Keboda Technology Co. Ltd. Class A 603786
SSE · China · Produzierendes Gewerbe
CNY 36,75-0,42 (-1,13 %)
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 36,75 | -1,13 % | CNY 37,17 | CNY 37,38 | CNY 36,70 | 1,40M |
| 2026-09-29 | CNY 37,17 | +1,01 % | CNY 36,80 | CNY 37,55 | CNY 36,51 | 1,31M |
| 2026-09-28 | CNY 36,80 | -1,95 % | CNY 37,65 | CNY 37,72 | CNY 36,66 | 1,40M |
| 2026-09-24 | CNY 37,53 | -1,03 % | CNY 37,89 | CNY 38,21 | CNY 37,51 | 1,19M |
| 2026-09-23 | CNY 37,92 | +0,40 % | CNY 37,80 | CNY 38,34 | CNY 37,61 | 1,49M |
| 2026-09-22 | CNY 37,77 | +0,16 % | CNY 37,93 | CNY 38,06 | CNY 37,72 | 999,10K |
| 2026-09-21 | CNY 37,71 | +0,24 % | CNY 37,69 | CNY 38,15 | CNY 37,34 | 1,46M |
| 2026-09-18 | CNY 37,62 | +1,13 % | CNY 37,53 | CNY 37,91 | CNY 37,22 | 1,56M |
| 2026-09-17 | CNY 37,20 | +1,86 % | CNY 36,52 | CNY 37,45 | CNY 36,31 | 1,88M |
| 2026-09-16 | CNY 36,52 | +0,05 % | CNY 36,47 | CNY 36,68 | CNY 35,93 | 1,76M |
| 2026-09-15 | CNY 36,50 | -1,64 % | CNY 37,42 | CNY 37,42 | CNY 36,37 | 2,19M |
| 2026-09-14 | CNY 37,11 | -0,22 % | CNY 37,18 | CNY 37,89 | CNY 36,80 | 1,73M |
| 2026-09-11 | CNY 37,19 | -2,16 % | CNY 37,79 | CNY 37,79 | CNY 36,91 | 1,65M |
| 2026-09-10 | CNY 38,01 | -2,54 % | CNY 38,81 | CNY 39,08 | CNY 37,72 | 2,47M |
| 2026-09-09 | CNY 39,00 | -1,17 % | CNY 39,50 | CNY 39,57 | CNY 38,80 | 1,38M |
| 2026-09-08 | CNY 39,46 | -0,78 % | CNY 39,69 | CNY 39,69 | CNY 39,31 | 1,18M |
| 2026-09-07 | CNY 39,77 | +0,63 % | CNY 39,43 | CNY 39,84 | CNY 39,18 | 1,47M |
| 2026-09-04 | CNY 39,52 | -0,65 % | CNY 40,41 | CNY 40,71 | CNY 39,31 | 2,25M |
| 2026-09-03 | CNY 39,78 | +0,96 % | CNY 39,50 | CNY 40,15 | CNY 39,21 | 1,93M |
| 2026-09-02 | CNY 39,40 | -2,11 % | CNY 39,98 | CNY 39,98 | CNY 38,95 | 2,48M |
| 2026-09-01 | CNY 40,25 | +2,70 % | CNY 39,00 | CNY 41,35 | CNY 38,96 | 4,36M |
| 2026-08-31 | CNY 39,19 | +1,45 % | CNY 38,41 | CNY 39,29 | CNY 38,05 | 2,72M |
| 2026-08-28 | CNY 38,63 | -3,16 % | CNY 39,61 | CNY 40,33 | CNY 38,55 | 3,95M |
| 2026-08-27 | CNY 39,89 | +0,15 % | CNY 39,70 | CNY 39,94 | CNY 39,37 | 1,43M |
| 2026-08-26 | CNY 39,83 | +1,17 % | CNY 39,38 | CNY 40,17 | CNY 39,26 | 1,50M |
| 2026-08-25 | CNY 39,37 | -0,18 % | CNY 39,40 | CNY 39,67 | CNY 38,70 | 1,59M |
| 2026-08-24 | CNY 39,44 | -2,11 % | CNY 40,30 | CNY 40,76 | CNY 39,18 | 1,94M |
| 2026-08-21 | CNY 40,29 | +0,27 % | CNY 40,10 | CNY 40,29 | CNY 39,51 | 1,66M |
| 2026-08-20 | CNY 40,18 | +0,27 % | CNY 40,30 | CNY 41,08 | CNY 40,05 | 1,59M |
| 2026-08-19 | CNY 40,07 | -5,76 % | CNY 42,52 | CNY 42,77 | CNY 40,06 | 2,74M |
| 2026-08-18 | CNY 42,52 | -1,02 % | CNY 42,97 | CNY 42,98 | CNY 42,20 | 1,70M |
| 2026-08-17 | CNY 42,96 | +0,66 % | CNY 42,80 | CNY 43,03 | CNY 42,30 | 1,44M |
| 2026-08-14 | CNY 42,68 | -1,66 % | CNY 43,70 | CNY 43,79 | CNY 42,39 | 1,78M |
| 2026-08-13 | CNY 43,40 | +0,35 % | CNY 43,16 | CNY 43,86 | CNY 42,92 | 1,56M |
| 2026-08-12 | CNY 43,25 | -0,83 % | CNY 43,63 | CNY 43,89 | CNY 43,16 | 1,49M |
| 2026-08-11 | CNY 43,61 | +1,42 % | CNY 43,00 | CNY 44,09 | CNY 42,72 | 2,31M |
| 2026-08-10 | CNY 43,00 | +1,25 % | CNY 42,69 | CNY 43,22 | CNY 42,22 | 1,60M |
| 2026-08-07 | CNY 42,47 | -0,54 % | CNY 42,51 | CNY 42,71 | CNY 41,88 | 1,63M |
| 2026-08-06 | CNY 42,70 | -1,61 % | CNY 43,23 | CNY 43,95 | CNY 42,51 | 2,16M |
| 2026-08-05 | CNY 43,40 | +1,33 % | CNY 42,96 | CNY 43,68 | CNY 42,72 | 2,06M |
| 2026-08-04 | CNY 42,83 | -1,65 % | CNY 43,66 | CNY 43,94 | CNY 42,77 | 2,35M |
| 2026-08-03 | CNY 43,55 | +2,76 % | CNY 42,43 | CNY 43,69 | CNY 42,20 | 2,53M |
| 2026-07-31 | CNY 42,38 | +0,78 % | CNY 42,39 | CNY 42,83 | CNY 42,05 | 2,39M |
| 2026-07-30 | CNY 42,05 | +1,91 % | CNY 41,00 | CNY 42,60 | CNY 41,00 | 2,84M |
| 2026-07-29 | CNY 41,26 | +3,59 % | CNY 39,99 | CNY 41,58 | CNY 39,85 | 2,81M |
| 2026-07-28 | CNY 39,83 | -0,38 % | CNY 39,36 | CNY 40,37 | CNY 39,30 | 1,45M |
| 2026-07-27 | CNY 39,98 | +0,15 % | CNY 39,93 | CNY 40,57 | CNY 39,25 | 2,29M |
| 2026-07-24 | CNY 39,92 | -1,99 % | CNY 40,70 | CNY 40,70 | CNY 39,90 | 1,16M |
| 2026-07-23 | CNY 40,73 | +1,52 % | CNY 39,97 | CNY 40,88 | CNY 39,80 | 1,25M |
| 2026-07-22 | CNY 40,12 | -1,38 % | CNY 40,68 | CNY 40,68 | CNY 39,88 | 1,35M |
| 2026-07-21 | CNY 40,68 | +1,24 % | CNY 40,18 | CNY 41,44 | CNY 40,18 | 2,49M |
| 2026-07-20 | CNY 40,18 | +1,41 % | CNY 39,56 | CNY 40,33 | CNY 39,10 | 2,22M |
| 2026-07-17 | CNY 39,62 | -4,00 % | CNY 41,27 | CNY 41,88 | CNY 39,31 | 2,32M |
| 2026-07-16 | CNY 41,27 | +1,63 % | CNY 40,45 | CNY 41,78 | CNY 40,25 | 1,80M |
| 2026-07-15 | CNY 40,61 | +2,55 % | CNY 39,57 | CNY 40,94 | CNY 39,50 | 1,96M |
| 2026-07-14 | CNY 39,60 | -0,48 % | CNY 39,79 | CNY 40,00 | CNY 39,17 | 1,71M |
| 2026-07-13 | CNY 39,79 | -3,89 % | CNY 41,80 | CNY 41,80 | CNY 39,55 | 2,24M |
| 2026-07-10 | CNY 41,40 | -0,10 % | CNY 41,50 | CNY 42,55 | CNY 41,24 | 2,00M |
| 2026-07-09 | CNY 41,44 | -1,26 % | CNY 41,80 | CNY 42,07 | CNY 40,82 | 2,02M |
| 2026-07-08 | CNY 41,97 | -1,82 % | CNY 42,60 | CNY 42,78 | CNY 41,65 | 1,92M |
| 2026-07-07 | CNY 42,75 | -3,08 % | CNY 44,26 | CNY 44,55 | CNY 42,63 | 2,38M |
| 2026-07-06 | CNY 44,11 | -0,38 % | CNY 44,04 | CNY 44,55 | CNY 43,29 | 3,88M |
| 2026-07-03 | CNY 44,28 | +2,00 % | CNY 41,21 | CNY 45,35 | CNY 41,21 | 8,59M |
| 2026-07-02 | CNY 43,41 | +1,31 % | CNY 42,90 | CNY 43,72 | CNY 42,90 | 6,09M |
| 2026-07-01 | CNY 42,85 | +4,74 % | CNY 42,20 | CNY 43,46 | CNY 41,53 | 5,10M |
| 2026-06-30 | CNY 40,91 | +1,39 % | CNY 40,38 | CNY 41,42 | CNY 40,21 | 3,00M |
| 2026-06-29 | CNY 40,35 | -1,94 % | CNY 40,60 | CNY 41,10 | CNY 39,63 | 3,86M |
| 2026-06-26 | CNY 41,15 | -3,99 % | CNY 42,66 | CNY 42,79 | CNY 41,10 | 3,32M |
| 2026-06-25 | CNY 42,86 | -3,47 % | CNY 44,36 | CNY 44,36 | CNY 42,66 | 3,55M |
| 2026-06-24 | CNY 44,40 | -1,49 % | CNY 45,00 | CNY 45,24 | CNY 43,90 | 2,42M |
| 2026-06-23 | CNY 45,07 | -3,03 % | CNY 46,48 | CNY 46,97 | CNY 44,90 | 3,10M |
| 2026-06-22 | CNY 46,48 | -2,19 % | CNY 47,04 | CNY 47,22 | CNY 45,13 | 3,13M |
| 2026-06-18 | CNY 47,52 | -0,71 % | CNY 48,00 | CNY 48,55 | CNY 47,42 | 2,02M |
| 2026-06-17 | CNY 47,86 | +0,36 % | CNY 47,69 | CNY 48,08 | CNY 47,06 | 2,08M |
| 2026-06-16 | CNY 47,69 | -2,07 % | CNY 48,65 | CNY 48,65 | CNY 47,46 | 2,21M |
| 2026-06-15 | CNY 48,70 | +5,00 % | CNY 46,50 | CNY 48,75 | CNY 46,50 | 3,79M |
| 2026-06-12 | CNY 46,38 | +2,14 % | CNY 45,80 | CNY 47,30 | CNY 45,35 | 3,29M |
| 2026-06-11 | CNY 45,41 | +0,62 % | CNY 44,80 | CNY 45,90 | CNY 44,06 | 3,71M |
| 2026-06-10 | CNY 45,13 | -3,86 % | CNY 46,50 | CNY 46,71 | CNY 45,04 | 2,53M |
| 2026-06-09 | CNY 46,94 | +0,71 % | CNY 46,99 | CNY 47,06 | CNY 46,01 | 2,12M |
| 2026-06-08 | CNY 46,61 | -1,63 % | CNY 46,44 | CNY 47,42 | CNY 45,71 | 3,07M |
| 2026-06-05 | CNY 47,38 | -1,39 % | CNY 48,05 | CNY 48,70 | CNY 46,50 | 3,90M |
| 2026-06-04 | CNY 48,05 | -0,89 % | CNY 48,30 | CNY 49,10 | CNY 47,73 | 2,31M |
| 2026-06-03 | CNY 48,48 | +0,54 % | CNY 48,08 | CNY 49,57 | CNY 47,80 | 2,61M |
| 2026-06-02 | CNY 48,22 | -0,43 % | CNY 48,58 | CNY 48,79 | CNY 47,52 | 2,70M |
| 2026-06-01 | CNY 48,43 | -0,29 % | CNY 48,50 | CNY 49,28 | CNY 47,85 | 2,75M |
| 2026-05-29 | CNY 48,57 | -4,99 % | CNY 51,15 | CNY 51,46 | CNY 48,22 | 5,14M |
| 2026-05-28 | CNY 51,12 | -2,67 % | CNY 52,60 | CNY 53,06 | CNY 49,88 | 6,23M |
| 2026-05-27 | CNY 52,52 | -3,38 % | CNY 54,30 | CNY 55,30 | CNY 52,40 | 5,49M |
| 2026-05-26 | CNY 54,36 | -3,05 % | CNY 56,06 | CNY 56,06 | CNY 53,50 | 7,18M |