Flying Technology Co., Ltd. Class A 603488
SSE · China · Produzierendes Gewerbe
CNY 7,70-0,09 (-1,16 %)
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 7,70 | -1,16 % | CNY 7,79 | CNY 7,87 | CNY 7,66 | 3,74M |
| 2026-09-29 | CNY 7,79 | +1,43 % | CNY 7,65 | CNY 7,85 | CNY 7,56 | 4,72M |
| 2026-09-28 | CNY 7,68 | -2,91 % | CNY 7,91 | CNY 7,99 | CNY 7,52 | 5,84M |
| 2026-09-24 | CNY 7,91 | -0,88 % | CNY 7,95 | CNY 8,03 | CNY 7,89 | 4,23M |
| 2026-09-23 | CNY 7,98 | -1,48 % | CNY 8,10 | CNY 8,14 | CNY 7,93 | 4,54M |
| 2026-09-22 | CNY 8,10 | -2,41 % | CNY 8,30 | CNY 8,33 | CNY 8,08 | 7,03M |
| 2026-09-21 | CNY 8,30 | +3,88 % | CNY 8,06 | CNY 8,41 | CNY 8,00 | 9,74M |
| 2026-09-18 | CNY 7,99 | +1,14 % | CNY 7,93 | CNY 8,13 | CNY 7,93 | 5,15M |
| 2026-09-17 | CNY 7,90 | -1,25 % | CNY 7,98 | CNY 8,11 | CNY 7,88 | 4,81M |
| 2026-09-16 | CNY 8,00 | +2,04 % | CNY 7,84 | CNY 8,01 | CNY 7,64 | 6,11M |
| 2026-09-15 | CNY 7,84 | -1,75 % | CNY 7,93 | CNY 8,11 | CNY 7,82 | 6,15M |
| 2026-09-14 | CNY 7,98 | 0,00 % | CNY 7,98 | CNY 8,14 | CNY 7,80 | 7,19M |
| 2026-09-11 | CNY 7,98 | -5,11 % | CNY 8,37 | CNY 8,38 | CNY 7,84 | 11,60M |
| 2026-09-10 | CNY 8,41 | -2,89 % | CNY 8,63 | CNY 8,66 | CNY 8,33 | 8,85M |
| 2026-09-09 | CNY 8,66 | +1,05 % | CNY 8,64 | CNY 8,85 | CNY 8,35 | 15,84M |
| 2026-09-08 | CNY 8,57 | +5,93 % | CNY 8,10 | CNY 8,62 | CNY 8,05 | 14,03M |
| 2026-09-07 | CNY 8,09 | +0,50 % | CNY 8,15 | CNY 8,15 | CNY 8,00 | 4,28M |
| 2026-09-04 | CNY 8,05 | -1,83 % | CNY 8,20 | CNY 8,31 | CNY 8,00 | 7,23M |
| 2026-09-03 | CNY 8,20 | -2,96 % | CNY 8,44 | CNY 8,53 | CNY 8,05 | 10,45M |
| 2026-09-02 | CNY 8,45 | +1,20 % | CNY 8,35 | CNY 8,65 | CNY 8,15 | 11,06M |
| 2026-09-01 | CNY 8,35 | -0,83 % | CNY 8,43 | CNY 8,48 | CNY 8,26 | 5,30M |
| 2026-08-31 | CNY 8,42 | +2,18 % | CNY 8,18 | CNY 8,42 | CNY 8,16 | 4,67M |
| 2026-08-28 | CNY 8,24 | +0,73 % | CNY 8,18 | CNY 8,30 | CNY 8,10 | 5,81M |
| 2026-08-27 | CNY 8,18 | -0,12 % | CNY 8,17 | CNY 8,27 | CNY 8,09 | 6,94M |
| 2026-08-26 | CNY 8,19 | -0,97 % | CNY 8,21 | CNY 8,36 | CNY 8,13 | 4,62M |
| 2026-08-25 | CNY 8,27 | +2,35 % | CNY 8,03 | CNY 8,33 | CNY 7,94 | 6,00M |
| 2026-08-24 | CNY 8,08 | -1,22 % | CNY 8,28 | CNY 8,29 | CNY 7,92 | 6,48M |
| 2026-08-21 | CNY 8,18 | -0,37 % | CNY 8,28 | CNY 8,28 | CNY 8,02 | 6,18M |
| 2026-08-20 | CNY 8,21 | +2,50 % | CNY 8,09 | CNY 8,32 | CNY 8,05 | 8,29M |
| 2026-08-19 | CNY 8,01 | -6,43 % | CNY 8,46 | CNY 8,46 | CNY 7,97 | 8,36M |
| 2026-08-18 | CNY 8,56 | -0,58 % | CNY 8,60 | CNY 8,63 | CNY 8,38 | 6,38M |
| 2026-08-17 | CNY 8,61 | +1,89 % | CNY 8,40 | CNY 8,63 | CNY 8,19 | 12,40M |
| 2026-08-14 | CNY 8,45 | -1,17 % | CNY 8,54 | CNY 8,60 | CNY 8,39 | 11,95M |
| 2026-08-13 | CNY 8,55 | -4,36 % | CNY 8,90 | CNY 9,13 | CNY 8,53 | 17,70M |
| 2026-08-12 | CNY 8,94 | -4,69 % | CNY 9,28 | CNY 9,45 | CNY 8,84 | 22,93M |
| 2026-08-11 | CNY 9,38 | +9,96 % | CNY 8,56 | CNY 9,38 | CNY 8,32 | 12,60M |
| 2026-08-10 | CNY 8,53 | +2,16 % | CNY 8,39 | CNY 8,54 | CNY 8,20 | 5,53M |
| 2026-08-07 | CNY 8,35 | -2,45 % | CNY 8,57 | CNY 8,58 | CNY 8,23 | 6,64M |
| 2026-08-06 | CNY 8,56 | +1,18 % | CNY 8,46 | CNY 8,58 | CNY 8,35 | 7,15M |
| 2026-08-05 | CNY 8,46 | +5,22 % | CNY 8,05 | CNY 8,68 | CNY 8,05 | 9,72M |
| 2026-08-04 | CNY 8,04 | +3,74 % | CNY 7,80 | CNY 8,22 | CNY 7,75 | 8,36M |
| 2026-08-03 | CNY 7,75 | +2,38 % | CNY 7,56 | CNY 7,77 | CNY 7,47 | 7,46M |
| 2026-07-31 | CNY 7,57 | +2,16 % | CNY 7,49 | CNY 7,76 | CNY 7,42 | 11,85M |
| 2026-07-30 | CNY 7,41 | -2,11 % | CNY 7,58 | CNY 7,81 | CNY 7,38 | 8,66M |
| 2026-07-29 | CNY 7,57 | +0,40 % | CNY 7,52 | CNY 7,66 | CNY 7,36 | 8,27M |
| 2026-07-28 | CNY 7,54 | -0,79 % | CNY 7,67 | CNY 7,85 | CNY 7,53 | 8,51M |
| 2026-07-27 | CNY 7,60 | +1,06 % | CNY 7,55 | CNY 7,77 | CNY 7,44 | 11,37M |
| 2026-07-24 | CNY 7,52 | -2,46 % | CNY 7,78 | CNY 7,94 | CNY 7,46 | 15,53M |
| 2026-07-23 | CNY 7,71 | +9,99 % | CNY 6,96 | CNY 7,71 | CNY 6,95 | 13,27M |
| 2026-07-22 | CNY 7,01 | -1,41 % | CNY 7,13 | CNY 7,25 | CNY 6,92 | 8,45M |
| 2026-07-21 | CNY 7,11 | +2,01 % | CNY 7,14 | CNY 7,15 | CNY 6,27 | 12,87M |
| 2026-07-20 | CNY 6,97 | -6,69 % | CNY 7,44 | CNY 7,69 | CNY 6,87 | 8,71M |
| 2026-07-17 | CNY 7,47 | -6,97 % | CNY 8,05 | CNY 8,05 | CNY 7,27 | 12,07M |
| 2026-07-16 | CNY 8,03 | -3,02 % | CNY 8,21 | CNY 8,40 | CNY 7,95 | 6,40M |
| 2026-07-15 | CNY 8,28 | -1,19 % | CNY 8,37 | CNY 8,55 | CNY 8,19 | 5,39M |
| 2026-07-14 | CNY 8,38 | +4,49 % | CNY 8,04 | CNY 8,38 | CNY 7,87 | 8,56M |
| 2026-07-13 | CNY 8,02 | -9,99 % | CNY 8,94 | CNY 8,94 | CNY 8,02 | 9,97M |
| 2026-07-10 | CNY 8,91 | +2,89 % | CNY 8,66 | CNY 9,28 | CNY 8,60 | 9,74M |
| 2026-07-09 | CNY 8,66 | +1,41 % | CNY 8,63 | CNY 8,73 | CNY 8,36 | 8,95M |
| 2026-07-08 | CNY 8,54 | -5,74 % | CNY 9,16 | CNY 9,16 | CNY 8,50 | 9,60M |
| 2026-07-07 | CNY 9,06 | -5,62 % | CNY 9,45 | CNY 9,80 | CNY 9,00 | 11,44M |
| 2026-07-06 | CNY 9,60 | -6,80 % | CNY 10,15 | CNY 10,49 | CNY 9,46 | 16,88M |
| 2026-07-03 | CNY 10,30 | +4,67 % | CNY 9,84 | CNY 10,67 | CNY 9,80 | 20,35M |
| 2026-07-02 | CNY 9,84 | -2,48 % | CNY 10,01 | CNY 10,57 | CNY 9,75 | 15,07M |
| 2026-07-01 | CNY 10,09 | -1,85 % | CNY 10,28 | CNY 10,60 | CNY 10,02 | 10,28M |
| 2026-06-30 | CNY 10,28 | +1,98 % | CNY 9,99 | CNY 10,70 | CNY 9,81 | 14,17M |
| 2026-06-29 | CNY 10,08 | -5,97 % | CNY 10,57 | CNY 10,72 | CNY 9,88 | 17,06M |
| 2026-06-26 | CNY 10,72 | +0,19 % | CNY 10,53 | CNY 11,10 | CNY 10,22 | 16,55M |
| 2026-06-25 | CNY 10,70 | -4,04 % | CNY 11,08 | CNY 11,24 | CNY 10,49 | 16,01M |
| 2026-06-24 | CNY 11,15 | -4,29 % | CNY 11,65 | CNY 11,80 | CNY 10,90 | 17,42M |
| 2026-06-23 | CNY 11,65 | -2,59 % | CNY 11,80 | CNY 12,27 | CNY 11,61 | 20,66M |
| 2026-06-22 | CNY 11,96 | -6,78 % | CNY 12,70 | CNY 12,73 | CNY 11,61 | 32,30M |
| 2026-06-18 | CNY 12,83 | -2,66 % | CNY 13,10 | CNY 13,48 | CNY 12,64 | 38,50M |
| 2026-06-17 | CNY 13,18 | +10,02 % | CNY 11,76 | CNY 13,18 | CNY 11,48 | 39,57M |
| 2026-06-16 | CNY 11,98 | -4,85 % | CNY 12,80 | CNY 12,80 | CNY 11,84 | 21,68M |
| 2026-06-15 | CNY 12,59 | +4,14 % | CNY 11,95 | CNY 12,66 | CNY 11,90 | 22,31M |
| 2026-06-12 | CNY 12,09 | -0,08 % | CNY 12,19 | CNY 12,43 | CNY 11,99 | 12,60M |
| 2026-06-11 | CNY 12,10 | -0,82 % | CNY 12,00 | CNY 12,33 | CNY 11,89 | 11,22M |
| 2026-06-10 | CNY 12,20 | -0,08 % | CNY 12,05 | CNY 12,50 | CNY 11,86 | 14,53M |
| 2026-06-09 | CNY 12,21 | -3,10 % | CNY 12,85 | CNY 12,87 | CNY 11,64 | 22,62M |
| 2026-06-08 | CNY 12,60 | +4,22 % | CNY 11,75 | CNY 12,88 | CNY 11,51 | 31,27M |
| 2026-06-05 | CNY 12,09 | +3,96 % | CNY 11,62 | CNY 12,39 | CNY 11,50 | 18,52M |
| 2026-06-04 | CNY 11,63 | -0,94 % | CNY 11,68 | CNY 11,93 | CNY 11,47 | 8,76M |
| 2026-06-03 | CNY 11,74 | +4,17 % | CNY 11,19 | CNY 11,99 | CNY 10,98 | 16,07M |
| 2026-06-02 | CNY 11,27 | +0,63 % | CNY 11,08 | CNY 11,34 | CNY 10,92 | 7,35M |
| 2026-06-01 | CNY 11,20 | -0,44 % | CNY 11,15 | CNY 11,50 | CNY 11,01 | 6,51M |
| 2026-05-29 | CNY 11,25 | -5,78 % | CNY 11,95 | CNY 12,15 | CNY 11,09 | 14,94M |
| 2026-05-28 | CNY 11,94 | +5,11 % | CNY 11,38 | CNY 12,15 | CNY 11,31 | 19,83M |
| 2026-05-27 | CNY 11,36 | -0,09 % | CNY 11,30 | CNY 11,68 | CNY 11,23 | 11,88M |
| 2026-05-26 | CNY 11,37 | +0,18 % | CNY 11,18 | CNY 11,46 | CNY 10,90 | 11,53M |