Darbond Technology Co., Ltd. Class A 688035
SSE · China · Prozessindustrie
CNY 71,60-3,07 (-4,11 %)
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 71,60 | -4,11 % | CNY 76,00 | CNY 76,50 | CNY 71,12 | 4,92M |
| 2026-09-29 | CNY 74,67 | -1,75 % | CNY 75,62 | CNY 77,96 | CNY 74,00 | 5,68M |
| 2026-09-28 | CNY 76,00 | -3,23 % | CNY 77,37 | CNY 79,19 | CNY 72,07 | 8,16M |
| 2026-09-24 | CNY 78,54 | -7,10 % | CNY 81,60 | CNY 82,45 | CNY 77,80 | 9,58M |
| 2026-09-23 | CNY 84,54 | +2,32 % | CNY 83,00 | CNY 88,00 | CNY 82,00 | 8,78M |
| 2026-09-22 | CNY 82,62 | -3,26 % | CNY 85,40 | CNY 86,00 | CNY 81,52 | 7,88M |
| 2026-09-21 | CNY 85,40 | +8,80 % | CNY 78,80 | CNY 85,50 | CNY 78,80 | 10,63M |
| 2026-09-18 | CNY 78,49 | +2,40 % | CNY 77,97 | CNY 80,49 | CNY 77,12 | 7,19M |
| 2026-09-17 | CNY 76,65 | -1,30 % | CNY 79,55 | CNY 81,44 | CNY 76,27 | 6,98M |
| 2026-09-16 | CNY 77,66 | +10,14 % | CNY 70,98 | CNY 77,70 | CNY 69,64 | 8,56M |
| 2026-09-15 | CNY 70,51 | -0,69 % | CNY 70,40 | CNY 72,99 | CNY 69,93 | 5,09M |
| 2026-09-14 | CNY 71,00 | +0,16 % | CNY 70,14 | CNY 72,10 | CNY 67,96 | 5,27M |
| 2026-09-11 | CNY 70,89 | -5,42 % | CNY 72,78 | CNY 74,00 | CNY 69,43 | 7,84M |
| 2026-09-10 | CNY 74,95 | +4,24 % | CNY 72,12 | CNY 76,72 | CNY 70,89 | 9,28M |
| 2026-09-09 | CNY 71,90 | +2,98 % | CNY 72,00 | CNY 73,89 | CNY 70,81 | 8,42M |
| 2026-09-08 | CNY 69,82 | +1,10 % | CNY 68,66 | CNY 70,78 | CNY 66,80 | 7,05M |
| 2026-09-07 | CNY 69,06 | +8,47 % | CNY 65,00 | CNY 70,33 | CNY 64,47 | 7,72M |
| 2026-09-04 | CNY 63,67 | -4,93 % | CNY 67,50 | CNY 68,86 | CNY 62,90 | 5,92M |
| 2026-09-03 | CNY 66,97 | +2,54 % | CNY 65,97 | CNY 68,15 | CNY 64,40 | 5,23M |
| 2026-09-02 | CNY 65,31 | -3,16 % | CNY 66,34 | CNY 66,79 | CNY 64,64 | 4,25M |
| 2026-09-01 | CNY 67,44 | -3,31 % | CNY 71,00 | CNY 71,00 | CNY 66,42 | 6,57M |
| 2026-08-31 | CNY 69,75 | +1,53 % | CNY 67,60 | CNY 72,10 | CNY 67,48 | 8,84M |
| 2026-08-28 | CNY 68,70 | +0,28 % | CNY 68,00 | CNY 72,65 | CNY 67,40 | 7,29M |
| 2026-08-27 | CNY 68,51 | +6,68 % | CNY 64,84 | CNY 69,19 | CNY 64,00 | 6,69M |
| 2026-08-26 | CNY 64,22 | -0,53 % | CNY 64,58 | CNY 65,50 | CNY 62,72 | 3,95M |
| 2026-08-25 | CNY 64,56 | -0,83 % | CNY 63,90 | CNY 65,50 | CNY 61,60 | 4,56M |
| 2026-08-24 | CNY 65,10 | -1,90 % | CNY 66,90 | CNY 67,12 | CNY 63,30 | 6,18M |
| 2026-08-21 | CNY 66,36 | +0,94 % | CNY 65,01 | CNY 67,48 | CNY 63,35 | 5,96M |
| 2026-08-20 | CNY 65,74 | +0,74 % | CNY 67,62 | CNY 68,00 | CNY 64,29 | 5,85M |
| 2026-08-19 | CNY 65,26 | -8,92 % | CNY 70,00 | CNY 71,10 | CNY 64,90 | 8,20M |
| 2026-08-18 | CNY 71,65 | -4,66 % | CNY 74,42 | CNY 77,20 | CNY 70,35 | 11,91M |
| 2026-08-17 | CNY 75,15 | +14,40 % | CNY 65,99 | CNY 78,83 | CNY 65,72 | 13,89M |
| 2026-08-14 | CNY 65,69 | +6,02 % | CNY 63,70 | CNY 67,58 | CNY 63,70 | 9,00M |
| 2026-08-13 | CNY 61,96 | -0,35 % | CNY 63,22 | CNY 64,64 | CNY 61,85 | 6,52M |
| 2026-08-12 | CNY 62,18 | +1,60 % | CNY 62,00 | CNY 63,26 | CNY 61,02 | 4,56M |
| 2026-08-11 | CNY 61,20 | -3,74 % | CNY 63,15 | CNY 63,50 | CNY 59,99 | 5,52M |
| 2026-08-10 | CNY 63,58 | -1,27 % | CNY 64,76 | CNY 65,32 | CNY 62,07 | 5,85M |
| 2026-08-07 | CNY 64,40 | +5,57 % | CNY 61,00 | CNY 64,88 | CNY 59,80 | 6,20M |
| 2026-08-06 | CNY 61,00 | +1,62 % | CNY 58,90 | CNY 61,80 | CNY 58,46 | 4,86M |
| 2026-08-05 | CNY 60,03 | +6,53 % | CNY 56,56 | CNY 60,88 | CNY 56,01 | 5,67M |
| 2026-08-04 | CNY 56,35 | +7,25 % | CNY 53,50 | CNY 56,98 | CNY 52,73 | 4,73M |
| 2026-08-03 | CNY 52,54 | -3,08 % | CNY 54,20 | CNY 55,43 | CNY 52,16 | 5,15M |
| 2026-07-31 | CNY 54,21 | +2,87 % | CNY 57,00 | CNY 59,09 | CNY 54,05 | 6,28M |
| 2026-07-30 | CNY 52,70 | -6,38 % | CNY 56,07 | CNY 56,34 | CNY 52,00 | 5,57M |
| 2026-07-29 | CNY 56,29 | -2,73 % | CNY 57,47 | CNY 59,01 | CNY 52,88 | 6,78M |
| 2026-07-28 | CNY 57,87 | -6,53 % | CNY 60,17 | CNY 62,80 | CNY 57,21 | 4,23M |
| 2026-07-27 | CNY 61,91 | +3,27 % | CNY 59,53 | CNY 62,00 | CNY 57,75 | 4,32M |
| 2026-07-24 | CNY 59,95 | -1,45 % | CNY 60,41 | CNY 61,89 | CNY 59,01 | 3,70M |
| 2026-07-23 | CNY 60,83 | -2,87 % | CNY 63,44 | CNY 63,66 | CNY 60,00 | 4,34M |
| 2026-07-22 | CNY 62,63 | -2,58 % | CNY 62,53 | CNY 66,00 | CNY 62,01 | 7,22M |
| 2026-07-21 | CNY 64,29 | +10,65 % | CNY 59,05 | CNY 64,50 | CNY 52,33 | 8,47M |
| 2026-07-20 | CNY 58,10 | -6,49 % | CNY 64,65 | CNY 66,89 | CNY 56,40 | 9,07M |
| 2026-07-17 | CNY 62,13 | -12,27 % | CNY 71,40 | CNY 71,79 | CNY 62,12 | 7,35M |
| 2026-07-16 | CNY 70,82 | -5,95 % | CNY 73,00 | CNY 76,30 | CNY 70,19 | 6,26M |
| 2026-07-15 | CNY 75,30 | -6,23 % | CNY 80,85 | CNY 82,35 | CNY 74,63 | 5,27M |
| 2026-07-14 | CNY 80,30 | +0,38 % | CNY 80,40 | CNY 81,99 | CNY 75,07 | 7,25M |
| 2026-07-13 | CNY 80,00 | -9,60 % | CNY 86,63 | CNY 90,88 | CNY 79,96 | 8,74M |
| 2026-07-10 | CNY 88,50 | -9,80 % | CNY 98,44 | CNY 105,25 | CNY 88,50 | 12,49M |
| 2026-07-09 | CNY 98,11 | +6,13 % | CNY 94,03 | CNY 98,65 | CNY 88,23 | 9,35M |
| 2026-07-08 | CNY 92,44 | -0,03 % | CNY 92,53 | CNY 96,60 | CNY 85,78 | 8,89M |
| 2026-07-07 | CNY 92,47 | -0,99 % | CNY 92,00 | CNY 96,80 | CNY 89,40 | 8,50M |
| 2026-07-06 | CNY 93,39 | +5,99 % | CNY 89,40 | CNY 97,79 | CNY 86,00 | 10,54M |
| 2026-07-03 | CNY 88,11 | -4,60 % | CNY 91,97 | CNY 95,88 | CNY 88,00 | 7,94M |
| 2026-07-02 | CNY 92,36 | -1,64 % | CNY 90,00 | CNY 98,49 | CNY 87,96 | 8,36M |
| 2026-07-01 | CNY 93,90 | +2,29 % | CNY 92,50 | CNY 99,00 | CNY 91,00 | 8,76M |
| 2026-06-30 | CNY 91,80 | +3,20 % | CNY 88,00 | CNY 93,13 | CNY 87,31 | 7,71M |
| 2026-06-29 | CNY 88,95 | -7,31 % | CNY 96,79 | CNY 99,80 | CNY 84,33 | 13,06M |
| 2026-06-26 | CNY 95,96 | +1,98 % | CNY 92,07 | CNY 98,89 | CNY 91,28 | 9,22M |
| 2026-06-25 | CNY 94,10 | -2,26 % | CNY 97,51 | CNY 97,70 | CNY 92,18 | 8,37M |
| 2026-06-24 | CNY 96,28 | +1,28 % | CNY 95,50 | CNY 97,26 | CNY 91,70 | 8,01M |
| 2026-06-23 | CNY 95,06 | -5,52 % | CNY 99,81 | CNY 102,80 | CNY 93,33 | 8,48M |
| 2026-06-22 | CNY 100,61 | -2,66 % | CNY 107,11 | CNY 107,28 | CNY 97,00 | 9,23M |
| 2026-06-18 | CNY 103,36 | +6,20 % | CNY 97,30 | CNY 106,87 | CNY 94,50 | 10,29M |
| 2026-06-17 | CNY 97,33 | +7,04 % | CNY 88,50 | CNY 99,58 | CNY 88,28 | 9,13M |
| 2026-06-16 | CNY 90,93 | -1,49 % | CNY 91,80 | CNY 92,10 | CNY 88,86 | 7,72M |
| 2026-06-15 | CNY 92,31 | +9,00 % | CNY 84,90 | CNY 92,31 | CNY 84,52 | 8,82M |
| 2026-06-12 | CNY 84,69 | -4,31 % | CNY 91,18 | CNY 92,70 | CNY 83,86 | 11,07M |
| 2026-06-11 | CNY 88,50 | +7,83 % | CNY 81,00 | CNY 89,77 | CNY 81,00 | 11,57M |
| 2026-06-10 | CNY 82,07 | +4,15 % | CNY 77,00 | CNY 83,35 | CNY 77,00 | 7,91M |
| 2026-06-09 | CNY 78,80 | +6,80 % | CNY 75,73 | CNY 79,52 | CNY 74,13 | 5,22M |
| 2026-06-08 | CNY 73,78 | -4,86 % | CNY 72,04 | CNY 78,09 | CNY 72,04 | 5,88M |
| 2026-06-05 | CNY 77,55 | +0,19 % | CNY 76,15 | CNY 79,99 | CNY 74,51 | 6,52M |
| 2026-06-04 | CNY 77,40 | +0,98 % | CNY 75,38 | CNY 78,57 | CNY 75,00 | 5,83M |
| 2026-06-03 | CNY 76,65 | +2,36 % | CNY 75,01 | CNY 79,70 | CNY 75,00 | 6,49M |
| 2026-06-02 | CNY 74,88 | -0,69 % | CNY 74,99 | CNY 76,01 | CNY 72,50 | 5,51M |
| 2026-06-01 | CNY 75,40 | -0,41 % | CNY 75,70 | CNY 78,42 | CNY 74,41 | 7,50M |
| 2026-05-29 | CNY 75,71 | -9,60 % | CNY 83,70 | CNY 83,70 | CNY 75,00 | 11,75M |
| 2026-05-28 | CNY 83,75 | +1,76 % | CNY 82,00 | CNY 85,38 | CNY 80,80 | 9,17M |
| 2026-05-27 | CNY 82,30 | -7,62 % | CNY 88,04 | CNY 89,95 | CNY 81,55 | 13,75M |
| 2026-05-26 | CNY 89,09 | -2,01 % | CNY 93,75 | CNY 96,80 | CNY 85,78 | 17,32M |