Ecovacs Robotics Co., Ltd. Class A 603486
SSE · China · Langlebige Konsumgüter
CNY 49,89+0,67 (+1,36 %)
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 49,89 | +1,36 % | CNY 49,26 | CNY 50,29 | CNY 49,02 | 3,25M |
| 2026-09-29 | CNY 49,22 | -2,34 % | CNY 49,84 | CNY 50,30 | CNY 49,01 | 3,56M |
| 2026-09-28 | CNY 50,40 | +0,14 % | CNY 50,50 | CNY 51,00 | CNY 49,71 | 2,97M |
| 2026-09-24 | CNY 50,33 | -0,83 % | CNY 50,70 | CNY 51,11 | CNY 50,12 | 2,42M |
| 2026-09-23 | CNY 50,75 | -0,37 % | CNY 51,05 | CNY 51,28 | CNY 50,52 | 3,00M |
| 2026-09-22 | CNY 50,94 | +1,41 % | CNY 50,42 | CNY 51,07 | CNY 50,24 | 4,10M |
| 2026-09-21 | CNY 50,23 | +0,60 % | CNY 49,94 | CNY 50,80 | CNY 49,81 | 3,18M |
| 2026-09-18 | CNY 49,93 | +1,32 % | CNY 49,29 | CNY 50,15 | CNY 49,29 | 3,41M |
| 2026-09-17 | CNY 49,28 | -0,61 % | CNY 49,29 | CNY 49,78 | CNY 48,77 | 4,09M |
| 2026-09-16 | CNY 49,58 | -1,78 % | CNY 50,26 | CNY 50,45 | CNY 48,87 | 3,69M |
| 2026-09-15 | CNY 50,48 | +1,06 % | CNY 49,94 | CNY 50,71 | CNY 49,85 | 2,67M |
| 2026-09-14 | CNY 49,95 | -2,93 % | CNY 50,01 | CNY 50,85 | CNY 49,64 | 3,96M |
| 2026-09-11 | CNY 51,46 | +3,15 % | CNY 49,85 | CNY 51,46 | CNY 48,73 | 6,43M |
| 2026-09-10 | CNY 49,89 | -2,98 % | CNY 51,52 | CNY 51,57 | CNY 49,88 | 5,15M |
| 2026-09-09 | CNY 51,42 | -1,61 % | CNY 52,36 | CNY 52,45 | CNY 51,02 | 3,73M |
| 2026-09-08 | CNY 52,26 | -0,72 % | CNY 52,65 | CNY 52,82 | CNY 52,21 | 2,77M |
| 2026-09-07 | CNY 52,64 | +0,80 % | CNY 52,22 | CNY 52,87 | CNY 51,72 | 3,50M |
| 2026-09-04 | CNY 52,22 | +1,32 % | CNY 51,95 | CNY 53,05 | CNY 51,83 | 4,75M |
| 2026-09-03 | CNY 51,54 | +1,20 % | CNY 51,17 | CNY 52,10 | CNY 51,17 | 3,89M |
| 2026-09-02 | CNY 50,93 | -4,61 % | CNY 53,10 | CNY 53,21 | CNY 50,91 | 7,46M |
| 2026-09-01 | CNY 53,39 | +1,37 % | CNY 52,69 | CNY 54,87 | CNY 52,67 | 6,50M |
| 2026-08-31 | CNY 52,67 | -0,66 % | CNY 52,85 | CNY 53,02 | CNY 51,88 | 3,92M |
| 2026-08-28 | CNY 53,02 | -0,02 % | CNY 53,05 | CNY 53,29 | CNY 52,81 | 3,92M |
| 2026-08-27 | CNY 53,03 | -1,39 % | CNY 53,64 | CNY 53,69 | CNY 52,53 | 5,96M |
| 2026-08-26 | CNY 53,78 | -4,32 % | CNY 55,79 | CNY 55,79 | CNY 53,61 | 8,92M |
| 2026-08-25 | CNY 56,21 | +2,11 % | CNY 53,92 | CNY 57,14 | CNY 53,63 | 12,96M |
| 2026-08-24 | CNY 55,05 | -9,98 % | CNY 59,60 | CNY 59,80 | CNY 55,04 | 10,09M |
| 2026-08-21 | CNY 61,15 | -0,57 % | CNY 61,20 | CNY 61,88 | CNY 60,35 | 4,11M |
| 2026-08-20 | CNY 61,50 | +1,32 % | CNY 60,88 | CNY 62,20 | CNY 60,26 | 6,07M |
| 2026-08-19 | CNY 60,70 | -1,94 % | CNY 61,19 | CNY 62,19 | CNY 60,02 | 7,18M |
| 2026-08-18 | CNY 61,90 | +6,32 % | CNY 58,25 | CNY 61,94 | CNY 57,77 | 10,21M |
| 2026-08-17 | CNY 58,22 | +4,15 % | CNY 55,90 | CNY 58,35 | CNY 55,25 | 5,64M |
| 2026-08-14 | CNY 55,90 | -0,30 % | CNY 56,30 | CNY 57,20 | CNY 55,80 | 3,37M |
| 2026-08-13 | CNY 56,07 | -2,89 % | CNY 57,71 | CNY 57,78 | CNY 56,06 | 4,52M |
| 2026-08-12 | CNY 57,74 | -2,63 % | CNY 59,07 | CNY 59,23 | CNY 57,50 | 5,05M |
| 2026-08-11 | CNY 59,30 | +0,56 % | CNY 58,68 | CNY 59,89 | CNY 58,33 | 5,46M |
| 2026-08-10 | CNY 58,97 | +1,81 % | CNY 58,00 | CNY 59,37 | CNY 57,68 | 4,56M |
| 2026-08-07 | CNY 57,92 | -0,82 % | CNY 58,51 | CNY 58,51 | CNY 57,55 | 6,01M |
| 2026-08-06 | CNY 58,40 | -2,52 % | CNY 59,82 | CNY 60,05 | CNY 58,35 | 5,08M |
| 2026-08-05 | CNY 59,91 | -0,05 % | CNY 59,80 | CNY 60,30 | CNY 59,03 | 5,07M |
| 2026-08-04 | CNY 59,94 | -1,59 % | CNY 61,08 | CNY 61,70 | CNY 59,60 | 4,89M |
| 2026-08-03 | CNY 60,91 | +0,40 % | CNY 60,06 | CNY 61,61 | CNY 59,40 | 6,26M |
| 2026-07-31 | CNY 60,67 | -1,48 % | CNY 60,01 | CNY 60,91 | CNY 59,28 | 8,87M |
| 2026-07-30 | CNY 61,58 | +1,50 % | CNY 60,66 | CNY 62,98 | CNY 60,00 | 8,43M |
| 2026-07-29 | CNY 60,67 | +4,48 % | CNY 57,80 | CNY 61,50 | CNY 57,50 | 11,37M |
| 2026-07-28 | CNY 58,07 | +5,68 % | CNY 54,60 | CNY 58,10 | CNY 54,30 | 10,45M |
| 2026-07-27 | CNY 54,95 | +3,10 % | CNY 53,06 | CNY 55,17 | CNY 53,01 | 4,48M |
| 2026-07-24 | CNY 53,30 | -2,27 % | CNY 53,82 | CNY 54,77 | CNY 53,18 | 2,94M |
| 2026-07-23 | CNY 54,54 | +0,39 % | CNY 54,00 | CNY 54,65 | CNY 53,60 | 3,21M |
| 2026-07-22 | CNY 54,33 | -3,58 % | CNY 55,80 | CNY 56,00 | CNY 54,16 | 5,13M |
| 2026-07-21 | CNY 56,35 | +1,90 % | CNY 54,60 | CNY 57,90 | CNY 54,20 | 10,70M |
| 2026-07-20 | CNY 55,30 | +3,58 % | CNY 53,90 | CNY 55,34 | CNY 52,85 | 8,21M |
| 2026-07-17 | CNY 53,39 | -4,08 % | CNY 55,36 | CNY 56,16 | CNY 53,11 | 7,18M |
| 2026-07-16 | CNY 55,66 | +4,62 % | CNY 52,65 | CNY 56,41 | CNY 52,65 | 9,46M |
| 2026-07-15 | CNY 53,20 | +5,26 % | CNY 50,54 | CNY 54,24 | CNY 50,45 | 7,81M |
| 2026-07-14 | CNY 50,54 | -0,61 % | CNY 50,85 | CNY 51,69 | CNY 50,15 | 4,21M |
| 2026-07-13 | CNY 50,85 | -1,61 % | CNY 51,58 | CNY 51,99 | CNY 50,72 | 4,69M |
| 2026-07-10 | CNY 51,68 | +1,71 % | CNY 51,00 | CNY 52,76 | CNY 50,11 | 6,33M |
| 2026-07-09 | CNY 50,81 | +1,36 % | CNY 50,00 | CNY 50,97 | CNY 49,76 | 3,78M |
| 2026-07-08 | CNY 50,13 | -3,39 % | CNY 51,00 | CNY 51,19 | CNY 49,86 | 4,31M |
| 2026-07-07 | CNY 51,89 | -1,91 % | CNY 52,66 | CNY 53,90 | CNY 51,73 | 5,84M |
| 2026-07-06 | CNY 52,90 | -3,26 % | CNY 53,50 | CNY 54,66 | CNY 52,70 | 7,22M |
| 2026-07-03 | CNY 54,68 | +6,67 % | CNY 51,95 | CNY 55,64 | CNY 51,18 | 12,40M |
| 2026-07-02 | CNY 51,26 | -0,76 % | CNY 51,60 | CNY 52,73 | CNY 51,05 | 6,29M |
| 2026-07-01 | CNY 51,65 | +1,77 % | CNY 50,66 | CNY 51,99 | CNY 50,11 | 6,75M |
| 2026-06-30 | CNY 50,75 | +1,95 % | CNY 49,71 | CNY 51,16 | CNY 49,26 | 6,91M |
| 2026-06-29 | CNY 49,78 | +0,67 % | CNY 49,45 | CNY 50,25 | CNY 48,40 | 6,90M |
| 2026-06-26 | CNY 49,45 | -3,92 % | CNY 51,30 | CNY 51,47 | CNY 49,45 | 5,43M |
| 2026-06-25 | CNY 51,47 | +0,39 % | CNY 51,23 | CNY 52,68 | CNY 50,51 | 5,95M |
| 2026-06-24 | CNY 51,27 | -1,78 % | CNY 51,84 | CNY 52,25 | CNY 51,03 | 5,35M |
| 2026-06-23 | CNY 52,20 | -2,97 % | CNY 53,36 | CNY 53,77 | CNY 51,90 | 6,30M |
| 2026-06-22 | CNY 53,80 | +1,36 % | CNY 53,53 | CNY 55,00 | CNY 52,51 | 6,70M |
| 2026-06-18 | CNY 53,08 | -0,45 % | CNY 53,25 | CNY 54,29 | CNY 52,36 | 5,44M |
| 2026-06-17 | CNY 53,32 | -2,90 % | CNY 54,50 | CNY 54,64 | CNY 53,01 | 8,15M |
| 2026-06-16 | CNY 54,91 | -1,21 % | CNY 55,60 | CNY 55,77 | CNY 54,85 | 5,63M |
| 2026-06-15 | CNY 55,58 | +2,02 % | CNY 54,48 | CNY 55,75 | CNY 54,48 | 7,98M |
| 2026-06-12 | CNY 54,48 | -2,16 % | CNY 56,40 | CNY 56,50 | CNY 54,16 | 11,15M |
| 2026-06-11 | CNY 55,68 | -4,77 % | CNY 58,25 | CNY 58,60 | CNY 54,31 | 9,95M |
| 2026-06-10 | CNY 58,47 | -3,44 % | CNY 60,02 | CNY 61,08 | CNY 58,17 | 6,18M |
| 2026-06-09 | CNY 60,55 | -1,21 % | CNY 61,28 | CNY 61,28 | CNY 59,30 | 6,62M |
| 2026-06-08 | CNY 61,29 | +4,02 % | CNY 57,62 | CNY 61,58 | CNY 57,30 | 10,80M |
| 2026-06-05 | CNY 58,92 | +3,88 % | CNY 56,72 | CNY 59,78 | CNY 55,41 | 9,11M |
| 2026-06-04 | CNY 56,72 | -1,53 % | CNY 57,35 | CNY 58,32 | CNY 56,48 | 5,14M |
| 2026-06-03 | CNY 57,60 | -1,37 % | CNY 58,47 | CNY 59,20 | CNY 57,35 | 5,13M |
| 2026-06-02 | CNY 58,40 | -2,00 % | CNY 59,66 | CNY 60,06 | CNY 57,50 | 5,32M |
| 2026-06-01 | CNY 59,59 | +1,48 % | CNY 58,77 | CNY 60,20 | CNY 58,52 | 5,05M |
| 2026-05-29 | CNY 58,72 | -5,81 % | CNY 62,00 | CNY 62,34 | CNY 58,60 | 9,23M |
| 2026-05-28 | CNY 62,34 | -3,09 % | CNY 64,00 | CNY 64,00 | CNY 60,80 | 8,63M |
| 2026-05-27 | CNY 64,33 | -3,81 % | CNY 66,41 | CNY 66,90 | CNY 64,13 | 7,68M |
| 2026-05-26 | CNY 66,88 | -0,04 % | CNY 66,91 | CNY 68,50 | CNY 65,89 | 8,15M |