,16 | +4,26 % | CNY 26,20 | CNY 28,25 | CNY 25,98 | 10,20M |
| 2026-09-03 | CNY 26,05 | +3,17 % | CNY 25,34 | CNY 26,66 | CNY 25,29 | 5,82M |
| 2026-09-02 | CNY 25,25 | -1,94 % | CNY 25,50 | CNY 25,65 | CNY 25,20 | 3,47M |
| 2026-09-01 | CNY 25,75 | -0,81 % | CNY 26,13 | CNY 26,29 | CNY 25,44 | 2,91M |
| 2026-08-31 | CNY 25,96 | +2,85 % | CNY 25,19 | CNY 26,00 | CNY 24,88 | 3,57M |
| 2026-08-28 | CNY 25,24 | -0,75 % | CNY 25,44 | CNY 25,74 | CNY 25,17 | 2,70M |
| 2026-08-27 | CNY 25,43 | +1,15 % | CNY 25,23 | CNY 25,55 | CNY 25,10 | 2,97M |
| 2026-08-26 | CNY 25,14 | -1,02 % | CNY 25,33 | CNY 25,49 | CNY 24,86 | 2,26M |
| 2026-08-25 | CNY 25,40 | +1,56 % | CNY 25,40 | CNY 25,57 | CNY 24,53 | 2,90M |
| 2026-08-24 | CNY 25,01 | -4,58 % | CNY 26,22 | CNY 26,31 | CNY 24,60 | 4,61M |
| 2026-08-21 | CNY 26,21 | -0,49 % | CNY 26,21 | CNY 26,47 | CNY 25,83 | 3,07M |
| 2026-08-20 | CNY 26,34 | +1,23 % | CNY 26,30 | CNY 26,95 | CNY 26,00 | 4,81M |
| 2026-08-19 | CNY 26,02 | -4,86 % | CNY 27,01 | CNY 27,01 | CNY 25,83 | 6,78M |
| 2026-08-18 | CNY 27,35 | -1,87 % | CNY 26,98 | CNY 27,70 | CNY 26,31 | 9,64M |
| 2026-08-17 | CNY 27,87 | +0,18 % | CNY 27,87 | CNY 28,26 | CNY 27,19 | 8,76M |
| 2026-08-14 | CNY 27,82 | +0,69 % | CNY 27,88 | CNY 27,99 | CNY 27,25 | 6,48M |
| 2026-08-13 | CNY 27,63 | +2,22 % | CNY 27,47 | CNY 28,94 | CNY 27,47 | 10,71M |
| 2026-08-12 | CNY 27,03 | +1,05 % | CNY 26,75 | CNY 27,23 | CNY 26,75 | 2,93M |
| 2026-08-11 | CNY 26,75 | -0,74 % | CNY 26,98 | CNY 27,19 | CNY 26,38 | 2,97M |
| 2026-08-10 | CNY 26,95 | -1,17 % | CNY 27,03 | CNY 27,18 | CNY 26,55 | 2,99M |
| 2026-08-07 | CNY 27,27 | -0,18 % | CNY 27,21 | CNY 27,45 | CNY 26,51 | 5,00M |
| 2026-08-06 | CNY 27,32 | +0,11 % | CNY 27,04 | CNY 27,68 | CNY 26,81 | 5,31M |
| 2026-08-05 | CNY 27,29 | +3,57 % | CNY 26,35 | CNY 27,59 | CNY 26,35 | 5,61M |
| 2026-08-04 | CNY 26,35 | +4,94 % | CNY 25,38 | CNY 26,63 | CNY 25,38 | 6,78M |
| 2026-08-03 | CNY 25,11 | +0,44 % | CNY 25,00 | CNY 25,62 | CNY 24,81 | 3,46M |
| 2026-07-31 | CNY 25,00 | +2,84 % | CNY 24,55 | CNY 25,67 | CNY 24,55 | 6,27M |
| 2026-07-30 | CNY 24,31 | -5,26 % | CNY 25,60 | CNY 25,90 | CNY 24,19 | 4,88M |
| 2026-07-29 | CNY 25,66 | -2,77 % | CNY 26,52 | CNY 26,65 | CNY 24,98 | 5,96M |
| 2026-07-28 | CNY 26,39 | +0,84 % | CNY 25,66 | CNY 27,45 | CNY 25,56 | 5,57M |
| 2026-07-27 | CNY 26,17 | +5,52 % | CNY 24,90 | CNY 26,27 | CNY 24,54 | 5,39M |
| 2026-07-24 | CNY 24,80 | -1,82 % | CNY 24,88 | CNY 25,14 | CNY 24,30 | 3,85M |
| 2026-07-23 | CNY 25,26 | +0,36 % | CNY 25,00 | CNY 25,80 | CNY 24,70 | 5,10M |
| 2026-07-22 | CNY 25,17 | -0,63 % | CNY 24,80 | CNY 26,30 | CNY 24,80 | 6,43M |
| 2026-07-21 | CNY 25,33 | -0,20 % | CNY 25,59 | CNY 25,68 | CNY 22,89 | 9,79M |
| 2026-07-20 | CNY 25,38 | +2,38 % | CNY 25,42 | CNY 27,27 | CNY 24,92 | 11,03M |
| 2026-07-17 | CNY 24,79 | -9,66 % | CNY 27,00 | CNY 27,17 | CNY 24,70 | 8,91M |
| 2026-07-16 | CNY 27,44 | -1,22 % | CNY 27,70 | CNY 28,57 | CNY 26,90 | 6,28M |
| 2026-07-15 | CNY 27,78 | -0,07 % | CNY 28,10 | CNY 28,70 | CNY 27,20 | 5,93M |
| 2026-07-14 | CNY 27,80 | -3,14 % | CNY 28,56 | CNY 29,25 | CNY 26,76 | 8,66M |
| 2026-07-13 | CNY 28,70 | -7,60 % | CNY 30,75 | CNY 30,90 | CNY 28,50 | 12,61M |
| 2026-07-10 | CNY 31,06 | +9,99 % | CNY 27,80 | CNY 31,06 | CNY 27,79 | 7,88M |
| 2026-07-09 | CNY 28,24 | +4,01 % | CNY 27,14 | CNY 29,50 | CNY 26,58 | 7,95M |
| 2026-07-08 | CNY 27,15 | -2,58 % | CNY 27,80 | CNY 28,69 | CNY 27,08 | 4,58M |
| 2026-07-07 | CNY 27,87 | -6,19 % | CNY 29,66 | CNY 29,80 | CNY 27,83 | 5,42M |
| 2026-07-06 | CNY 29,71 | +0,34 % | CNY 29,70 | CNY 30,47 | CNY 29,28 | 5,61M |
| 2026-07-03 | CNY 29,61 | -0,34 % | CNY 30,00 | CNY 30,45 | CNY 29,35 | 4,86M |
| 2026-07-02 | CNY 29,71 | -0,77 % | CNY 30,23 | CNY 30,83 | CNY 29,03 | 8,00M |
| 2026-07-01 | CNY 29,94 | +5,50 % | CNY 28,55 | CNY 30,59 | CNY 28,43 | 11,71M |
| 2026-06-30 | CNY 28,38 | +10,00 % | CNY 25,51 | CNY 28,38 | CNY 25,25 | 9,51M |
| 2026-06-29 | CNY 25,80 | +2,06 % | CNY 25,03 | CNY 26,71 | CNY 25,03 | 7,00M |
| 2026-06-26 | CNY 25,28 | -8,17 % | CNY 27,27 | CNY 27,27 | CNY 25,20 | 8,12M |
| 2026-06-25 | CNY 27,53 | -5,56 % | CNY 29,00 | CNY 29,59 | CNY 27,50 | 6,78M |
| 2026-06-24 | CNY 29,15 | -0,38 % | CNY 28,94 | CNY 29,71 | CNY 27,88 | 7,08M |
| 2026-06-23 | CNY 29,26 | -0,81 % | CNY 29,49 | CNY 30,44 | CNY 28,71 | 6,39M |
| 2026-06-22 | CNY 29,50 | -0,67 % | CNY 29,70 | CNY 29,98 | CNY 28,73 | 5,78M |
| 2026-06-18 | CNY 29,70 | +3,16 % | CNY 28,51 | CNY 29,85 | CNY 28,42 | 5,57M |
| 2026-06-17 | CNY 28,79 | -1,34 % | CNY 29,02 | CNY 29,28 | CNY 28,60 | 3,76M |
| 2026-06-16 | CNY 29,18 | +1,25 % | CNY 28,99 | CNY 29,44 | CNY 28,41 | 4,51M |
| 2026-06-15 | CNY 28,82 | +2,89 % | CNY 28,01 | CNY 28,84 | CNY 28,01 | 4,29M |
| 2026-06-12 | CNY 28,01 | +0,72 % | CNY 28,11 | CNY 28,60 | CNY 27,90 | 4,75M |
| 2026-06-11 | CNY 27,81 | -5,09 % | CNY 29,34 | CNY 29,34 | CNY 27,65 | 6,38M |
| 2026-06-10 | CNY 29,30 | -2,59 % | CNY 29,87 | CNY 30,50 | CNY 29,07 | 4,41M |
| 2026-06-09 | CNY 30,08 | +2,10 % | CNY 29,90 | CNY 30,48 | CNY 29,28 | 4,82M |
| 2026-06-08 | CNY 29,46 | -3,50 % | CNY 29,06 | CNY 30,08 | CNY 28,90 | 6,22M |
| 2026-06-05 | CNY 30,53 | -0,94 % | CNY 30,83 | CNY 31,46 | CNY 29,50 | 6,15M |
| 2026-06-04 | CNY 30,82 | -2,75 % | CNY 31,67 | CNY 31,75 | CNY 30,60 | 5,23M |
| 2026-06-03 | CNY 31,69 | +0,64 % | CNY 31,50 | CNY 32,97 | CNY 31,40 | 8,21M |
| 2026-06-02 | CNY 31,49 | +0,41 % | CNY 31,20 | CNY 31,78 | CNY 30,54 | 5,49M |
| 2026-06-01 | CNY 31,36 | +0,61 % | CNY 30,98 | CNY 32,09 | CNY 30,79 | 5,26M |
| 2026-05-29 | CNY 31,17 | -6,54 % | CNY 33,02 | CNY 33,63 | CNY 30,96 | 7,65M |
| 2026-05-28 | CNY 33,35 | +0,57 % | CNY 33,18 | CNY 33,57 | CNY 32,02 | 7,12M |
| 2026-05-27 | CNY 33,16 | -3,88 % | CNY 34,37 | CNY 34,45 | CNY 32,94 | 8,29M |
| 2026-05-26 | CNY 34,50 | -2,40 % | CNY 34,81 | CNY 35,11 | CNY 33,89 | 8,25M |