QuantumCTek Co., Ltd. Class A 688027
SSE · China · Elektronische Technologie
CNY 328,49-10,52 (-3,10 %)
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 328,49 | -3,10 % | CNY 342,70 | CNY 343,00 | CNY 328,01 | 1,49M |
| 2026-09-29 | CNY 339,01 | -0,80 % | CNY 340,05 | CNY 343,43 | CNY 338,00 | 1,13M |
| 2026-09-28 | CNY 341,75 | -6,11 % | CNY 364,03 | CNY 364,05 | CNY 340,89 | 1,72M |
| 2026-09-24 | CNY 364,00 | -6,15 % | CNY 377,66 | CNY 382,00 | CNY 364,00 | 2,55M |
| 2026-09-23 | CNY 387,84 | +8,98 % | CNY 363,60 | CNY 391,60 | CNY 357,50 | 4,39M |
| 2026-09-22 | CNY 355,88 | -0,89 % | CNY 362,00 | CNY 363,00 | CNY 353,51 | 1,03M |
| 2026-09-21 | CNY 359,06 | +0,02 % | CNY 361,00 | CNY 362,98 | CNY 356,22 | 833,52K |
| 2026-09-18 | CNY 359,00 | +2,70 % | CNY 352,11 | CNY 360,88 | CNY 352,00 | 1,26M |
| 2026-09-17 | CNY 349,55 | -0,94 % | CNY 351,90 | CNY 356,52 | CNY 349,00 | 850,54K |
| 2026-09-16 | CNY 352,85 | +2,57 % | CNY 346,00 | CNY 355,50 | CNY 342,38 | 1,14M |
| 2026-09-15 | CNY 344,00 | -0,02 % | CNY 343,00 | CNY 349,61 | CNY 341,00 | 933,59K |
| 2026-09-14 | CNY 344,08 | -0,98 % | CNY 342,00 | CNY 352,60 | CNY 340,10 | 1,06M |
| 2026-09-11 | CNY 347,49 | -1,60 % | CNY 348,01 | CNY 350,50 | CNY 339,90 | 1,56M |
| 2026-09-10 | CNY 353,15 | -1,02 % | CNY 353,00 | CNY 355,59 | CNY 349,50 | 1,10M |
| 2026-09-09 | CNY 356,80 | -0,93 % | CNY 362,10 | CNY 364,10 | CNY 356,20 | 933,47K |
| 2026-09-08 | CNY 360,15 | -1,58 % | CNY 365,00 | CNY 368,44 | CNY 358,88 | 1,10M |
| 2026-09-07 | CNY 365,93 | -1,23 % | CNY 370,00 | CNY 374,66 | CNY 363,30 | 1,29M |
| 2026-09-04 | CNY 370,50 | +0,87 % | CNY 369,07 | CNY 386,29 | CNY 368,26 | 1,80M |
| 2026-09-03 | CNY 367,30 | -0,68 % | CNY 375,82 | CNY 375,90 | CNY 364,08 | 745,49K |
| 2026-09-02 | CNY 369,82 | -2,32 % | CNY 373,68 | CNY 375,57 | CNY 368,08 | 907,49K |
| 2026-09-01 | CNY 378,60 | -1,01 % | CNY 381,98 | CNY 384,06 | CNY 377,50 | 726,97K |
| 2026-08-31 | CNY 382,47 | -0,14 % | CNY 379,00 | CNY 383,11 | CNY 373,60 | 972,91K |
| 2026-08-28 | CNY 383,00 | -1,98 % | CNY 391,99 | CNY 394,44 | CNY 382,60 | 897,57K |
| 2026-08-27 | CNY 390,72 | +2,08 % | CNY 380,11 | CNY 390,88 | CNY 380,11 | 1,28M |
| 2026-08-26 | CNY 382,75 | +2,45 % | CNY 374,19 | CNY 392,60 | CNY 371,26 | 1,79M |
| 2026-08-25 | CNY 373,59 | +1,22 % | CNY 364,43 | CNY 377,58 | CNY 361,00 | 1,12M |
| 2026-08-24 | CNY 369,10 | -4,53 % | CNY 383,30 | CNY 386,41 | CNY 366,66 | 1,41M |
| 2026-08-21 | CNY 386,60 | +0,10 % | CNY 374,83 | CNY 396,27 | CNY 373,00 | 1,30M |
| 2026-08-20 | CNY 386,20 | -1,02 % | CNY 392,16 | CNY 395,16 | CNY 383,00 | 1,14M |
| 2026-08-19 | CNY 390,17 | -6,03 % | CNY 408,80 | CNY 408,80 | CNY 389,00 | 1,84M |
| 2026-08-18 | CNY 415,20 | -0,86 % | CNY 416,90 | CNY 420,00 | CNY 406,90 | 1,47M |
| 2026-08-17 | CNY 418,79 | +2,24 % | CNY 409,63 | CNY 418,80 | CNY 405,00 | 1,72M |
| 2026-08-14 | CNY 409,60 | +1,29 % | CNY 407,39 | CNY 410,99 | CNY 401,31 | 1,14M |
| 2026-08-13 | CNY 404,39 | -2,56 % | CNY 415,42 | CNY 420,68 | CNY 404,11 | 1,53M |
| 2026-08-12 | CNY 415,00 | +1,84 % | CNY 409,78 | CNY 419,88 | CNY 405,00 | 1,61M |
| 2026-08-11 | CNY 407,50 | -2,44 % | CNY 413,50 | CNY 416,48 | CNY 406,53 | 1,51M |
| 2026-08-10 | CNY 417,68 | +0,27 % | CNY 418,00 | CNY 425,98 | CNY 411,00 | 1,62M |
| 2026-08-07 | CNY 416,57 | +0,88 % | CNY 408,67 | CNY 417,48 | CNY 403,99 | 1,77M |
| 2026-08-06 | CNY 412,95 | -2,10 % | CNY 416,00 | CNY 418,00 | CNY 408,00 | 1,95M |
| 2026-08-05 | CNY 421,80 | +3,85 % | CNY 406,10 | CNY 422,00 | CNY 403,10 | 2,69M |
| 2026-08-04 | CNY 406,17 | +0,66 % | CNY 403,50 | CNY 408,00 | CNY 400,03 | 2,04M |
| 2026-08-03 | CNY 403,50 | +4,76 % | CNY 385,94 | CNY 413,99 | CNY 376,04 | 3,03M |
| 2026-07-31 | CNY 385,18 | +1,50 % | CNY 394,03 | CNY 394,99 | CNY 384,00 | 2,65M |
| 2026-07-30 | CNY 379,50 | -1,42 % | CNY 380,50 | CNY 388,00 | CNY 373,30 | 2,16M |
| 2026-07-29 | CNY 384,98 | +3,21 % | CNY 369,09 | CNY 386,98 | CNY 359,00 | 2,67M |
| 2026-07-28 | CNY 372,99 | -0,50 % | CNY 373,00 | CNY 382,32 | CNY 369,86 | 1,90M |
| 2026-07-27 | CNY 374,85 | +2,90 % | CNY 361,01 | CNY 374,90 | CNY 358,72 | 1,93M |
| 2026-07-24 | CNY 364,27 | -3,86 % | CNY 373,06 | CNY 377,95 | CNY 364,27 | 1,80M |
| 2026-07-23 | CNY 378,88 | -2,22 % | CNY 388,50 | CNY 389,39 | CNY 376,30 | 1,65M |
| 2026-07-22 | CNY 387,50 | -2,85 % | CNY 394,90 | CNY 400,78 | CNY 385,00 | 2,06M |
| 2026-07-21 | CNY 398,88 | +2,30 % | CNY 388,85 | CNY 399,95 | CNY 379,23 | 2,66M |
| 2026-07-20 | CNY 389,93 | +4,28 % | CNY 380,94 | CNY 391,69 | CNY 373,00 | 2,99M |
| 2026-07-17 | CNY 373,94 | -7,19 % | CNY 400,11 | CNY 400,99 | CNY 370,88 | 2,71M |
| 2026-07-16 | CNY 402,90 | -2,46 % | CNY 408,00 | CNY 415,88 | CNY 399,46 | 1,70M |
| 2026-07-15 | CNY 413,08 | -3,90 % | CNY 425,00 | CNY 432,33 | CNY 412,03 | 1,60M |
| 2026-07-14 | CNY 429,85 | +2,10 % | CNY 420,01 | CNY 435,55 | CNY 399,06 | 2,82M |
| 2026-07-13 | CNY 421,00 | -5,75 % | CNY 442,02 | CNY 443,27 | CNY 420,10 | 2,36M |
| 2026-07-10 | CNY 446,70 | -1,15 % | CNY 450,00 | CNY 464,50 | CNY 446,25 | 2,94M |
| 2026-07-09 | CNY 451,90 | +4,36 % | CNY 433,00 | CNY 452,25 | CNY 422,10 | 2,75M |
| 2026-07-08 | CNY 433,00 | -0,57 % | CNY 431,70 | CNY 439,60 | CNY 426,03 | 1,74M |
| 2026-07-07 | CNY 435,48 | 0,00 % | CNY 430,00 | CNY 448,00 | CNY 427,68 | 1,94M |
| 2026-07-06 | CNY 435,50 | -2,83 % | CNY 447,02 | CNY 449,00 | CNY 428,28 | 2,20M |
| 2026-07-03 | CNY 448,20 | -0,28 % | CNY 449,87 | CNY 459,99 | CNY 447,45 | 2,15M |
| 2026-07-02 | CNY 449,46 | -8,05 % | CNY 480,14 | CNY 480,97 | CNY 449,10 | 3,64M |
| 2026-07-01 | CNY 488,80 | -3,02 % | CNY 504,30 | CNY 507,07 | CNY 485,20 | 2,43M |
| 2026-06-30 | CNY 504,01 | +3,66 % | CNY 484,31 | CNY 512,88 | CNY 480,77 | 2,64M |
| 2026-06-29 | CNY 486,20 | -1,76 % | CNY 490,00 | CNY 495,50 | CNY 478,31 | 2,36M |
| 2026-06-26 | CNY 494,90 | -5,14 % | CNY 513,00 | CNY 513,00 | CNY 490,46 | 3,10M |
| 2026-06-25 | CNY 521,70 | +0,34 % | CNY 525,11 | CNY 535,20 | CNY 515,08 | 2,89M |
| 2026-06-24 | CNY 519,91 | -0,42 % | CNY 525,00 | CNY 533,00 | CNY 513,13 | 2,69M |
| 2026-06-23 | CNY 522,11 | +0,81 % | CNY 530,00 | CNY 535,00 | CNY 510,50 | 3,03M |
| 2026-06-22 | CNY 517,94 | -1,91 % | CNY 524,00 | CNY 530,79 | CNY 501,69 | 3,25M |
| 2026-06-18 | CNY 528,03 | +3,98 % | CNY 511,31 | CNY 540,86 | CNY 511,31 | 3,36M |
| 2026-06-17 | CNY 507,84 | +0,01 % | CNY 500,00 | CNY 509,93 | CNY 490,18 | 2,05M |
| 2026-06-16 | CNY 507,80 | +0,99 % | CNY 509,02 | CNY 516,99 | CNY 500,50 | 2,14M |
| 2026-06-15 | CNY 502,81 | +4,97 % | CNY 483,00 | CNY 503,00 | CNY 480,10 | 2,45M |
| 2026-06-12 | CNY 479,00 | -0,42 % | CNY 494,00 | CNY 498,36 | CNY 475,47 | 2,73M |
| 2026-06-11 | CNY 481,00 | -3,46 % | CNY 492,20 | CNY 498,00 | CNY 474,74 | 2,82M |
| 2026-06-10 | CNY 498,23 | -4,98 % | CNY 518,99 | CNY 527,38 | CNY 492,74 | 2,84M |
| 2026-06-09 | CNY 524,35 | +2,16 % | CNY 523,88 | CNY 525,95 | CNY 514,14 | 1,71M |
| 2026-06-08 | CNY 513,26 | -5,34 % | CNY 519,80 | CNY 528,00 | CNY 506,20 | 2,86M |
| 2026-06-05 | CNY 542,20 | -2,92 % | CNY 550,05 | CNY 555,65 | CNY 539,00 | 2,11M |
| 2026-06-04 | CNY 558,50 | -4,28 % | CNY 570,00 | CNY 574,99 | CNY 555,01 | 2,82M |
| 2026-06-03 | CNY 583,45 | +6,28 % | CNY 557,00 | CNY 599,36 | CNY 549,00 | 4,36M |
| 2026-06-02 | CNY 548,99 | +0,37 % | CNY 547,00 | CNY 549,98 | CNY 530,37 | 2,20M |
| 2026-06-01 | CNY 546,96 | -2,31 % | CNY 566,80 | CNY 574,67 | CNY 544,11 | 2,57M |
| 2026-05-29 | CNY 559,88 | -3,55 % | CNY 594,00 | CNY 605,93 | CNY 556,00 | 3,70M |
| 2026-05-28 | CNY 580,50 | -0,69 % | CNY 586,96 | CNY 586,99 | CNY 558,06 | 3,19M |
| 2026-05-27 | CNY 584,54 | -5,29 % | CNY 612,00 | CNY 616,30 | CNY 578,78 | 3,84M |
| 2026-05-26 | CNY 617,17 | -3,73 % | CNY 630,00 | CNY 634,00 | CNY 606,60 | 4,01M |