Daming Electronics Co. Ltd. Class A 603376
SSE · China · Produzierendes Gewerbe
CNY 26,39+0,10 (+0,38 %)
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 26,39 | +0,38 % | CNY 26,30 | CNY 26,76 | CNY 26,13 | 1,08M |
| 2026-09-29 | CNY 26,29 | -0,57 % | CNY 26,33 | CNY 26,54 | CNY 26,21 | 995,20K |
| 2026-09-28 | CNY 26,44 | -2,11 % | CNY 27,01 | CNY 27,06 | CNY 26,40 | 1,26M |
| 2026-09-24 | CNY 27,01 | -0,81 % | CNY 27,11 | CNY 27,50 | CNY 26,91 | 1,26M |
| 2026-09-23 | CNY 27,23 | -0,66 % | CNY 27,41 | CNY 27,75 | CNY 27,18 | 1,26M |
| 2026-09-22 | CNY 27,41 | -1,15 % | CNY 27,73 | CNY 27,88 | CNY 27,41 | 1,71M |
| 2026-09-21 | CNY 27,73 | +1,02 % | CNY 27,42 | CNY 27,95 | CNY 26,98 | 2,59M |
| 2026-09-18 | CNY 27,45 | +4,37 % | CNY 26,13 | CNY 28,25 | CNY 25,93 | 3,22M |
| 2026-09-17 | CNY 26,30 | +1,00 % | CNY 25,80 | CNY 26,68 | CNY 25,61 | 2,34M |
| 2026-09-16 | CNY 26,04 | -2,84 % | CNY 26,60 | CNY 26,97 | CNY 25,44 | 3,08M |
| 2026-09-15 | CNY 26,80 | -8,16 % | CNY 29,15 | CNY 29,15 | CNY 26,80 | 3,78M |
| 2026-09-14 | CNY 29,18 | +0,17 % | CNY 28,84 | CNY 29,23 | CNY 28,19 | 3,53M |
| 2026-09-11 | CNY 29,13 | +3,52 % | CNY 28,00 | CNY 29,53 | CNY 26,80 | 6,18M |
| 2026-09-10 | CNY 28,14 | +2,48 % | CNY 27,35 | CNY 28,29 | CNY 26,85 | 3,68M |
| 2026-09-09 | CNY 27,46 | -1,79 % | CNY 28,01 | CNY 28,08 | CNY 27,18 | 2,38M |
| 2026-09-08 | CNY 27,96 | +0,29 % | CNY 27,80 | CNY 28,04 | CNY 27,62 | 2,96M |
| 2026-09-07 | CNY 27,88 | -0,21 % | CNY 27,95 | CNY 28,16 | CNY 27,62 | 2,49M |
| 2026-09-04 | CNY 27,94 | -1,93 % | CNY 28,58 | CNY 28,90 | CNY 27,81 | 3,86M |
| 2026-09-03 | CNY 28,49 | -2,56 % | CNY 29,10 | CNY 29,55 | CNY 28,42 | 6,01M |
| 2026-09-02 | CNY 29,24 | +2,67 % | CNY 28,67 | CNY 31,00 | CNY 28,32 | 9,71M |
| 2026-09-01 | CNY 28,48 | +10,00 % | CNY 26,38 | CNY 28,48 | CNY 26,23 | 5,00M |
| 2026-08-31 | CNY 25,89 | +0,47 % | CNY 25,53 | CNY 25,90 | CNY 25,12 | 1,27M |
| 2026-08-28 | CNY 25,77 | -1,15 % | CNY 25,91 | CNY 26,10 | CNY 25,71 | 1,18M |
| 2026-08-27 | CNY 26,07 | -0,08 % | CNY 25,93 | CNY 26,15 | CNY 25,71 | 1,47M |
| 2026-08-26 | CNY 26,09 | -3,01 % | CNY 26,45 | CNY 26,81 | CNY 25,96 | 1,85M |
| 2026-08-25 | CNY 26,90 | +2,01 % | CNY 26,03 | CNY 27,08 | CNY 24,75 | 3,34M |
| 2026-08-24 | CNY 26,37 | -1,97 % | CNY 27,18 | CNY 27,18 | CNY 26,08 | 2,50M |
| 2026-08-21 | CNY 26,90 | -5,28 % | CNY 28,40 | CNY 28,40 | CNY 26,83 | 4,82M |
| 2026-08-20 | CNY 28,40 | +9,99 % | CNY 25,80 | CNY 28,40 | CNY 25,80 | 4,27M |
| 2026-08-19 | CNY 25,82 | -6,45 % | CNY 27,10 | CNY 27,36 | CNY 25,70 | 2,65M |
| 2026-08-18 | CNY 27,60 | +4,03 % | CNY 26,46 | CNY 28,58 | CNY 26,03 | 3,66M |
| 2026-08-17 | CNY 26,53 | +0,91 % | CNY 26,29 | CNY 26,79 | CNY 25,85 | 1,61M |
| 2026-08-14 | CNY 26,29 | +1,23 % | CNY 25,82 | CNY 26,38 | CNY 25,82 | 1,32M |
| 2026-08-13 | CNY 25,97 | -1,25 % | CNY 26,37 | CNY 26,49 | CNY 25,89 | 1,27M |
| 2026-08-12 | CNY 26,30 | +0,73 % | CNY 26,21 | CNY 26,60 | CNY 26,03 | 1,66M |
| 2026-08-11 | CNY 26,11 | -0,57 % | CNY 26,26 | CNY 26,32 | CNY 25,91 | 1,18M |
| 2026-08-10 | CNY 26,26 | +2,26 % | CNY 25,66 | CNY 26,28 | CNY 25,41 | 1,89M |
| 2026-08-07 | CNY 25,68 | -0,66 % | CNY 26,03 | CNY 26,33 | CNY 25,49 | 1,60M |
| 2026-08-06 | CNY 25,85 | -2,27 % | CNY 26,12 | CNY 26,39 | CNY 25,70 | 1,84M |
| 2026-08-05 | CNY 26,45 | +1,03 % | CNY 26,20 | CNY 26,95 | CNY 26,10 | 2,68M |
| 2026-08-04 | CNY 26,18 | +0,31 % | CNY 26,05 | CNY 26,20 | CNY 25,85 | 1,79M |
| 2026-08-03 | CNY 26,10 | +1,01 % | CNY 25,84 | CNY 26,12 | CNY 25,58 | 1,88M |
| 2026-07-31 | CNY 25,84 | -2,34 % | CNY 26,20 | CNY 26,37 | CNY 25,52 | 3,70M |
| 2026-07-30 | CNY 26,46 | +10,02 % | CNY 24,05 | CNY 26,46 | CNY 23,91 | 2,99M |
| 2026-07-29 | CNY 24,05 | +2,30 % | CNY 23,69 | CNY 24,07 | CNY 23,31 | 947,53K |
| 2026-07-28 | CNY 23,51 | -0,47 % | CNY 23,46 | CNY 23,87 | CNY 23,40 | 608,93K |
| 2026-07-27 | CNY 23,62 | +1,85 % | CNY 23,16 | CNY 23,73 | CNY 23,16 | 789,70K |
| 2026-07-24 | CNY 23,19 | -2,23 % | CNY 23,28 | CNY 24,28 | CNY 23,16 | 1,08M |
| 2026-07-23 | CNY 23,72 | +2,37 % | CNY 23,17 | CNY 23,72 | CNY 22,97 | 898,59K |
| 2026-07-22 | CNY 23,17 | -3,09 % | CNY 23,86 | CNY 23,86 | CNY 22,90 | 1,53M |
| 2026-07-21 | CNY 23,91 | -0,08 % | CNY 23,78 | CNY 24,20 | CNY 23,43 | 1,06M |
| 2026-07-20 | CNY 23,93 | +1,40 % | CNY 23,66 | CNY 24,32 | CNY 23,45 | 1,25M |
| 2026-07-17 | CNY 23,60 | -4,45 % | CNY 24,70 | CNY 24,96 | CNY 23,43 | 1,42M |
| 2026-07-16 | CNY 24,70 | +1,98 % | CNY 24,01 | CNY 25,07 | CNY 24,00 | 1,27M |
| 2026-07-15 | CNY 24,22 | +1,21 % | CNY 23,74 | CNY 24,46 | CNY 23,74 | 927,40K |
| 2026-07-14 | CNY 23,93 | +1,27 % | CNY 23,43 | CNY 24,12 | CNY 23,40 | 833,53K |
| 2026-07-13 | CNY 23,63 | -3,04 % | CNY 24,20 | CNY 25,33 | CNY 23,56 | 1,17M |
| 2026-07-10 | CNY 24,37 | +1,84 % | CNY 24,18 | CNY 24,85 | CNY 23,65 | 1,18M |
| 2026-07-09 | CNY 23,93 | -0,25 % | CNY 24,11 | CNY 24,20 | CNY 23,52 | 837,03K |
| 2026-07-08 | CNY 23,99 | -1,03 % | CNY 24,24 | CNY 24,35 | CNY 23,75 | 718,23K |
| 2026-07-07 | CNY 24,24 | -3,19 % | CNY 24,98 | CNY 25,18 | CNY 24,24 | 710,63K |
| 2026-07-06 | CNY 25,04 | -2,49 % | CNY 25,70 | CNY 25,83 | CNY 25,01 | 795,04K |
| 2026-07-03 | CNY 25,68 | +2,56 % | CNY 25,05 | CNY 25,78 | CNY 25,05 | 876,05K |
| 2026-07-02 | CNY 25,04 | -0,75 % | CNY 25,23 | CNY 25,65 | CNY 25,01 | 929,35K |
| 2026-07-01 | CNY 25,23 | +1,82 % | CNY 24,78 | CNY 25,28 | CNY 24,55 | 1,01M |
| 2026-06-30 | CNY 24,78 | +0,45 % | CNY 24,63 | CNY 25,09 | CNY 24,51 | 703,98K |
| 2026-06-29 | CNY 24,67 | -0,04 % | CNY 24,66 | CNY 24,89 | CNY 24,10 | 951,29K |
| 2026-06-26 | CNY 24,68 | -2,76 % | CNY 25,13 | CNY 25,65 | CNY 24,63 | 1,10M |
| 2026-06-25 | CNY 25,38 | -1,86 % | CNY 25,68 | CNY 26,40 | CNY 25,13 | 979,12K |
| 2026-06-24 | CNY 25,86 | -3,11 % | CNY 26,38 | CNY 26,83 | CNY 25,83 | 841,89K |
| 2026-06-23 | CNY 26,69 | +1,60 % | CNY 26,39 | CNY 26,95 | CNY 26,11 | 1,01M |
| 2026-06-22 | CNY 26,27 | -1,20 % | CNY 26,73 | CNY 26,73 | CNY 25,53 | 1,22M |
| 2026-06-18 | CNY 26,59 | -1,26 % | CNY 27,04 | CNY 27,07 | CNY 26,48 | 832,54K |
| 2026-06-17 | CNY 26,93 | +0,37 % | CNY 26,89 | CNY 27,20 | CNY 26,38 | 880,63K |
| 2026-06-16 | CNY 26,83 | -0,59 % | CNY 26,92 | CNY 27,05 | CNY 26,61 | 741,92K |
| 2026-06-15 | CNY 26,99 | +0,37 % | CNY 26,89 | CNY 27,28 | CNY 26,65 | 917,53K |
| 2026-06-12 | CNY 26,89 | +3,78 % | CNY 25,90 | CNY 26,91 | CNY 25,90 | 1,44M |
| 2026-06-11 | CNY 25,91 | +0,08 % | CNY 25,66 | CNY 26,48 | CNY 25,63 | 816,99K |
| 2026-06-10 | CNY 25,89 | -2,96 % | CNY 26,49 | CNY 26,66 | CNY 25,71 | 908,60K |
| 2026-06-09 | CNY 26,68 | +0,57 % | CNY 26,54 | CNY 26,96 | CNY 26,46 | 574,26K |
| 2026-06-08 | CNY 26,53 | -4,71 % | CNY 27,30 | CNY 27,48 | CNY 26,43 | 1,07M |
| 2026-06-05 | CNY 27,84 | -4,33 % | CNY 28,68 | CNY 28,88 | CNY 27,70 | 1,87M |
| 2026-06-04 | CNY 29,10 | +4,53 % | CNY 27,76 | CNY 29,79 | CNY 26,79 | 3,18M |
| 2026-06-03 | CNY 27,84 | -1,97 % | CNY 28,45 | CNY 28,50 | CNY 27,72 | 972,83K |
| 2026-06-02 | CNY 28,40 | -2,54 % | CNY 29,12 | CNY 29,12 | CNY 28,39 | 951,04K |
| 2026-06-01 | CNY 29,14 | +0,83 % | CNY 28,91 | CNY 29,18 | CNY 28,73 | 611,95K |
| 2026-05-29 | CNY 28,90 | -2,36 % | CNY 29,70 | CNY 29,88 | CNY 28,90 | 1,13M |
| 2026-05-28 | CNY 29,60 | -0,70 % | CNY 29,35 | CNY 29,81 | CNY 29,29 | 946,86K |
| 2026-05-27 | CNY 29,81 | -2,55 % | CNY 30,28 | CNY 30,58 | CNY 29,80 | 1,37M |
| 2026-05-26 | CNY 30,59 | -3,77 % | CNY 31,45 | CNY 31,45 | CNY 30,36 | 1,80M |