Piotech, Inc. Class A 688072
SSE · China · Elektronische Technologie
CNY 640,00-16,68 (-2,54 %)
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 640,00 | -2,54 % | CNY 663,00 | CNY 675,00 | CNY 635,73 | 3,39M |
| 2026-09-29 | CNY 656,68 | +0,44 % | CNY 664,59 | CNY 677,77 | CNY 645,05 | 3,54M |
| 2026-09-28 | CNY 653,80 | -6,72 % | CNY 703,00 | CNY 704,05 | CNY 651,87 | 5,51M |
| 2026-09-24 | CNY 700,90 | -4,03 % | CNY 722,68 | CNY 732,00 | CNY 698,00 | 4,04M |
| 2026-09-23 | CNY 730,30 | +1,09 % | CNY 726,66 | CNY 745,00 | CNY 715,80 | 3,84M |
| 2026-09-22 | CNY 722,46 | -0,46 % | CNY 735,80 | CNY 743,00 | CNY 717,00 | 3,92M |
| 2026-09-21 | CNY 725,81 | +0,80 % | CNY 725,00 | CNY 737,00 | CNY 710,00 | 4,15M |
| 2026-09-18 | CNY 720,06 | +3,76 % | CNY 706,00 | CNY 729,88 | CNY 692,01 | 6,47M |
| 2026-09-17 | CNY 694,00 | +2,13 % | CNY 674,99 | CNY 704,90 | CNY 672,00 | 5,35M |
| 2026-09-16 | CNY 679,54 | +4,71 % | CNY 653,94 | CNY 685,77 | CNY 650,03 | 7,04M |
| 2026-09-15 | CNY 649,00 | +7,99 % | CNY 590,00 | CNY 655,55 | CNY 588,09 | 7,09M |
| 2026-09-14 | CNY 601,00 | -3,20 % | CNY 607,77 | CNY 614,08 | CNY 598,53 | 3,67M |
| 2026-09-11 | CNY 620,88 | -1,60 % | CNY 618,00 | CNY 625,88 | CNY 602,25 | 4,26M |
| 2026-09-10 | CNY 630,95 | -0,04 % | CNY 627,37 | CNY 638,66 | CNY 620,05 | 2,16M |
| 2026-09-09 | CNY 631,18 | -0,13 % | CNY 645,84 | CNY 646,00 | CNY 627,01 | 2,72M |
| 2026-09-08 | CNY 632,00 | -3,06 % | CNY 648,95 | CNY 650,00 | CNY 616,30 | 4,15M |
| 2026-09-07 | CNY 651,92 | +4,82 % | CNY 638,00 | CNY 658,88 | CNY 623,00 | 4,14M |
| 2026-09-04 | CNY 621,93 | -2,98 % | CNY 645,00 | CNY 654,39 | CNY 620,00 | 4,13M |
| 2026-09-03 | CNY 641,04 | -0,51 % | CNY 654,00 | CNY 658,00 | CNY 636,62 | 2,78M |
| 2026-09-02 | CNY 644,31 | -0,95 % | CNY 645,15 | CNY 656,56 | CNY 636,01 | 3,23M |
| 2026-09-01 | CNY 650,51 | -4,03 % | CNY 684,42 | CNY 684,42 | CNY 648,56 | 3,88M |
| 2026-08-31 | CNY 677,86 | +1,28 % | CNY 654,00 | CNY 682,18 | CNY 645,66 | 3,89M |
| 2026-08-28 | CNY 669,29 | -3,42 % | CNY 690,00 | CNY 695,00 | CNY 668,11 | 3,46M |
| 2026-08-27 | CNY 693,00 | +2,66 % | CNY 674,90 | CNY 698,00 | CNY 664,11 | 4,96M |
| 2026-08-26 | CNY 675,06 | +3,06 % | CNY 651,00 | CNY 686,50 | CNY 645,01 | 4,42M |
| 2026-08-25 | CNY 654,99 | -4,26 % | CNY 677,57 | CNY 677,97 | CNY 633,35 | 5,82M |
| 2026-08-24 | CNY 684,13 | +1,58 % | CNY 680,00 | CNY 706,56 | CNY 666,00 | 5,87M |
| 2026-08-21 | CNY 673,50 | +0,33 % | CNY 677,00 | CNY 699,66 | CNY 670,30 | 5,05M |
| 2026-08-20 | CNY 671,26 | -2,72 % | CNY 699,99 | CNY 709,43 | CNY 661,60 | 6,36M |
| 2026-08-19 | CNY 690,00 | -8,66 % | CNY 725,00 | CNY 743,00 | CNY 683,34 | 7,39M |
| 2026-08-18 | CNY 755,46 | +5,07 % | CNY 719,93 | CNY 755,69 | CNY 719,93 | 7,00M |
| 2026-08-17 | CNY 719,01 | +4,48 % | CNY 688,00 | CNY 721,30 | CNY 681,82 | 6,33M |
| 2026-08-14 | CNY 688,20 | +0,45 % | CNY 695,00 | CNY 706,80 | CNY 676,06 | 4,87M |
| 2026-08-13 | CNY 685,11 | -2,55 % | CNY 717,00 | CNY 718,58 | CNY 683,13 | 6,64M |
| 2026-08-12 | CNY 703,03 | +0,43 % | CNY 708,00 | CNY 718,95 | CNY 695,00 | 6,76M |
| 2026-08-11 | CNY 700,00 | -3,85 % | CNY 710,00 | CNY 728,42 | CNY 693,13 | 5,92M |
| 2026-08-10 | CNY 728,00 | +5,41 % | CNY 693,46 | CNY 729,00 | CNY 685,00 | 7,28M |
| 2026-08-07 | CNY 690,65 | +1,26 % | CNY 680,00 | CNY 702,91 | CNY 670,00 | 7,22M |
| 2026-08-06 | CNY 682,03 | +0,61 % | CNY 646,00 | CNY 709,00 | CNY 646,00 | 8,23M |
| 2026-08-05 | CNY 677,88 | +12,14 % | CNY 605,03 | CNY 692,99 | CNY 601,00 | 11,21M |
| 2026-08-04 | CNY 604,50 | +2,14 % | CNY 596,01 | CNY 618,86 | CNY 570,00 | 8,94M |
| 2026-08-03 | CNY 591,86 | -10,99 % | CNY 655,24 | CNY 659,33 | CNY 579,79 | 10,11M |
| 2026-07-31 | CNY 664,97 | +3,58 % | CNY 709,00 | CNY 727,27 | CNY 662,00 | 8,63M |
| 2026-07-30 | CNY 642,00 | -8,40 % | CNY 682,00 | CNY 709,00 | CNY 642,00 | 8,22M |
| 2026-07-29 | CNY 700,87 | -1,29 % | CNY 707,00 | CNY 729,78 | CNY 651,58 | 9,43M |
| 2026-07-28 | CNY 710,00 | -10,34 % | CNY 753,51 | CNY 788,00 | CNY 703,38 | 8,65M |
| 2026-07-27 | CNY 791,90 | +0,11 % | CNY 770,05 | CNY 818,88 | CNY 735,89 | 9,13M |
| 2026-07-24 | CNY 791,00 | +6,46 % | CNY 728,00 | CNY 809,00 | CNY 720,00 | 9,06M |
| 2026-07-23 | CNY 743,00 | -6,08 % | CNY 791,08 | CNY 798,00 | CNY 732,00 | 7,90M |
| 2026-07-22 | CNY 791,08 | +3,48 % | CNY 762,00 | CNY 819,90 | CNY 761,36 | 11,48M |
| 2026-07-21 | CNY 764,46 | +20,00 % | CNY 657,00 | CNY 764,46 | CNY 613,81 | 11,72M |
| 2026-07-20 | CNY 637,05 | -8,87 % | CNY 718,79 | CNY 725,00 | CNY 621,00 | 10,64M |
| 2026-07-17 | CNY 699,08 | -3,17 % | CNY 718,42 | CNY 752,00 | CNY 683,34 | 10,36M |
| 2026-07-16 | CNY 722,00 | -6,72 % | CNY 735,02 | CNY 765,00 | CNY 710,00 | 8,25M |
| 2026-07-15 | CNY 774,00 | -8,94 % | CNY 860,00 | CNY 877,70 | CNY 765,01 | 12,97M |
| 2026-07-14 | CNY 850,01 | +0,59 % | CNY 805,00 | CNY 945,00 | CNY 805,00 | 17,03M |
| 2026-07-13 | CNY 845,00 | +1,56 % | CNY 890,99 | CNY 910,00 | CNY 680,05 | 22,47M |
| 2026-07-10 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-07-09 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-07-08 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-07-07 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-07-06 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-07-03 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-07-02 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-07-01 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-06-30 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-06-29 | CNY 832,00 | 0,00 % | CNY 832,00 | CNY 832,00 | CNY 832,00 | 0 |
| 2026-06-26 | CNY 832,00 | +1,09 % | CNY 806,66 | CNY 865,00 | CNY 790,00 | 8,02M |
| 2026-06-25 | CNY 823,00 | +0,37 % | CNY 829,20 | CNY 861,08 | CNY 799,99 | 7,72M |
| 2026-06-24 | CNY 820,00 | +6,49 % | CNY 736,00 | CNY 838,00 | CNY 736,00 | 8,84M |
| 2026-06-23 | CNY 770,00 | +2,94 % | CNY 739,95 | CNY 778,68 | CNY 702,44 | 9,30M |
| 2026-06-22 | CNY 748,01 | +1,91 % | CNY 740,00 | CNY 766,00 | CNY 708,90 | 8,30M |
| 2026-06-18 | CNY 734,00 | -0,81 % | CNY 730,00 | CNY 754,10 | CNY 721,65 | 8,93M |
| 2026-06-17 | CNY 740,00 | +12,84 % | CNY 640,02 | CNY 740,88 | CNY 638,38 | 11,81M |
| 2026-06-16 | CNY 655,80 | -2,07 % | CNY 678,00 | CNY 679,99 | CNY 640,00 | 8,86M |
| 2026-06-15 | CNY 669,69 | +3,80 % | CNY 650,01 | CNY 674,30 | CNY 615,10 | 9,06M |
| 2026-06-12 | CNY 645,18 | -1,54 % | CNY 699,00 | CNY 716,74 | CNY 641,00 | 15,49M |
| 2026-06-11 | CNY 655,27 | +6,03 % | CNY 602,01 | CNY 656,85 | CNY 602,01 | 10,99M |
| 2026-06-10 | CNY 618,00 | +3,52 % | CNY 586,00 | CNY 634,94 | CNY 586,00 | 10,27M |
| 2026-06-09 | CNY 597,00 | +5,02 % | CNY 582,05 | CNY 603,88 | CNY 572,00 | 7,27M |
| 2026-06-08 | CNY 568,47 | -2,38 % | CNY 550,00 | CNY 583,00 | CNY 548,00 | 8,25M |
| 2026-06-05 | CNY 582,30 | -6,54 % | CNY 601,98 | CNY 616,44 | CNY 579,00 | 8,83M |
| 2026-06-04 | CNY 623,02 | +1,22 % | CNY 601,00 | CNY 636,00 | CNY 596,01 | 9,12M |
| 2026-06-03 | CNY 615,49 | +3,27 % | CNY 590,00 | CNY 641,80 | CNY 589,12 | 11,92M |
| 2026-06-02 | CNY 596,00 | +2,17 % | CNY 585,00 | CNY 605,99 | CNY 575,00 | 10,36M |
| 2026-06-01 | CNY 583,35 | -7,11 % | CNY 611,00 | CNY 622,00 | CNY 580,62 | 9,77M |
| 2026-05-29 | CNY 627,99 | -6,63 % | CNY 669,45 | CNY 669,45 | CNY 618,03 | 11,53M |
| 2026-05-28 | CNY 672,61 | +0,84 % | CNY 664,97 | CNY 700,00 | CNY 641,12 | 11,71M |
| 2026-05-27 | CNY 667,00 | -11,07 % | CNY 742,50 | CNY 744,00 | CNY 664,97 | 13,15M |
| 2026-05-26 | CNY 750,00 | +4,02 % | CNY 721,12 | CNY 779,00 | CNY 696,00 | 12,41M |