KTK Group Co., Ltd. Class A 603680
SSE · China · Produzierendes Gewerbe
CNY 10,02+0,01 (+0,10 %)
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 10,02 | +0,10 % | CNY 10,02 | CNY 10,07 | CNY 9,97 | 2,37M |
| 2026-09-29 | CNY 10,01 | +1,11 % | CNY 9,88 | CNY 10,08 | CNY 9,82 | 3,10M |
| 2026-09-28 | CNY 9,90 | -0,90 % | CNY 9,94 | CNY 10,05 | CNY 9,70 | 6,00M |
| 2026-09-24 | CNY 9,99 | -2,15 % | CNY 10,21 | CNY 10,26 | CNY 9,95 | 3,81M |
| 2026-09-23 | CNY 10,21 | -2,85 % | CNY 10,49 | CNY 10,55 | CNY 10,21 | 4,34M |
| 2026-09-22 | CNY 10,51 | -3,22 % | CNY 10,65 | CNY 10,85 | CNY 10,49 | 6,78M |
| 2026-09-21 | CNY 10,86 | +2,74 % | CNY 10,57 | CNY 10,97 | CNY 10,51 | 8,52M |
| 2026-09-18 | CNY 10,57 | +5,07 % | CNY 10,10 | CNY 10,86 | CNY 10,08 | 13,00M |
| 2026-09-17 | CNY 10,06 | +2,34 % | CNY 9,79 | CNY 10,08 | CNY 9,74 | 4,15M |
| 2026-09-16 | CNY 9,83 | +1,65 % | CNY 9,66 | CNY 9,85 | CNY 9,59 | 2,45M |
| 2026-09-15 | CNY 9,67 | -1,53 % | CNY 9,76 | CNY 9,84 | CNY 9,66 | 2,25M |
| 2026-09-14 | CNY 9,82 | +0,61 % | CNY 9,76 | CNY 9,96 | CNY 9,66 | 2,25M |
| 2026-09-11 | CNY 9,76 | -1,81 % | CNY 9,92 | CNY 9,92 | CNY 9,71 | 3,67M |
| 2026-09-10 | CNY 9,94 | -1,58 % | CNY 10,05 | CNY 10,09 | CNY 9,88 | 2,97M |
| 2026-09-09 | CNY 10,10 | +0,30 % | CNY 10,02 | CNY 10,22 | CNY 10,02 | 3,57M |
| 2026-09-08 | CNY 10,07 | +1,10 % | CNY 10,03 | CNY 10,12 | CNY 9,93 | 3,79M |
| 2026-09-07 | CNY 9,96 | -0,60 % | CNY 10,10 | CNY 10,10 | CNY 9,92 | 3,04M |
| 2026-09-04 | CNY 10,02 | -0,40 % | CNY 10,14 | CNY 10,20 | CNY 9,98 | 3,07M |
| 2026-09-03 | CNY 10,06 | -1,37 % | CNY 10,15 | CNY 10,29 | CNY 10,06 | 4,19M |
| 2026-09-02 | CNY 10,20 | -2,67 % | CNY 10,31 | CNY 10,32 | CNY 9,96 | 8,83M |
| 2026-09-01 | CNY 10,48 | +0,67 % | CNY 10,41 | CNY 10,54 | CNY 10,33 | 3,48M |
| 2026-08-31 | CNY 10,41 | +0,77 % | CNY 10,33 | CNY 10,42 | CNY 10,20 | 3,70M |
| 2026-08-28 | CNY 10,33 | +0,29 % | CNY 10,27 | CNY 10,38 | CNY 10,24 | 3,50M |
| 2026-08-27 | CNY 10,30 | -0,19 % | CNY 10,29 | CNY 10,33 | CNY 10,13 | 3,73M |
| 2026-08-26 | CNY 10,32 | -0,48 % | CNY 10,30 | CNY 10,42 | CNY 10,24 | 3,56M |
| 2026-08-25 | CNY 10,37 | +1,87 % | CNY 10,08 | CNY 10,44 | CNY 10,05 | 3,80M |
| 2026-08-24 | CNY 10,18 | -0,49 % | CNY 10,23 | CNY 10,40 | CNY 10,10 | 3,30M |
| 2026-08-21 | CNY 10,23 | -0,68 % | CNY 10,20 | CNY 10,31 | CNY 10,08 | 4,21M |
| 2026-08-20 | CNY 10,30 | +0,98 % | CNY 10,30 | CNY 10,38 | CNY 10,15 | 4,83M |
| 2026-08-19 | CNY 10,20 | -0,49 % | CNY 10,20 | CNY 10,68 | CNY 10,08 | 9,79M |
| 2026-08-18 | CNY 10,25 | -0,39 % | CNY 10,29 | CNY 10,29 | CNY 10,10 | 2,92M |
| 2026-08-17 | CNY 10,29 | +1,18 % | CNY 10,19 | CNY 10,33 | CNY 10,00 | 3,58M |
| 2026-08-14 | CNY 10,17 | +0,30 % | CNY 10,14 | CNY 10,21 | CNY 10,01 | 3,22M |
| 2026-08-13 | CNY 10,14 | -3,34 % | CNY 10,44 | CNY 10,47 | CNY 10,11 | 6,29M |
| 2026-08-12 | CNY 10,49 | -0,19 % | CNY 10,49 | CNY 10,61 | CNY 10,41 | 3,81M |
| 2026-08-11 | CNY 10,51 | -1,31 % | CNY 10,58 | CNY 10,63 | CNY 10,47 | 4,56M |
| 2026-08-10 | CNY 10,65 | +2,21 % | CNY 10,45 | CNY 10,73 | CNY 10,38 | 5,80M |
| 2026-08-07 | CNY 10,42 | -1,61 % | CNY 10,57 | CNY 10,70 | CNY 10,37 | 6,41M |
| 2026-08-06 | CNY 10,59 | -0,28 % | CNY 10,48 | CNY 10,79 | CNY 10,48 | 8,28M |
| 2026-08-05 | CNY 10,62 | +5,36 % | CNY 10,37 | CNY 10,85 | CNY 10,25 | 13,65M |
| 2026-08-04 | CNY 10,08 | -2,42 % | CNY 10,28 | CNY 10,33 | CNY 10,02 | 8,51M |
| 2026-08-03 | CNY 10,33 | +3,71 % | CNY 9,98 | CNY 10,36 | CNY 9,98 | 7,31M |
| 2026-07-31 | CNY 9,96 | +1,12 % | CNY 9,76 | CNY 10,04 | CNY 9,66 | 8,41M |
| 2026-07-30 | CNY 9,85 | +2,28 % | CNY 9,53 | CNY 9,95 | CNY 9,53 | 8,52M |
| 2026-07-29 | CNY 9,63 | +1,16 % | CNY 9,53 | CNY 9,67 | CNY 9,51 | 4,80M |
| 2026-07-28 | CNY 9,52 | 0,00 % | CNY 9,53 | CNY 9,72 | CNY 9,48 | 5,50M |
| 2026-07-27 | CNY 9,52 | +0,32 % | CNY 9,57 | CNY 9,75 | CNY 9,49 | 7,90M |
| 2026-07-24 | CNY 9,49 | -2,16 % | CNY 9,70 | CNY 10,04 | CNY 9,48 | 12,32M |
| 2026-07-23 | CNY 9,70 | +9,98 % | CNY 8,85 | CNY 9,70 | CNY 8,85 | 8,78M |
| 2026-07-22 | CNY 8,82 | -2,86 % | CNY 8,94 | CNY 9,08 | CNY 8,82 | 4,90M |
| 2026-07-21 | CNY 9,08 | -0,66 % | CNY 9,18 | CNY 9,18 | CNY 8,82 | 7,48M |
| 2026-07-20 | CNY 9,14 | -2,87 % | CNY 9,56 | CNY 9,62 | CNY 9,05 | 9,23M |
| 2026-07-17 | CNY 9,41 | +1,29 % | CNY 9,36 | CNY 9,85 | CNY 9,30 | 10,26M |
| 2026-07-16 | CNY 9,29 | -1,38 % | CNY 9,32 | CNY 9,55 | CNY 9,28 | 5,29M |
| 2026-07-15 | CNY 9,42 | -1,26 % | CNY 9,58 | CNY 9,68 | CNY 9,36 | 5,12M |
| 2026-07-14 | CNY 9,54 | +0,95 % | CNY 9,42 | CNY 9,56 | CNY 9,32 | 3,81M |
| 2026-07-13 | CNY 9,45 | -4,74 % | CNY 9,85 | CNY 9,85 | CNY 9,43 | 5,12M |
| 2026-07-10 | CNY 9,92 | +1,12 % | CNY 9,75 | CNY 10,13 | CNY 9,60 | 4,03M |
| 2026-07-09 | CNY 9,81 | -0,41 % | CNY 9,86 | CNY 9,88 | CNY 9,52 | 3,84M |
| 2026-07-08 | CNY 9,85 | -1,89 % | CNY 10,06 | CNY 10,06 | CNY 9,84 | 2,80M |
| 2026-07-07 | CNY 10,04 | -3,65 % | CNY 10,42 | CNY 10,44 | CNY 10,02 | 3,78M |
| 2026-07-06 | CNY 10,42 | -0,57 % | CNY 10,46 | CNY 10,74 | CNY 10,30 | 4,62M |
| 2026-07-03 | CNY 10,48 | +5,01 % | CNY 9,98 | CNY 10,63 | CNY 9,98 | 8,36M |
| 2026-07-02 | CNY 9,98 | -3,01 % | CNY 10,20 | CNY 10,47 | CNY 9,94 | 6,06M |
| 2026-07-01 | CNY 10,29 | +4,89 % | CNY 9,83 | CNY 10,62 | CNY 9,74 | 7,80M |
| 2026-06-30 | CNY 9,81 | -0,10 % | CNY 9,82 | CNY 9,97 | CNY 9,68 | 4,51M |
| 2026-06-29 | CNY 9,82 | 0,00 % | CNY 9,82 | CNY 9,87 | CNY 9,42 | 4,97M |
| 2026-06-26 | CNY 9,82 | -1,80 % | CNY 9,96 | CNY 10,03 | CNY 9,69 | 4,67M |
| 2026-06-25 | CNY 10,00 | -2,06 % | CNY 10,20 | CNY 10,23 | CNY 9,93 | 4,69M |
| 2026-06-24 | CNY 10,21 | -2,39 % | CNY 10,47 | CNY 10,52 | CNY 10,16 | 5,18M |
| 2026-06-23 | CNY 10,46 | -1,88 % | CNY 10,66 | CNY 10,73 | CNY 10,40 | 3,23M |
| 2026-06-22 | CNY 10,66 | -1,30 % | CNY 10,78 | CNY 10,78 | CNY 10,32 | 4,50M |
| 2026-06-18 | CNY 10,80 | -1,91 % | CNY 10,94 | CNY 11,03 | CNY 10,76 | 5,39M |
| 2026-06-17 | CNY 11,01 | -3,84 % | CNY 11,48 | CNY 11,48 | CNY 10,96 | 4,55M |
| 2026-06-16 | CNY 11,45 | -0,69 % | CNY 11,54 | CNY 11,60 | CNY 11,31 | 3,35M |
| 2026-06-15 | CNY 11,53 | +3,50 % | CNY 11,20 | CNY 11,70 | CNY 11,19 | 4,06M |
| 2026-06-12 | CNY 11,14 | +0,72 % | CNY 11,06 | CNY 11,25 | CNY 11,05 | 3,61M |
| 2026-06-11 | CNY 11,06 | -0,81 % | CNY 11,00 | CNY 11,25 | CNY 10,94 | 2,44M |
| 2026-06-10 | CNY 11,15 | -2,11 % | CNY 11,39 | CNY 11,43 | CNY 10,97 | 3,35M |
| 2026-06-09 | CNY 11,39 | +0,35 % | CNY 11,56 | CNY 11,56 | CNY 11,28 | 3,43M |
| 2026-06-08 | CNY 11,35 | -2,91 % | CNY 11,32 | CNY 11,73 | CNY 11,18 | 4,38M |
| 2026-06-05 | CNY 11,69 | -0,43 % | CNY 11,75 | CNY 11,94 | CNY 11,64 | 4,00M |
| 2026-06-04 | CNY 11,74 | -1,10 % | CNY 11,87 | CNY 11,97 | CNY 11,65 | 3,15M |
| 2026-06-03 | CNY 11,87 | -0,92 % | CNY 11,91 | CNY 12,04 | CNY 11,77 | 3,61M |
| 2026-06-02 | CNY 11,98 | -1,24 % | CNY 12,18 | CNY 12,25 | CNY 11,88 | 3,77M |
| 2026-06-01 | CNY 12,13 | +2,10 % | CNY 11,91 | CNY 12,26 | CNY 11,76 | 4,21M |
| 2026-05-29 | CNY 11,88 | -5,11 % | CNY 12,55 | CNY 12,56 | CNY 11,83 | 6,00M |
| 2026-05-28 | CNY 12,52 | -1,11 % | CNY 12,71 | CNY 12,84 | CNY 12,27 | 4,89M |
| 2026-05-27 | CNY 12,66 | -4,31 % | CNY 13,18 | CNY 13,28 | CNY 12,58 | 5,86M |
| 2026-05-26 | CNY 13,23 | -0,68 % | CNY 13,37 | CNY 13,37 | CNY 13,06 | 4,02M |