Sinosoft Co. Ltd. Class A 603927
SSE · China · Technologiedienstleistungen
CNY 13,64+0,03 (+0,22 %)
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 13,64 | +0,22 % | CNY 13,63 | CNY 13,70 | CNY 13,49 | 5,06M |
| 2026-09-29 | CNY 13,61 | +1,34 % | CNY 13,43 | CNY 13,68 | CNY 13,40 | 4,31M |
| 2026-09-28 | CNY 13,43 | -1,03 % | CNY 13,55 | CNY 13,63 | CNY 13,28 | 5,60M |
| 2026-09-24 | CNY 13,57 | -1,60 % | CNY 13,79 | CNY 13,84 | CNY 13,56 | 4,05M |
| 2026-09-23 | CNY 13,79 | -1,36 % | CNY 13,96 | CNY 14,01 | CNY 13,79 | 4,92M |
| 2026-09-22 | CNY 13,98 | +0,58 % | CNY 13,94 | CNY 14,10 | CNY 13,88 | 7,02M |
| 2026-09-21 | CNY 13,90 | +2,28 % | CNY 13,71 | CNY 13,94 | CNY 13,59 | 7,72M |
| 2026-09-18 | CNY 13,59 | +1,49 % | CNY 13,41 | CNY 13,73 | CNY 13,36 | 6,88M |
| 2026-09-17 | CNY 13,39 | -0,59 % | CNY 13,41 | CNY 13,52 | CNY 13,35 | 4,44M |
| 2026-09-16 | CNY 13,47 | -0,52 % | CNY 13,57 | CNY 13,57 | CNY 13,31 | 5,98M |
| 2026-09-15 | CNY 13,54 | -1,02 % | CNY 13,70 | CNY 13,84 | CNY 13,53 | 5,72M |
| 2026-09-14 | CNY 13,68 | +1,03 % | CNY 13,46 | CNY 13,78 | CNY 13,46 | 6,17M |
| 2026-09-11 | CNY 13,54 | -1,74 % | CNY 13,74 | CNY 13,82 | CNY 13,46 | 6,44M |
| 2026-09-10 | CNY 13,78 | -0,43 % | CNY 13,82 | CNY 13,85 | CNY 13,65 | 4,19M |
| 2026-09-09 | CNY 13,84 | -1,14 % | CNY 14,02 | CNY 14,02 | CNY 13,80 | 4,78M |
| 2026-09-08 | CNY 14,00 | +1,30 % | CNY 13,82 | CNY 14,16 | CNY 13,76 | 7,55M |
| 2026-09-07 | CNY 13,82 | -1,36 % | CNY 14,04 | CNY 14,09 | CNY 13,79 | 8,24M |
| 2026-09-04 | CNY 14,01 | +0,43 % | CNY 14,09 | CNY 14,31 | CNY 13,97 | 10,09M |
| 2026-09-03 | CNY 13,95 | -1,41 % | CNY 14,22 | CNY 14,24 | CNY 13,94 | 6,39M |
| 2026-09-02 | CNY 14,15 | -0,70 % | CNY 14,20 | CNY 14,25 | CNY 13,98 | 7,43M |
| 2026-09-01 | CNY 14,25 | +1,28 % | CNY 14,08 | CNY 14,28 | CNY 14,04 | 9,04M |
| 2026-08-31 | CNY 14,07 | -0,57 % | CNY 14,03 | CNY 14,16 | CNY 13,91 | 8,64M |
| 2026-08-28 | CNY 14,15 | +0,86 % | CNY 14,06 | CNY 14,32 | CNY 14,04 | 12,51M |
| 2026-08-27 | CNY 14,03 | +1,96 % | CNY 13,69 | CNY 14,08 | CNY 13,65 | 13,19M |
| 2026-08-26 | CNY 13,76 | +2,38 % | CNY 13,54 | CNY 13,89 | CNY 13,52 | 10,77M |
| 2026-08-25 | CNY 13,44 | +2,28 % | CNY 13,10 | CNY 13,46 | CNY 13,10 | 9,13M |
| 2026-08-24 | CNY 13,14 | -0,76 % | CNY 13,19 | CNY 13,34 | CNY 13,06 | 6,56M |
| 2026-08-21 | CNY 13,24 | -0,15 % | CNY 13,25 | CNY 13,29 | CNY 13,09 | 6,00M |
| 2026-08-20 | CNY 13,26 | +1,69 % | CNY 13,07 | CNY 13,32 | CNY 13,04 | 8,91M |
| 2026-08-19 | CNY 13,04 | -2,61 % | CNY 13,20 | CNY 13,39 | CNY 12,99 | 11,34M |
| 2026-08-18 | CNY 13,39 | -0,07 % | CNY 13,38 | CNY 13,43 | CNY 13,08 | 14,06M |
| 2026-08-17 | CNY 13,40 | -1,03 % | CNY 13,51 | CNY 13,54 | CNY 13,28 | 9,38M |
| 2026-08-14 | CNY 13,54 | -1,02 % | CNY 13,65 | CNY 13,85 | CNY 13,41 | 10,01M |
| 2026-08-13 | CNY 13,68 | -0,87 % | CNY 13,83 | CNY 14,00 | CNY 13,66 | 9,41M |
| 2026-08-12 | CNY 13,80 | -0,29 % | CNY 13,87 | CNY 13,99 | CNY 13,72 | 7,34M |
| 2026-08-11 | CNY 13,84 | -0,57 % | CNY 13,98 | CNY 14,03 | CNY 13,75 | 6,92M |
| 2026-08-10 | CNY 13,92 | +1,02 % | CNY 13,79 | CNY 14,05 | CNY 13,66 | 10,52M |
| 2026-08-07 | CNY 13,78 | -1,78 % | CNY 14,14 | CNY 14,16 | CNY 13,50 | 14,05M |
| 2026-08-06 | CNY 14,03 | -1,34 % | CNY 14,15 | CNY 14,45 | CNY 13,91 | 13,96M |
| 2026-08-05 | CNY 14,22 | -0,21 % | CNY 14,25 | CNY 14,57 | CNY 14,12 | 12,84M |
| 2026-08-04 | CNY 14,25 | +0,28 % | CNY 14,28 | CNY 14,50 | CNY 14,21 | 13,74M |
| 2026-08-03 | CNY 14,21 | +1,28 % | CNY 14,05 | CNY 14,21 | CNY 13,95 | 13,31M |
| 2026-07-31 | CNY 14,03 | +1,74 % | CNY 13,73 | CNY 14,21 | CNY 13,70 | 16,85M |
| 2026-07-30 | CNY 13,79 | +2,07 % | CNY 13,45 | CNY 13,95 | CNY 13,40 | 15,95M |
| 2026-07-29 | CNY 13,51 | +1,81 % | CNY 13,29 | CNY 13,63 | CNY 13,28 | 12,04M |
| 2026-07-28 | CNY 13,27 | +1,92 % | CNY 12,91 | CNY 13,34 | CNY 12,86 | 11,86M |
| 2026-07-27 | CNY 13,02 | +1,72 % | CNY 12,71 | CNY 13,04 | CNY 12,55 | 9,62M |
| 2026-07-24 | CNY 12,80 | -3,18 % | CNY 13,12 | CNY 13,17 | CNY 12,80 | 10,43M |
| 2026-07-23 | CNY 13,22 | -0,45 % | CNY 13,24 | CNY 13,24 | CNY 12,97 | 10,97M |
| 2026-07-22 | CNY 13,28 | -1,34 % | CNY 13,30 | CNY 13,46 | CNY 13,12 | 17,27M |
| 2026-07-21 | CNY 13,46 | +2,98 % | CNY 13,00 | CNY 13,63 | CNY 12,95 | 22,24M |
| 2026-07-20 | CNY 13,07 | +2,43 % | CNY 12,94 | CNY 13,16 | CNY 12,78 | 17,12M |
| 2026-07-17 | CNY 12,76 | -2,97 % | CNY 13,17 | CNY 13,37 | CNY 12,73 | 14,46M |
| 2026-07-16 | CNY 13,15 | +1,23 % | CNY 12,97 | CNY 13,30 | CNY 12,88 | 11,67M |
| 2026-07-15 | CNY 12,99 | +0,93 % | CNY 12,70 | CNY 13,06 | CNY 12,66 | 11,99M |
| 2026-07-14 | CNY 12,87 | -1,38 % | CNY 12,97 | CNY 13,15 | CNY 12,65 | 13,17M |
| 2026-07-13 | CNY 13,05 | +0,38 % | CNY 12,96 | CNY 13,24 | CNY 12,83 | 15,30M |
| 2026-07-10 | CNY 13,00 | +1,48 % | CNY 12,77 | CNY 13,32 | CNY 12,60 | 12,95M |
| 2026-07-09 | CNY 12,81 | -0,39 % | CNY 12,83 | CNY 12,96 | CNY 12,65 | 10,43M |
| 2026-07-08 | CNY 12,86 | +3,46 % | CNY 12,45 | CNY 12,92 | CNY 12,39 | 11,70M |
| 2026-07-07 | CNY 12,43 | -2,20 % | CNY 12,79 | CNY 12,79 | CNY 12,34 | 7,32M |
| 2026-07-06 | CNY 12,71 | -1,17 % | CNY 12,86 | CNY 12,94 | CNY 12,65 | 7,96M |
| 2026-07-03 | CNY 12,86 | +0,39 % | CNY 12,74 | CNY 12,99 | CNY 12,71 | 8,35M |
| 2026-07-02 | CNY 12,81 | -0,85 % | CNY 12,93 | CNY 13,26 | CNY 12,73 | 12,27M |
| 2026-07-01 | CNY 12,92 | +1,65 % | CNY 12,70 | CNY 13,12 | CNY 12,66 | 12,83M |
| 2026-06-30 | CNY 12,71 | +0,39 % | CNY 12,70 | CNY 12,98 | CNY 12,62 | 8,80M |
| 2026-06-29 | CNY 12,66 | +1,12 % | CNY 12,40 | CNY 12,70 | CNY 12,24 | 12,31M |
| 2026-06-26 | CNY 12,52 | -4,57 % | CNY 13,10 | CNY 13,10 | CNY 12,52 | 13,32M |
| 2026-06-25 | CNY 13,12 | -3,17 % | CNY 13,55 | CNY 13,62 | CNY 12,94 | 14,01M |
| 2026-06-24 | CNY 13,55 | -3,76 % | CNY 14,04 | CNY 14,07 | CNY 13,49 | 10,22M |
| 2026-06-23 | CNY 14,08 | -0,71 % | CNY 14,02 | CNY 14,39 | CNY 13,98 | 10,06M |
| 2026-06-22 | CNY 14,18 | +2,53 % | CNY 13,82 | CNY 14,23 | CNY 13,30 | 15,60M |
| 2026-06-18 | CNY 13,83 | -2,12 % | CNY 14,13 | CNY 14,14 | CNY 13,80 | 9,26M |
| 2026-06-17 | CNY 14,13 | -1,19 % | CNY 14,20 | CNY 14,24 | CNY 13,95 | 10,58M |
| 2026-06-16 | CNY 14,30 | -2,26 % | CNY 14,63 | CNY 14,63 | CNY 14,16 | 12,10M |
| 2026-06-15 | CNY 14,63 | -0,20 % | CNY 14,59 | CNY 14,89 | CNY 14,51 | 11,85M |
| 2026-06-12 | CNY 14,66 | +1,95 % | CNY 14,53 | CNY 14,66 | CNY 14,32 | 13,31M |
| 2026-06-11 | CNY 14,38 | -4,52 % | CNY 14,99 | CNY 14,99 | CNY 14,30 | 9,93M |
| 2026-06-10 | CNY 15,06 | +1,07 % | CNY 14,81 | CNY 15,20 | CNY 14,78 | 8,28M |
| 2026-06-09 | CNY 14,90 | +1,71 % | CNY 14,78 | CNY 15,03 | CNY 14,50 | 6,83M |
| 2026-06-08 | CNY 14,65 | -1,01 % | CNY 14,60 | CNY 14,86 | CNY 14,46 | 7,29M |
| 2026-06-05 | CNY 14,80 | -0,87 % | CNY 14,76 | CNY 15,02 | CNY 14,62 | 6,64M |
| 2026-06-04 | CNY 14,93 | -0,93 % | CNY 15,01 | CNY 15,15 | CNY 14,83 | 6,79M |
| 2026-06-03 | CNY 15,07 | -0,72 % | CNY 15,20 | CNY 15,32 | CNY 14,96 | 6,44M |
| 2026-06-02 | CNY 15,18 | -2,13 % | CNY 15,53 | CNY 15,61 | CNY 15,10 | 8,64M |
| 2026-06-01 | CNY 15,51 | +4,73 % | CNY 14,84 | CNY 15,71 | CNY 14,81 | 13,94M |
| 2026-05-29 | CNY 14,81 | -2,44 % | CNY 15,20 | CNY 15,32 | CNY 14,77 | 8,31M |
| 2026-05-28 | CNY 15,18 | -1,11 % | CNY 15,35 | CNY 15,38 | CNY 14,83 | 10,21M |
| 2026-05-27 | CNY 15,35 | -2,85 % | CNY 15,81 | CNY 15,93 | CNY 15,28 | 9,76M |
| 2026-05-26 | CNY 15,80 | -0,63 % | CNY 15,90 | CNY 16,07 | CNY 15,50 | 8,48M |