DBAPPSecurity Co. Ltd. Class A 688023
SSE · China · Technologiedienstleistungen
CNY 46,27-1,20 (-2,53 %)
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 46,27 | -2,53 % | CNY 47,00 | CNY 47,92 | CNY 45,80 | 4,40M |
| 2026-09-29 | CNY 47,47 | -1,12 % | CNY 47,10 | CNY 49,51 | CNY 46,60 | 7,22M |
| 2026-09-28 | CNY 48,01 | +0,23 % | CNY 49,99 | CNY 50,48 | CNY 46,50 | 8,30M |
| 2026-09-24 | CNY 47,90 | +0,97 % | CNY 48,70 | CNY 49,19 | CNY 47,44 |
| 4,74M |
| 2026-09-23 | CNY 47,44 | -2,97 % | CNY 48,02 | CNY 49,37 | CNY 47,16 | 3,41M |
| 2026-09-22 | CNY 48,89 | +4,49 % | CNY 47,67 | CNY 49,80 | CNY 47,19 | 6,27M |
| 2026-09-21 | CNY 46,79 | +6,29 % | CNY 44,03 | CNY 46,98 | CNY 43,50 | 5,21M |
| 2026-09-18 | CNY 44,02 | +3,87 % | CNY 42,63 | CNY 44,88 | CNY 42,50 | 4,80M |
| 2026-09-17 | CNY 42,38 | -1,37 % | CNY 42,40 | CNY 43,71 | CNY 42,33 | 2,37M |
| 2026-09-16 | CNY 42,97 | -4,28 % | CNY 44,00 | CNY 45,60 | CNY 42,78 | 5,08M |
| 2026-09-15 | CNY 44,89 | -0,69 % | CNY 46,10 | CNY 46,50 | CNY 44,23 | 8,12M |
| 2026-09-14 | CNY 45,20 | +9,44 % | CNY 45,76 | CNY 46,67 | CNY 43,90 | 8,46M |
| 2026-09-11 | CNY 41,30 | -3,05 % | CNY 43,50 | CNY 44,20 | CNY 40,50 | 4,28M |
| 2026-09-10 | CNY 42,60 | +2,63 % | CNY 41,60 | CNY 43,00 | CNY 41,23 | 4,19M |
| 2026-09-09 | CNY 41,51 | -1,17 % | CNY 42,02 | CNY 42,20 | CNY 41,27 | 1,70M |
| 2026-09-08 | CNY 42,00 | -0,14 % | CNY 42,03 | CNY 42,48 | CNY 41,40 | 2,64M |
| 2026-09-07 | CNY 42,06 | -2,35 % | CNY 42,62 | CNY 43,69 | CNY 41,73 | 3,67M |
| 2026-09-04 | CNY 43,07 | +5,88 % | CNY 41,30 | CNY 43,58 | CNY 41,19 | 5,66M |
| 2026-09-03 | CNY 40,68 | +0,25 % | CNY 40,76 | CNY 41,39 | CNY 40,40 | 2,92M |
| 2026-09-02 | CNY 40,58 | -4,07 % | CNY 42,38 | CNY 42,46 | CNY 40,42 | 3,07M |
| 2026-09-01 | CNY 42,30 | +5,22 % | CNY 40,16 | CNY 42,30 | CNY 39,73 | 4,97M |
| 2026-08-31 | CNY 40,20 | +1,88 % | CNY 38,60 | CNY 40,46 | CNY 38,56 | 3,64M |
| 2026-08-28 | CNY 39,46 | +2,60 % | CNY 40,89 | CNY 41,76 | CNY 39,45 | 5,67M |
| 2026-08-27 | CNY 38,46 | +2,02 % | CNY 38,00 | CNY 38,74 | CNY 37,75 | 1,86M |
| 2026-08-26 | CNY 37,70 | -0,29 % | CNY 37,73 | CNY 38,39 | CNY 37,20 | 1,25M |
| 2026-08-25 | CNY 37,81 | +1,23 % | CNY 37,35 | CNY 38,06 | CNY 36,93 | 1,47M |
| 2026-08-24 | CNY 37,35 | -3,26 % | CNY 38,48 | CNY 38,68 | CNY 37,15 | 1,32M |
| 2026-08-21 | CNY 38,61 | +0,49 % | CNY 38,19 | CNY 38,68 | CNY 37,51 | 1,42M |
| 2026-08-20 | CNY 38,42 | +1,27 % | CNY 38,10 | CNY 38,79 | CNY 37,75 | 1,44M |
| 2026-08-19 | CNY 37,94 | -4,67 % | CNY 39,31 | CNY 39,31 | CNY 37,90 | 2,52M |
| 2026-08-18 | CNY 39,80 | -0,75 % | CNY 40,00 | CNY 40,09 | CNY 38,90 | 2,42M |
| 2026-08-17 | CNY 40,10 | +1,03 % | CNY 39,69 | CNY 40,21 | CNY 38,77 | 2,41M |
| 2026-08-14 | CNY 39,69 | +1,66 % | CNY 39,40 | CNY 40,13 | CNY 38,46 | 3,07M |
| 2026-08-13 | CNY 39,04 | -2,89 % | CNY 40,21 | CNY 41,61 | CNY 39,02 | 3,93M |
| 2026-08-12 | CNY 40,20 | -2,76 % | CNY 40,75 | CNY 41,62 | CNY 39,94 | 3,31M |
| 2026-08-11 | CNY 41,34 | +4,42 % | CNY 39,70 | CNY 42,11 | CNY 39,45 | 5,11M |
| 2026-08-10 | CNY 39,59 | -0,83 % | CNY 39,70 | CNY 40,33 | CNY 39,26 | 2,44M |
| 2026-08-07 | CNY 39,92 | -4,27 % | CNY 41,80 | CNY 41,93 | CNY 38,99 | 4,62M |
| 2026-08-06 | CNY 41,70 | +1,21 % | CNY 40,90 | CNY 42,57 | CNY 40,38 | 3,97M |
| 2026-08-05 | CNY 41,20 | +2,36 % | CNY 40,35 | CNY 42,48 | CNY 40,05 | 4,19M |
| 2026-08-04 | CNY 40,25 | +2,44 % | CNY 40,00 | CNY 40,40 | CNY 39,58 | 3,16M |
| 2026-08-03 | CNY 39,29 | -0,66 % | CNY 39,53 | CNY 40,61 | CNY 38,95 | 4,16M |
| 2026-07-31 | CNY 39,55 | +13,16 % | CNY 35,32 | CNY 40,30 | CNY 35,32 | 6,89M |
| 2026-07-30 | CNY 34,95 | -2,35 % | CNY 35,81 | CNY 36,99 | CNY 34,95 | 2,83M |
| 2026-07-29 | CNY 35,79 | -0,06 % | CNY 35,50 | CNY 37,20 | CNY 34,60 | 2,98M |
| 2026-07-28 | CNY 35,81 | +2,08 % | CNY 34,77 | CNY 36,50 | CNY 34,68 | 2,81M |
| 2026-07-27 | CNY 35,08 | +2,33 % | CNY 34,00 | CNY 35,16 | CNY 33,80 | 2,04M |
| 2026-07-24 | CNY 34,28 | -5,90 % | CNY 35,87 | CNY 36,13 | CNY 34,13 | 2,89M |
| 2026-07-23 | CNY 36,43 | -3,09 % | CNY 37,80 | CNY 38,20 | CNY 36,06 | 3,08M |
| 2026-07-22 | CNY 37,59 | +3,18 % | CNY 36,03 | CNY 37,69 | CNY 35,13 | 4,14M |
| 2026-07-21 | CNY 36,43 | +2,62 % | CNY 35,50 | CNY 36,60 | CNY 34,00 | 3,01M |
| 2026-07-20 | CNY 35,50 | +0,74 % | CNY 35,50 | CNY 36,95 | CNY 34,51 | 2,69M |
| 2026-07-17 | CNY 35,24 | -5,90 % | CNY 37,58 | CNY 38,23 | CNY 35,12 | 2,76M |
| 2026-07-16 | CNY 37,45 | +0,73 % | CNY 37,12 | CNY 37,72 | CNY 36,16 | 2,90M |
| 2026-07-15 | CNY 37,18 | +5,03 % | CNY 35,20 | CNY 38,08 | CNY 35,06 | 3,07M |
| 2026-07-14 | CNY 35,40 | -2,10 % | CNY 35,85 | CNY 36,27 | CNY 33,91 | 2,68M |
| 2026-07-13 | CNY 36,16 | -4,24 % | CNY 37,28 | CNY 37,76 | CNY 35,88 | 2,44M |
| 2026-07-10 | CNY 37,76 | +1,26 % | CNY 37,05 | CNY 39,35 | CNY 36,81 | 2,87M |
| 2026-07-09 | CNY 37,29 | -0,21 % | CNY 37,50 | CNY 37,63 | CNY 36,46 | 2,56M |
| 2026-07-08 | CNY 37,37 | +6,47 % | CNY 34,55 | CNY 38,09 | CNY 34,55 | 4,06M |
| 2026-07-07 | CNY 35,10 | -4,02 % | CNY 36,41 | CNY 36,71 | CNY 34,95 | 1,70M |
| 2026-07-06 | CNY 36,57 | +0,88 % | CNY 36,40 | CNY 37,15 | CNY 35,70 | 2,23M |
| 2026-07-03 | CNY 36,25 | -0,47 % | CNY 36,47 | CNY 36,92 | CNY 36,01 | 1,46M |
| 2026-07-02 | CNY 36,42 | -3,52 % | CNY 37,99 | CNY 38,60 | CNY 36,25 | 2,26M |
| 2026-07-01 | CNY 37,75 | +2,81 % | CNY 36,59 | CNY 38,35 | CNY 36,40 | 2,52M |
| 2026-06-30 | CNY 36,72 | +6,71 % | CNY 34,39 | CNY 36,85 | CNY 34,11 | 2,79M |
| 2026-06-29 | CNY 34,41 | +0,91 % | CNY 34,10 | CNY 34,65 | CNY 33,41 | 2,26M |
| 2026-06-26 | CNY 34,10 | -4,27 % | CNY 35,60 | CNY 35,60 | CNY 34,10 | 1,91M |
| 2026-06-25 | CNY 35,62 | -2,86 % | CNY 36,56 | CNY 36,90 | CNY 35,08 | 2,04M |
| 2026-06-24 | CNY 36,67 | -2,89 % | CNY 37,73 | CNY 37,99 | CNY 36,20 | 1,88M |
| 2026-06-23 | CNY 37,76 | -1,13 % | CNY 37,79 | CNY 38,80 | CNY 37,50 | 1,80M |
| 2026-06-22 | CNY 38,19 | -0,13 % | CNY 38,17 | CNY 38,21 | CNY 36,09 | 2,66M |
| 2026-06-18 | CNY 38,24 | +1,24 % | CNY 37,77 | CNY 38,88 | CNY 37,35 | 2,12M |
| 2026-06-17 | CNY 37,77 | -0,42 % | CNY 37,57 | CNY 38,20 | CNY 37,21 | 1,80M |
| 2026-06-16 | CNY 37,93 | +1,20 % | CNY 37,50 | CNY 37,98 | CNY 36,72 | 1,96M |
| 2026-06-15 | CNY 37,48 | +0,13 % | CNY 37,40 | CNY 38,30 | CNY 37,26 | 1,78M |
| 2026-06-12 | CNY 37,43 | +0,86 % | CNY 37,77 | CNY 38,10 | CNY 37,18 | 1,89M |
| 2026-06-11 | CNY 37,11 | -3,49 % | CNY 38,21 | CNY 38,30 | CNY 36,80 | 2,24M |
| 2026-06-10 | CNY 38,45 | -3,25 % | CNY 39,49 | CNY 39,96 | CNY 37,64 | 2,26M |
| 2026-06-09 | CNY 39,74 | +1,53 % | CNY 39,46 | CNY 40,50 | CNY 38,72 | 1,90M |
| 2026-06-08 | CNY 39,14 | -2,15 % | CNY 38,75 | CNY 40,11 | CNY 38,61 | 2,19M |
| 2026-06-05 | CNY 40,00 | +1,39 % | CNY 39,52 | CNY 40,34 | CNY 38,61 | 1,96M |
| 2026-06-04 | CNY 39,45 | -3,38 % | CNY 40,83 | CNY 40,83 | CNY 39,13 | 2,06M |
| 2026-06-03 | CNY 40,83 | -0,51 % | CNY 40,87 | CNY 41,65 | CNY 40,31 | 1,89M |
| 2026-06-02 | CNY 41,04 | -2,54 % | CNY 42,59 | CNY 42,88 | CNY 40,62 | 2,09M |
| 2026-06-01 | CNY 42,11 | +4,65 % | CNY 40,59 | CNY 42,96 | CNY 40,40 | 2,87M |
| 2026-05-29 | CNY 40,24 | -5,65 % | CNY 42,88 | CNY 43,08 | CNY 39,91 | 3,04M |
| 2026-05-28 | CNY 42,65 | -1,55 % | CNY 43,19 | CNY 43,50 | CNY 41,63 | 2,39M |
| 2026-05-27 | CNY 43,32 | -1,99 % | CNY 44,19 | CNY 44,60 | CNY 43,10 | 1,88M |
| 2026-05-26 | CNY 44,20 | -2,32 % | CNY 45,15 | CNY 45,26 | CNY 43,12 | 2,59M |