Ways Electron Co. Ltd. Class A 605218
SSE · China · Elektronische Technologie
CNY 13,90-0,23 (-1,63 %)
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 13,90 | -1,63 % | CNY 14,14 | CNY 14,34 | CNY 13,83 | 4,35M |
| 2026-09-29 | CNY 14,13 | +1,36 % | CNY 13,89 | CNY 14,19 | CNY 13,73 | 4,95M |
| 2026-09-28 | CNY 13,94 | -3,93 % | CNY 14,76 | CNY 14,80 | CNY 13,88 | 7,24M |
| 2026-09-24 | CNY 14,51 | -2,62 % | CNY 14,68 | CNY 15,20 | CNY 14,50 | 9,72M |
| 2026-09-23 | CNY 14,90 | -6,52 % | CNY 15,46 | CNY 15,46 | CNY 14,74 | 23,12M |
| 2026-09-22 | CNY 15,94 | +10,01 % | CNY 15,16 | CNY 15,94 | CNY 15,16 | 10,87M |
| 2026-09-21 | CNY 14,49 | +2,19 % | CNY 14,18 | CNY 14,60 | CNY 14,18 | 3,61M |
| 2026-09-18 | CNY 14,18 | +0,64 % | CNY 14,21 | CNY 14,86 | CNY 14,15 | 5,22M |
| 2026-09-17 | CNY 14,09 | +2,85 % | CNY 13,68 | CNY 14,20 | CNY 13,57 | 2,90M |
| 2026-09-16 | CNY 13,70 | +0,81 % | CNY 13,60 | CNY 13,75 | CNY 13,41 | 2,40M |
| 2026-09-15 | CNY 13,59 | -0,88 % | CNY 13,78 | CNY 13,83 | CNY 13,57 | 1,67M |
| 2026-09-14 | CNY 13,71 | -0,07 % | CNY 13,60 | CNY 13,90 | CNY 13,50 | 1,84M |
| 2026-09-11 | CNY 13,72 | -1,79 % | CNY 13,91 | CNY 13,96 | CNY 13,45 | 2,81M |
| 2026-09-10 | CNY 13,97 | -2,38 % | CNY 14,34 | CNY 14,36 | CNY 13,96 | 2,94M |
| 2026-09-09 | CNY 14,31 | -3,05 % | CNY 14,61 | CNY 14,77 | CNY 14,30 | 3,44M |
| 2026-09-08 | CNY 14,76 | -1,07 % | CNY 14,65 | CNY 14,95 | CNY 14,50 | 4,13M |
| 2026-09-07 | CNY 14,92 | +5,89 % | CNY 14,15 | CNY 15,08 | CNY 14,13 | 5,84M |
| 2026-09-04 | CNY 14,09 | +0,14 % | CNY 14,04 | CNY 14,54 | CNY 13,99 | 5,52M |
| 2026-09-03 | CNY 14,07 | -1,12 % | CNY 14,20 | CNY 15,23 | CNY 14,03 | 7,08M |
| 2026-09-02 | CNY 14,23 | -5,76 % | CNY 14,60 | CNY 14,77 | CNY 13,84 | 8,20M |
| 2026-09-01 | CNY 15,10 | -0,72 % | CNY 15,21 | CNY 15,31 | CNY 15,07 | 1,58M |
| 2026-08-31 | CNY 15,21 | +0,80 % | CNY 14,80 | CNY 15,23 | CNY 14,78 | 1,65M |
| 2026-08-28 | CNY 15,09 | -1,05 % | CNY 15,14 | CNY 15,33 | CNY 15,06 | 1,90M |
| 2026-08-27 | CNY 15,25 | +0,39 % | CNY 15,49 | CNY 15,49 | CNY 14,93 | 2,59M |
| 2026-08-26 | CNY 15,19 | +3,47 % | CNY 14,65 | CNY 15,61 | CNY 14,60 | 4,60M |
| 2026-08-25 | CNY 14,68 | +2,87 % | CNY 14,19 | CNY 14,78 | CNY 14,16 | 1,93M |
| 2026-08-24 | CNY 14,27 | -2,66 % | CNY 14,58 | CNY 14,72 | CNY 14,08 | 2,10M |
| 2026-08-21 | CNY 14,66 | -0,27 % | CNY 14,57 | CNY 14,78 | CNY 14,38 | 2,39M |
| 2026-08-20 | CNY 14,70 | +4,48 % | CNY 14,07 | CNY 14,98 | CNY 14,00 | 4,20M |
| 2026-08-19 | CNY 14,07 | -3,17 % | CNY 14,41 | CNY 14,84 | CNY 13,99 | 2,85M |
| 2026-08-18 | CNY 14,53 | -1,69 % | CNY 14,81 | CNY 14,81 | CNY 14,46 | 2,30M |
| 2026-08-17 | CNY 14,78 | +0,34 % | CNY 14,75 | CNY 14,90 | CNY 14,48 | 2,01M |
| 2026-08-14 | CNY 14,73 | +1,45 % | CNY 14,45 | CNY 14,84 | CNY 14,42 | 1,96M |
| 2026-08-13 | CNY 14,52 | -2,75 % | CNY 14,90 | CNY 15,30 | CNY 14,50 | 2,91M |
| 2026-08-12 | CNY 14,93 | +1,77 % | CNY 14,94 | CNY 14,99 | CNY 14,55 | 2,57M |
| 2026-08-11 | CNY 14,67 | +2,02 % | CNY 14,35 | CNY 14,95 | CNY 14,03 | 4,55M |
| 2026-08-10 | CNY 14,38 | +5,50 % | CNY 13,64 | CNY 14,45 | CNY 13,43 | 3,94M |
| 2026-08-07 | CNY 13,63 | -0,58 % | CNY 13,76 | CNY 13,77 | CNY 13,39 | 2,63M |
| 2026-08-06 | CNY 13,71 | +1,11 % | CNY 13,54 | CNY 13,93 | CNY 13,39 | 2,59M |
| 2026-08-05 | CNY 13,56 | +1,04 % | CNY 13,39 | CNY 13,68 | CNY 13,37 | 3,42M |
| 2026-08-04 | CNY 13,42 | +1,82 % | CNY 13,29 | CNY 13,48 | CNY 13,13 | 3,54M |
| 2026-08-03 | CNY 13,18 | +4,60 % | CNY 12,60 | CNY 13,29 | CNY 12,55 | 3,64M |
| 2026-07-31 | CNY 12,60 | +3,28 % | CNY 12,46 | CNY 12,95 | CNY 12,40 | 3,40M |
| 2026-07-30 | CNY 12,20 | -4,46 % | CNY 12,70 | CNY 12,90 | CNY 12,19 | 3,04M |
| 2026-07-29 | CNY 12,77 | +1,43 % | CNY 12,60 | CNY 13,00 | CNY 12,47 | 2,94M |
| 2026-07-28 | CNY 12,59 | +0,56 % | CNY 12,40 | CNY 13,00 | CNY 12,40 | 2,57M |
| 2026-07-27 | CNY 12,52 | +3,99 % | CNY 11,99 | CNY 12,52 | CNY 11,96 | 3,13M |
| 2026-07-24 | CNY 12,04 | -1,63 % | CNY 12,18 | CNY 12,29 | CNY 11,97 | 1,93M |
| 2026-07-23 | CNY 12,24 | +2,09 % | CNY 12,14 | CNY 12,25 | CNY 11,94 | 2,42M |
| 2026-07-22 | CNY 11,99 | -3,69 % | CNY 12,27 | CNY 12,50 | CNY 11,95 | 3,21M |
| 2026-07-21 | CNY 12,45 | +2,89 % | CNY 12,11 | CNY 12,49 | CNY 11,34 | 4,82M |
| 2026-07-20 | CNY 12,10 | -4,65 % | CNY 12,79 | CNY 13,19 | CNY 11,97 | 4,69M |
| 2026-07-17 | CNY 12,69 | -6,69 % | CNY 13,60 | CNY 13,68 | CNY 12,50 | 4,80M |
| 2026-07-16 | CNY 13,60 | +0,37 % | CNY 13,48 | CNY 14,04 | CNY 13,37 | 3,26M |
| 2026-07-15 | CNY 13,55 | +0,15 % | CNY 13,48 | CNY 13,85 | CNY 13,32 | 2,82M |
| 2026-07-14 | CNY 13,53 | -0,15 % | CNY 13,53 | CNY 13,61 | CNY 13,03 | 2,50M |
| 2026-07-13 | CNY 13,55 | -8,07 % | CNY 14,74 | CNY 14,79 | CNY 13,47 | 4,07M |
| 2026-07-10 | CNY 14,74 | -0,61 % | CNY 14,90 | CNY 15,35 | CNY 14,70 | 3,63M |
| 2026-07-09 | CNY 14,83 | +0,68 % | CNY 14,96 | CNY 14,96 | CNY 14,21 | 2,96M |
| 2026-07-08 | CNY 14,73 | -3,85 % | CNY 15,32 | CNY 15,44 | CNY 14,50 | 3,35M |
| 2026-07-07 | CNY 15,32 | -3,40 % | CNY 15,69 | CNY 16,10 | CNY 15,29 | 3,52M |
| 2026-07-06 | CNY 15,86 | -1,37 % | CNY 16,08 | CNY 16,43 | CNY 15,85 | 4,03M |
| 2026-07-03 | CNY 16,08 | -0,99 % | CNY 16,48 | CNY 16,48 | CNY 15,95 | 3,66M |
| 2026-07-02 | CNY 16,24 | -3,91 % | CNY 16,90 | CNY 17,10 | CNY 16,20 | 4,06M |
| 2026-07-01 | CNY 16,90 | +2,24 % | CNY 16,44 | CNY 17,68 | CNY 16,38 | 5,53M |
| 2026-06-30 | CNY 16,53 | +6,37 % | CNY 15,60 | CNY 16,66 | CNY 15,51 | 5,42M |
| 2026-06-29 | CNY 15,54 | -4,95 % | CNY 16,10 | CNY 16,48 | CNY 15,15 | 5,22M |
| 2026-06-26 | CNY 16,35 | -1,15 % | CNY 16,53 | CNY 16,86 | CNY 16,00 | 5,17M |
| 2026-06-25 | CNY 16,54 | -3,05 % | CNY 17,08 | CNY 17,33 | CNY 16,50 | 5,09M |
| 2026-06-24 | CNY 17,06 | -3,12 % | CNY 17,51 | CNY 17,69 | CNY 16,51 | 4,35M |
| 2026-06-23 | CNY 17,61 | +0,06 % | CNY 17,30 | CNY 17,85 | CNY 17,30 | 3,74M |
| 2026-06-22 | CNY 17,60 | +0,86 % | CNY 17,35 | CNY 17,75 | CNY 16,95 | 6,26M |
| 2026-06-18 | CNY 17,45 | -4,23 % | CNY 18,13 | CNY 18,16 | CNY 17,30 | 6,78M |
| 2026-06-17 | CNY 18,22 | +0,66 % | CNY 17,95 | CNY 18,37 | CNY 17,70 | 7,04M |
| 2026-06-16 | CNY 18,10 | +3,37 % | CNY 17,40 | CNY 18,43 | CNY 17,25 | 7,43M |
| 2026-06-15 | CNY 17,51 | +2,88 % | CNY 17,00 | CNY 17,54 | CNY 16,70 | 7,83M |
| 2026-06-12 | CNY 17,02 | +0,71 % | CNY 16,86 | CNY 17,50 | CNY 16,45 | 7,36M |
| 2026-06-11 | CNY 16,90 | -0,47 % | CNY 16,87 | CNY 17,58 | CNY 16,38 | 8,98M |
| 2026-06-10 | CNY 16,98 | +2,35 % | CNY 16,38 | CNY 17,16 | CNY 16,01 | 7,36M |
| 2026-06-09 | CNY 16,59 | +2,53 % | CNY 16,34 | CNY 16,72 | CNY 15,96 | 5,24M |
| 2026-06-08 | CNY 16,18 | -4,15 % | CNY 16,00 | CNY 16,83 | CNY 15,87 | 4,83M |
| 2026-06-05 | CNY 16,88 | +2,49 % | CNY 16,36 | CNY 17,50 | CNY 15,63 | 8,66M |
| 2026-06-04 | CNY 16,47 | -0,24 % | CNY 16,25 | CNY 16,75 | CNY 16,16 | 3,22M |
| 2026-06-03 | CNY 16,51 | -0,42 % | CNY 16,57 | CNY 16,98 | CNY 16,29 | 4,94M |
| 2026-06-02 | CNY 16,58 | +0,18 % | CNY 16,49 | CNY 16,67 | CNY 16,03 | 4,45M |
| 2026-06-01 | CNY 16,55 | +2,16 % | CNY 16,20 | CNY 17,45 | CNY 15,88 | 8,54M |
| 2026-05-29 | CNY 16,20 | -7,85 % | CNY 17,58 | CNY 17,94 | CNY 16,20 | 7,92M |
| 2026-05-28 | CNY 17,58 | -0,51 % | CNY 17,50 | CNY 17,94 | CNY 17,17 | 5,77M |
| 2026-05-27 | CNY 17,67 | -7,63 % | CNY 19,04 | CNY 19,22 | CNY 17,55 | 10,16M |
| 2026-05-26 | CNY 19,13 | -3,97 % | CNY 19,66 | CNY 19,80 | CNY 18,80 | 6,92M |