Xinya Electronic Co., Ltd. Class A 605277
SSE · China · Produzierendes Gewerbe
CNY 16,73-0,31 (-1,82 %)
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 16,73 | -1,82 % | CNY 17,07 | CNY 17,21 | CNY 16,71 | 6,24M |
| 2026-09-29 | CNY 17,04 | +2,22 % | CNY 16,64 | CNY 17,11 | CNY 16,52 | 6,17M |
| 2026-09-28 | CNY 16,67 | -3,31 % | CNY 17,24 | CNY 17,40 | CNY 16,64 | 8,29M |
| 2026-09-24 | CNY 17,24 | -1,09 % | CNY 17,34 | CNY 17,57 | CNY 17,24 |
| 8,11M |
| 2026-09-23 | CNY 17,43 | -1,19 % | CNY 17,64 | CNY 17,79 | CNY 17,28 | 8,58M |
| 2026-09-22 | CNY 17,64 | -1,18 % | CNY 17,86 | CNY 18,10 | CNY 17,56 | 13,06M |
| 2026-09-21 | CNY 17,85 | +1,08 % | CNY 17,53 | CNY 17,99 | CNY 17,53 | 10,38M |
| 2026-09-18 | CNY 17,66 | +0,68 % | CNY 17,71 | CNY 17,97 | CNY 17,55 | 11,53M |
| 2026-09-17 | CNY 17,54 | -1,35 % | CNY 17,55 | CNY 17,78 | CNY 17,38 | 11,43M |
| 2026-09-16 | CNY 17,78 | +3,43 % | CNY 17,14 | CNY 17,84 | CNY 17,14 | 16,61M |
| 2026-09-15 | CNY 17,19 | -4,29 % | CNY 17,61 | CNY 17,90 | CNY 17,18 | 19,31M |
| 2026-09-14 | CNY 17,96 | -1,05 % | CNY 17,86 | CNY 18,08 | CNY 17,43 | 24,49M |
| 2026-09-11 | CNY 18,15 | +4,97 % | CNY 17,20 | CNY 18,20 | CNY 17,06 | 31,76M |
| 2026-09-10 | CNY 17,29 | -0,40 % | CNY 17,15 | CNY 17,66 | CNY 16,81 | 24,89M |
| 2026-09-09 | CNY 17,36 | +5,92 % | CNY 16,50 | CNY 18,03 | CNY 16,50 | 37,56M |
| 2026-09-08 | CNY 16,39 | -2,44 % | CNY 16,78 | CNY 16,88 | CNY 16,27 | 14,92M |
| 2026-09-07 | CNY 16,80 | -0,94 % | CNY 16,60 | CNY 16,98 | CNY 16,48 | 13,52M |
| 2026-09-04 | CNY 16,96 | -7,42 % | CNY 17,80 | CNY 18,05 | CNY 16,80 | 25,67M |
| 2026-09-03 | CNY 18,32 | +4,69 % | CNY 17,45 | CNY 18,32 | CNY 17,15 | 29,81M |
| 2026-09-02 | CNY 17,50 | +2,64 % | CNY 16,80 | CNY 17,64 | CNY 16,58 | 22,95M |
| 2026-09-01 | CNY 17,05 | +1,01 % | CNY 16,95 | CNY 17,20 | CNY 16,85 | 13,68M |
| 2026-08-31 | CNY 16,88 | +0,90 % | CNY 16,50 | CNY 16,98 | CNY 16,42 | 13,85M |
| 2026-08-28 | CNY 16,73 | -1,59 % | CNY 16,75 | CNY 16,86 | CNY 16,57 | 19,56M |
| 2026-08-27 | CNY 17,00 | +1,86 % | CNY 16,44 | CNY 17,48 | CNY 16,19 | 35,67M |
| 2026-08-26 | CNY 16,69 | +10,02 % | CNY 16,65 | CNY 16,69 | CNY 16,63 | 10,55M |
| 2026-08-25 | CNY 15,17 | +4,55 % | CNY 14,51 | CNY 15,30 | CNY 14,40 | 7,11M |
| 2026-08-24 | CNY 14,51 | -1,43 % | CNY 14,88 | CNY 14,89 | CNY 14,26 | 4,09M |
| 2026-08-21 | CNY 14,72 | -0,34 % | CNY 14,69 | CNY 14,80 | CNY 14,52 | 2,67M |
| 2026-08-20 | CNY 14,77 | +2,86 % | CNY 14,52 | CNY 14,88 | CNY 14,52 | 4,39M |
| 2026-08-19 | CNY 14,36 | -4,96 % | CNY 14,94 | CNY 14,94 | CNY 14,32 | 5,85M |
| 2026-08-18 | CNY 15,11 | -2,77 % | CNY 15,50 | CNY 15,50 | CNY 15,01 | 5,35M |
| 2026-08-17 | CNY 15,54 | +1,04 % | CNY 15,34 | CNY 15,55 | CNY 15,30 | 5,34M |
| 2026-08-14 | CNY 15,38 | +1,25 % | CNY 15,21 | CNY 15,39 | CNY 15,13 | 5,69M |
| 2026-08-13 | CNY 15,19 | +0,13 % | CNY 15,19 | CNY 15,63 | CNY 15,17 | 7,91M |
| 2026-08-12 | CNY 15,17 | +0,53 % | CNY 15,15 | CNY 15,25 | CNY 15,04 | 3,56M |
| 2026-08-11 | CNY 15,09 | -0,40 % | CNY 15,04 | CNY 15,22 | CNY 14,91 | 3,58M |
| 2026-08-10 | CNY 15,15 | -0,53 % | CNY 15,23 | CNY 15,26 | CNY 14,89 | 4,86M |
| 2026-08-07 | CNY 15,23 | -0,65 % | CNY 15,29 | CNY 15,36 | CNY 15,03 | 8,13M |
| 2026-08-06 | CNY 15,33 | 0,00 % | CNY 15,27 | CNY 15,50 | CNY 15,12 | 6,32M |
| 2026-08-05 | CNY 15,33 | +1,86 % | CNY 14,98 | CNY 15,46 | CNY 14,93 | 7,20M |
| 2026-08-04 | CNY 15,05 | +1,76 % | CNY 14,85 | CNY 15,07 | CNY 14,85 | 4,88M |
| 2026-08-03 | CNY 14,79 | +0,96 % | CNY 14,58 | CNY 14,83 | CNY 14,52 | 4,72M |
| 2026-07-31 | CNY 14,65 | +1,10 % | CNY 14,87 | CNY 14,90 | CNY 14,65 | 5,73M |
| 2026-07-30 | CNY 14,49 | -1,09 % | CNY 14,51 | CNY 14,74 | CNY 14,40 | 4,50M |
| 2026-07-29 | CNY 14,65 | +1,17 % | CNY 14,35 | CNY 14,70 | CNY 14,31 | 5,34M |
| 2026-07-28 | CNY 14,48 | -0,07 % | CNY 14,22 | CNY 14,63 | CNY 14,22 | 4,70M |
| 2026-07-27 | CNY 14,49 | +3,35 % | CNY 13,75 | CNY 14,57 | CNY 13,75 | 5,91M |
| 2026-07-24 | CNY 14,02 | -2,09 % | CNY 14,14 | CNY 14,55 | CNY 14,02 | 5,87M |
| 2026-07-23 | CNY 14,32 | +2,80 % | CNY 14,08 | CNY 14,46 | CNY 14,00 | 6,72M |
| 2026-07-22 | CNY 13,93 | -0,50 % | CNY 13,63 | CNY 14,23 | CNY 13,63 | 6,74M |
| 2026-07-21 | CNY 14,00 | +4,56 % | CNY 13,43 | CNY 14,03 | CNY 12,82 | 9,54M |
| 2026-07-20 | CNY 13,39 | -4,22 % | CNY 14,30 | CNY 14,30 | CNY 13,23 | 7,66M |
| 2026-07-17 | CNY 13,98 | -6,11 % | CNY 14,73 | CNY 14,85 | CNY 13,88 | 8,18M |
| 2026-07-16 | CNY 14,89 | +0,68 % | CNY 14,62 | CNY 15,33 | CNY 14,46 | 7,10M |
| 2026-07-15 | CNY 14,79 | -3,71 % | CNY 15,30 | CNY 15,41 | CNY 14,74 | 7,05M |
| 2026-07-14 | CNY 15,36 | +0,72 % | CNY 15,10 | CNY 15,45 | CNY 14,59 | 7,55M |
| 2026-07-13 | CNY 15,25 | -5,34 % | CNY 15,86 | CNY 16,06 | CNY 15,25 | 6,82M |
| 2026-07-10 | CNY 16,11 | -0,56 % | CNY 16,15 | CNY 16,54 | CNY 15,90 | 8,17M |
| 2026-07-09 | CNY 16,20 | +1,31 % | CNY 16,06 | CNY 16,38 | CNY 15,16 | 10,66M |
| 2026-07-08 | CNY 15,99 | -5,66 % | CNY 16,85 | CNY 17,08 | CNY 15,99 | 10,00M |
| 2026-07-07 | CNY 16,95 | -3,20 % | CNY 17,24 | CNY 17,39 | CNY 16,85 | 9,24M |
| 2026-07-06 | CNY 17,51 | +0,75 % | CNY 17,39 | CNY 17,57 | CNY 16,72 | 13,54M |
| 2026-07-03 | CNY 17,38 | -2,08 % | CNY 17,56 | CNY 17,77 | CNY 17,33 | 14,10M |
| 2026-07-02 | CNY 17,75 | -4,00 % | CNY 17,99 | CNY 18,55 | CNY 17,61 | 15,04M |
| 2026-07-01 | CNY 18,49 | -2,99 % | CNY 18,91 | CNY 19,32 | CNY 18,35 | 19,44M |
| 2026-06-30 | CNY 19,06 | -1,35 % | CNY 19,03 | CNY 19,38 | CNY 18,23 | 25,96M |
| 2026-06-29 | CNY 19,32 | -2,42 % | CNY 19,50 | CNY 20,10 | CNY 18,86 | 25,73M |
| 2026-06-26 | CNY 19,80 | +4,43 % | CNY 18,96 | CNY 20,60 | CNY 18,20 | 39,24M |
| 2026-06-25 | CNY 18,96 | -2,77 % | CNY 19,30 | CNY 19,67 | CNY 18,73 | 31,62M |
| 2026-06-24 | CNY 19,50 | +9,98 % | CNY 17,55 | CNY 19,50 | CNY 17,55 | 27,57M |
| 2026-06-23 | CNY 17,73 | -3,11 % | CNY 18,34 | CNY 18,39 | CNY 17,63 | 9,25M |
| 2026-06-22 | CNY 18,30 | -0,27 % | CNY 18,80 | CNY 18,81 | CNY 17,62 | 13,39M |
| 2026-06-18 | CNY 18,35 | +1,10 % | CNY 17,94 | CNY 18,81 | CNY 17,80 | 12,46M |
| 2026-06-17 | CNY 18,15 | -1,00 % | CNY 17,92 | CNY 18,25 | CNY 17,66 | 12,50M |
| 2026-06-16 | CNY 18,33 | +1,34 % | CNY 18,04 | CNY 18,43 | CNY 17,92 | 16,27M |
| 2026-06-15 | CNY 18,09 | +7,16 % | CNY 17,06 | CNY 18,58 | CNY 17,06 | 26,33M |
| 2026-06-12 | CNY 16,88 | -1,55 % | CNY 17,42 | CNY 17,57 | CNY 16,84 | 13,69M |
| 2026-06-11 | CNY 17,15 | -3,24 % | CNY 17,49 | CNY 17,69 | CNY 16,92 | 13,61M |
| 2026-06-10 | CNY 17,73 | -3,71 % | CNY 18,25 | CNY 18,90 | CNY 17,51 | 16,09M |
| 2026-06-09 | CNY 18,41 | +3,22 % | CNY 18,10 | CNY 19,05 | CNY 17,96 | 17,92M |
| 2026-06-08 | CNY 17,83 | -5,64 % | CNY 17,92 | CNY 18,71 | CNY 17,71 | 21,81M |
| 2026-06-05 | CNY 18,90 | -1,95 % | CNY 18,96 | CNY 19,63 | CNY 18,67 | 24,30M |
| 2026-06-04 | CNY 19,27 | -4,42 % | CNY 19,84 | CNY 20,46 | CNY 18,78 | 36,57M |
| 2026-06-03 | CNY 20,17 | -1,43 % | CNY 20,37 | CNY 21,13 | CNY 19,88 | 43,15M |
| 2026-06-02 | CNY 20,46 | -4,62 % | CNY 21,08 | CNY 21,25 | CNY 20,08 | 51,94M |
| 2026-06-01 | CNY 21,45 | +4,55 % | CNY 21,33 | CNY 22,57 | CNY 21,16 | 69,61M |
| 2026-05-29 | CNY 20,52 | +10,01 % | CNY 20,52 | CNY 20,52 | CNY 20,52 | 11,22M |
| 2026-05-28 | CNY 18,65 | +1,96 % | CNY 18,25 | CNY 18,74 | CNY 17,78 | 7,91M |
| 2026-05-27 | CNY 18,29 | -3,60 % | CNY 18,98 | CNY 18,98 | CNY 18,15 | 8,17M |
| 2026-05-26 | CNY 18,98 | -1,26 % | CNY 19,08 | CNY 19,26 | CNY 18,72 | 6,62M |