Warom Technology, Inc. Co. Class A 603855
SSE · China · Produzierendes Gewerbe
CNY 16,82-0,11 (-0,65 %)
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 16,82 | -0,65 % | CNY 16,93 | CNY 17,04 | CNY 16,71 | 1,33M |
| 2026-09-29 | CNY 16,93 | -0,76 % | CNY 17,07 | CNY 17,10 | CNY 16,89 | 1,13M |
| 2026-09-28 | CNY 17,06 | +0,71 % | CNY 16,94 | CNY 17,18 | CNY 16,81 | 1,83M |
| 2026-09-24 | CNY 16,94 | +1,07 % | CNY 16,80 | CNY 17,08 | CNY 16,76 | 1,18M |
| 2026-09-23 | CNY 16,76 | -0,24 % | CNY 16,83 | CNY 16,89 | CNY 16,68 | 599,60K |
| 2026-09-22 | CNY 16,80 | -1,29 % | CNY 17,05 | CNY 17,16 | CNY 16,79 | 967,70K |
| 2026-09-21 | CNY 17,02 | +1,79 % | CNY 16,70 | CNY 17,25 | CNY 16,70 | 1,96M |
| 2026-09-18 | CNY 16,72 | +0,18 % | CNY 16,72 | CNY 16,88 | CNY 16,67 | 808,25K |
| 2026-09-17 | CNY 16,69 | +0,79 % | CNY 16,51 | CNY 16,78 | CNY 16,36 | 852,10K |
| 2026-09-16 | CNY 16,56 | -0,72 % | CNY 16,77 | CNY 16,77 | CNY 16,48 | 1,11M |
| 2026-09-15 | CNY 16,68 | -1,01 % | CNY 16,73 | CNY 16,87 | CNY 16,59 | 1,14M |
| 2026-09-14 | CNY 16,85 | +0,72 % | CNY 16,78 | CNY 17,08 | CNY 16,60 | 1,77M |
| 2026-09-11 | CNY 16,73 | -1,53 % | CNY 16,88 | CNY 16,96 | CNY 16,67 | 1,57M |
| 2026-09-10 | CNY 16,99 | -0,70 % | CNY 17,00 | CNY 17,13 | CNY 16,92 | 1,21M |
| 2026-09-09 | CNY 17,11 | +0,47 % | CNY 17,06 | CNY 17,20 | CNY 16,97 | 1,49M |
| 2026-09-08 | CNY 17,03 | -1,73 % | CNY 17,34 | CNY 17,45 | CNY 16,96 | 2,19M |
| 2026-09-07 | CNY 17,33 | +1,58 % | CNY 17,13 | CNY 17,64 | CNY 17,13 | 2,92M |
| 2026-09-04 | CNY 17,06 | +1,43 % | CNY 16,92 | CNY 17,35 | CNY 16,83 | 2,83M |
| 2026-09-03 | CNY 16,82 | +0,48 % | CNY 16,79 | CNY 16,94 | CNY 16,67 | 1,96M |
| 2026-09-02 | CNY 16,74 | 0,00 % | CNY 16,66 | CNY 16,81 | CNY 16,59 | 1,22M |
| 2026-09-01 | CNY 16,74 | -0,36 % | CNY 16,73 | CNY 16,92 | CNY 16,58 | 2,78M |
| 2026-08-31 | CNY 16,80 | +2,50 % | CNY 16,41 | CNY 16,92 | CNY 16,36 | 4,71M |
| 2026-08-28 | CNY 16,39 | +0,61 % | CNY 16,20 | CNY 16,57 | CNY 16,17 | 2,89M |
| 2026-08-27 | CNY 16,29 | +1,75 % | CNY 16,37 | CNY 16,78 | CNY 16,22 | 2,88M |
| 2026-08-26 | CNY 16,01 | -0,19 % | CNY 16,09 | CNY 16,13 | CNY 15,95 | 1,72M |
| 2026-08-25 | CNY 16,04 | +0,56 % | CNY 15,98 | CNY 16,06 | CNY 15,84 | 1,01M |
| 2026-08-24 | CNY 15,95 | -0,50 % | CNY 16,03 | CNY 16,07 | CNY 15,84 | 852,20K |
| 2026-08-21 | CNY 16,03 | +0,06 % | CNY 16,02 | CNY 16,09 | CNY 15,78 | 1,08M |
| 2026-08-20 | CNY 16,02 | +0,38 % | CNY 15,97 | CNY 16,12 | CNY 15,95 | 858,69K |
| 2026-08-19 | CNY 15,96 | -2,09 % | CNY 16,23 | CNY 16,30 | CNY 15,92 | 1,43M |
| 2026-08-18 | CNY 16,30 | -1,75 % | CNY 16,55 | CNY 16,61 | CNY 16,22 | 1,23M |
| 2026-08-17 | CNY 16,59 | +1,28 % | CNY 16,37 | CNY 16,65 | CNY 16,24 | 1,68M |
| 2026-08-14 | CNY 16,38 | +0,18 % | CNY 16,26 | CNY 16,42 | CNY 16,26 | 752,80K |
| 2026-08-13 | CNY 16,35 | -0,24 % | CNY 16,45 | CNY 16,45 | CNY 16,30 | 847,30K |
| 2026-08-12 | CNY 16,39 | +0,55 % | CNY 16,30 | CNY 16,41 | CNY 16,25 | 904,00K |
| 2026-08-11 | CNY 16,30 | -1,21 % | CNY 16,56 | CNY 16,56 | CNY 16,26 | 1,61M |
| 2026-08-10 | CNY 16,50 | +0,06 % | CNY 16,59 | CNY 16,64 | CNY 16,34 | 1,30M |
| 2026-08-07 | CNY 16,49 | -0,48 % | CNY 16,54 | CNY 16,65 | CNY 16,37 | 1,75M |
| 2026-08-06 | CNY 16,57 | -0,96 % | CNY 16,69 | CNY 16,70 | CNY 16,40 | 2,07M |
| 2026-08-05 | CNY 16,73 | -0,71 % | CNY 16,78 | CNY 16,82 | CNY 16,54 | 2,41M |
| 2026-08-04 | CNY 16,85 | +0,78 % | CNY 16,75 | CNY 16,88 | CNY 16,56 | 1,94M |
| 2026-08-03 | CNY 16,72 | +2,01 % | CNY 16,39 | CNY 16,82 | CNY 16,39 | 2,49M |
| 2026-07-31 | CNY 16,39 | +0,18 % | CNY 16,36 | CNY 16,45 | CNY 16,30 | 1,02M |
| 2026-07-30 | CNY 16,36 | +0,68 % | CNY 16,35 | CNY 16,51 | CNY 16,20 | 1,50M |
| 2026-07-29 | CNY 16,25 | +1,12 % | CNY 16,17 | CNY 16,34 | CNY 16,02 | 1,50M |
| 2026-07-28 | CNY 16,07 | +0,37 % | CNY 15,90 | CNY 16,26 | CNY 15,90 | 1,08M |
| 2026-07-27 | CNY 16,01 | +0,69 % | CNY 15,98 | CNY 16,15 | CNY 15,81 | 1,02M |
| 2026-07-24 | CNY 15,90 | -2,27 % | CNY 16,22 | CNY 16,38 | CNY 15,85 | 1,37M |
| 2026-07-23 | CNY 16,27 | +0,99 % | CNY 16,00 | CNY 16,38 | CNY 15,92 | 1,95M |
| 2026-07-22 | CNY 16,11 | +0,12 % | CNY 16,09 | CNY 16,16 | CNY 15,75 | 1,56M |
| 2026-07-21 | CNY 16,09 | +0,63 % | CNY 15,93 | CNY 16,19 | CNY 15,91 | 2,15M |
| 2026-07-20 | CNY 15,99 | +0,69 % | CNY 16,00 | CNY 16,10 | CNY 15,71 | 1,73M |
| 2026-07-17 | CNY 15,88 | -1,73 % | CNY 16,13 | CNY 16,41 | CNY 15,70 | 2,54M |
| 2026-07-16 | CNY 16,16 | +0,44 % | CNY 15,99 | CNY 16,18 | CNY 15,97 | 1,24M |
| 2026-07-15 | CNY 16,09 | +0,25 % | CNY 16,08 | CNY 16,19 | CNY 15,90 | 2,05M |
| 2026-07-14 | CNY 16,05 | -0,86 % | CNY 16,19 | CNY 16,25 | CNY 15,90 | 1,69M |
| 2026-07-13 | CNY 16,19 | -2,12 % | CNY 16,43 | CNY 16,53 | CNY 16,15 | 1,50M |
| 2026-07-10 | CNY 16,54 | -0,66 % | CNY 16,60 | CNY 16,72 | CNY 16,27 | 1,43M |
| 2026-07-09 | CNY 16,65 | -0,77 % | CNY 16,77 | CNY 16,78 | CNY 16,43 | 1,87M |
| 2026-07-08 | CNY 16,78 | -2,27 % | CNY 17,17 | CNY 17,34 | CNY 16,70 | 2,11M |
| 2026-07-07 | CNY 17,17 | -2,61 % | CNY 17,60 | CNY 17,79 | CNY 17,10 | 3,80M |
| 2026-07-06 | CNY 17,63 | +6,85 % | CNY 16,50 | CNY 17,77 | CNY 16,36 | 6,50M |
| 2026-07-03 | CNY 16,50 | -5,98 % | CNY 16,55 | CNY 16,87 | CNY 16,34 | 2,93M |
| 2026-07-02 | CNY 17,55 | +0,75 % | CNY 17,43 | CNY 17,60 | CNY 17,30 | 2,59M |
| 2026-07-01 | CNY 17,42 | +0,52 % | CNY 17,33 | CNY 17,51 | CNY 17,18 | 1,97M |
| 2026-06-30 | CNY 17,33 | +1,70 % | CNY 17,00 | CNY 17,48 | CNY 17,00 | 2,09M |
| 2026-06-29 | CNY 17,04 | +2,77 % | CNY 16,62 | CNY 17,17 | CNY 16,31 | 2,18M |
| 2026-06-26 | CNY 16,58 | -0,30 % | CNY 16,80 | CNY 16,85 | CNY 16,48 | 2,15M |
| 2026-06-25 | CNY 16,63 | +0,60 % | CNY 16,44 | CNY 16,68 | CNY 16,20 | 1,85M |
| 2026-06-24 | CNY 16,53 | -3,11 % | CNY 16,99 | CNY 17,06 | CNY 16,38 | 2,89M |
| 2026-06-23 | CNY 17,06 | +0,29 % | CNY 16,96 | CNY 17,29 | CNY 16,94 | 2,25M |
| 2026-06-22 | CNY 17,01 | -1,33 % | CNY 17,20 | CNY 17,20 | CNY 16,90 | 2,96M |
| 2026-06-18 | CNY 17,24 | -2,10 % | CNY 17,61 | CNY 17,61 | CNY 16,97 | 2,57M |
| 2026-06-17 | CNY 17,61 | -1,95 % | CNY 17,95 | CNY 17,95 | CNY 17,53 | 1,76M |
| 2026-06-16 | CNY 17,96 | +1,41 % | CNY 17,70 | CNY 18,07 | CNY 17,62 | 3,15M |
| 2026-06-15 | CNY 17,71 | +1,55 % | CNY 17,51 | CNY 18,02 | CNY 17,44 | 2,63M |
| 2026-06-12 | CNY 17,44 | -0,06 % | CNY 17,51 | CNY 17,74 | CNY 17,34 | 2,45M |
| 2026-06-11 | CNY 17,45 | -0,85 % | CNY 17,45 | CNY 17,62 | CNY 17,37 | 1,03M |
| 2026-06-10 | CNY 17,60 | +0,63 % | CNY 17,38 | CNY 17,61 | CNY 17,22 | 1,39M |
| 2026-06-09 | CNY 17,49 | -1,02 % | CNY 17,82 | CNY 17,82 | CNY 17,30 | 2,48M |
| 2026-06-08 | CNY 17,67 | -2,64 % | CNY 18,00 | CNY 18,00 | CNY 17,52 | 2,43M |
| 2026-06-05 | CNY 18,15 | +1,79 % | CNY 17,86 | CNY 18,41 | CNY 17,80 | 2,61M |
| 2026-06-04 | CNY 17,83 | +0,28 % | CNY 17,80 | CNY 17,95 | CNY 17,65 | 1,61M |
| 2026-06-03 | CNY 17,78 | -1,33 % | CNY 18,10 | CNY 18,10 | CNY 17,70 | 1,97M |
| 2026-06-02 | CNY 18,02 | -0,17 % | CNY 18,15 | CNY 18,24 | CNY 17,85 | 1,90M |
| 2026-06-01 | CNY 18,05 | +3,14 % | CNY 17,50 | CNY 18,14 | CNY 17,37 | 3,20M |
| 2026-05-29 | CNY 17,50 | -3,05 % | CNY 18,06 | CNY 18,24 | CNY 17,37 | 3,89M |
| 2026-05-28 | CNY 18,05 | -1,15 % | CNY 18,26 | CNY 18,30 | CNY 17,91 | 3,31M |
| 2026-05-27 | CNY 18,26 | -2,14 % | CNY 18,52 | CNY 18,60 | CNY 18,16 | 3,37M |
| 2026-05-26 | CNY 18,66 | -1,48 % | CNY 18,90 | CNY 19,01 | CNY 18,44 | 3,85M |