688006 Historische Daten - Zhejiang HangKe Technology Incorporated Company Class A | Makkler

688006 Historische Daten - Zhejiang HangKe Technology Incorporated Company Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

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