ZW Soft Co., Ltd. Class A 688083
SSE · China · Technologiedienstleistungen
CNY 50,11-0,39 (-0,77 %)
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 50,11 | -0,77 % | CNY 51,00 | CNY 51,50 | CNY 49,75 | 1,09M |
| 2026-09-29 | CNY 50,50 | -0,79 % | CNY 50,83 | CNY 51,25 | CNY 50,41 | 1,22M |
| 2026-09-28 | CNY 50,90 | -2,04 % | CNY 51,77 | CNY 52,50 | CNY 50,16 | 1,23M |
| 2026-09-24 | CNY 51,96 | -1,16 % | CNY 52,53 | CNY 52,90 | CNY 51,87 | 1,04M |
| 2026-09-23 | CNY 52,57 | +0,06 % | CNY 52,31 | CNY 52,66 | CNY 52,00 | 1,08M |
| 2026-09-22 | CNY 52,54 | +2,00 % | CNY 51,94 | CNY 52,85 | CNY 51,33 | 1,67M |
| 2026-09-21 | CNY 51,51 | +0,64 % | CNY 51,40 | CNY 51,77 | CNY 51,15 | 1,33M |
| 2026-09-18 | CNY 51,18 | +1,73 % | CNY 50,50 | CNY 51,49 | CNY 50,50 | 1,28M |
| 2026-09-17 | CNY 50,31 | -0,14 % | CNY 50,05 | CNY 50,91 | CNY 50,00 | 995,43K |
| 2026-09-16 | CNY 50,38 | +1,10 % | CNY 49,62 | CNY 50,59 | CNY 49,44 | 1,44M |
| 2026-09-15 | CNY 49,83 | +0,14 % | CNY 50,00 | CNY 50,45 | CNY 49,79 | 1,04M |
| 2026-09-14 | CNY 49,76 | +1,97 % | CNY 48,52 | CNY 50,18 | CNY 48,52 | 1,45M |
| 2026-09-11 | CNY 48,80 | -1,21 % | CNY 49,05 | CNY 49,36 | CNY 48,01 | 1,60M |
| 2026-09-10 | CNY 49,40 | -1,04 % | CNY 49,90 | CNY 50,20 | CNY 49,10 | 1,13M |
| 2026-09-09 | CNY 49,92 | -3,39 % | CNY 51,77 | CNY 51,77 | CNY 49,82 | 2,26M |
| 2026-09-08 | CNY 51,67 | -2,82 % | CNY 52,73 | CNY 53,00 | CNY 51,03 | 2,68M |
| 2026-09-07 | CNY 53,17 | +2,74 % | CNY 54,34 | CNY 54,50 | CNY 52,15 | 3,14M |
| 2026-09-04 | CNY 51,75 | +0,52 % | CNY 52,00 | CNY 53,33 | CNY 51,48 | 2,51M |
| 2026-09-03 | CNY 51,48 | -0,16 % | CNY 51,97 | CNY 52,73 | CNY 50,97 | 1,87M |
| 2026-09-02 | CNY 51,56 | -3,25 % | CNY 52,74 | CNY 53,39 | CNY 51,38 | 1,81M |
| 2026-09-01 | CNY 53,29 | +1,00 % | CNY 52,76 | CNY 53,80 | CNY 52,26 | 2,47M |
| 2026-08-31 | CNY 52,76 | +1,68 % | CNY 51,39 | CNY 52,97 | CNY 50,97 | 2,07M |
| 2026-08-28 | CNY 51,89 | -0,95 % | CNY 52,70 | CNY 53,70 | CNY 51,89 | 2,37M |
| 2026-08-27 | CNY 52,39 | +0,75 % | CNY 51,89 | CNY 52,86 | CNY 51,70 | 1,61M |
| 2026-08-26 | CNY 52,00 | -1,72 % | CNY 53,19 | CNY 53,19 | CNY 51,63 | 2,55M |
| 2026-08-25 | CNY 52,91 | +1,97 % | CNY 51,62 | CNY 53,63 | CNY 50,81 | 2,48M |
| 2026-08-24 | CNY 51,89 | -3,42 % | CNY 53,22 | CNY 53,54 | CNY 51,30 | 2,40M |
| 2026-08-21 | CNY 53,73 | +0,19 % | CNY 53,25 | CNY 54,90 | CNY 52,30 | 2,28M |
| 2026-08-20 | CNY 53,63 | -0,06 % | CNY 54,00 | CNY 55,50 | CNY 53,00 | 2,88M |
| 2026-08-19 | CNY 53,66 | -4,18 % | CNY 55,15 | CNY 55,47 | CNY 52,21 | 5,45M |
| 2026-08-18 | CNY 56,00 | +2,04 % | CNY 54,20 | CNY 56,05 | CNY 53,40 | 5,27M |
| 2026-08-17 | CNY 54,88 | +3,55 % | CNY 52,33 | CNY 55,10 | CNY 50,69 | 8,33M |
| 2026-08-14 | CNY 53,00 | +5,43 % | CNY 50,30 | CNY 53,00 | CNY 48,83 | 6,62M |
| 2026-08-13 | CNY 50,27 | -1,68 % | CNY 51,31 | CNY 52,20 | CNY 50,10 | 2,63M |
| 2026-08-12 | CNY 51,13 | +0,59 % | CNY 51,30 | CNY 51,85 | CNY 50,77 | 2,14M |
| 2026-08-11 | CNY 50,83 | -0,06 % | CNY 50,95 | CNY 51,49 | CNY 50,10 | 2,04M |
| 2026-08-10 | CNY 50,86 | -1,36 % | CNY 51,14 | CNY 51,55 | CNY 50,28 | 2,42M |
| 2026-08-07 | CNY 51,56 | 0,00 % | CNY 51,39 | CNY 51,65 | CNY 49,57 | 3,41M |
| 2026-08-06 | CNY 51,56 | -0,54 % | CNY 50,99 | CNY 52,65 | CNY 50,91 | 3,54M |
| 2026-08-05 | CNY 51,84 | +4,81 % | CNY 49,90 | CNY 52,90 | CNY 49,48 | 4,33M |
| 2026-08-04 | CNY 49,46 | +3,08 % | CNY 48,31 | CNY 49,80 | CNY 48,10 | 4,03M |
| 2026-08-03 | CNY 47,98 | -0,25 % | CNY 48,10 | CNY 48,88 | CNY 47,64 | 3,35M |
| 2026-07-31 | CNY 48,10 | +6,79 % | CNY 45,70 | CNY 49,71 | CNY 45,70 | 6,51M |
| 2026-07-30 | CNY 45,04 | -1,23 % | CNY 45,60 | CNY 46,95 | CNY 44,60 | 4,15M |
| 2026-07-29 | CNY 45,60 | +4,35 % | CNY 44,49 | CNY 45,78 | CNY 43,70 | 4,27M |
| 2026-07-28 | CNY 43,70 | -0,50 % | CNY 44,44 | CNY 45,19 | CNY 43,51 | 3,59M |
| 2026-07-27 | CNY 43,92 | +2,98 % | CNY 42,20 | CNY 43,96 | CNY 41,76 | 3,05M |
| 2026-07-24 | CNY 42,65 | -3,48 % | CNY 43,71 | CNY 44,18 | CNY 42,65 | 3,37M |
| 2026-07-23 | CNY 44,19 | -3,81 % | CNY 45,70 | CNY 45,80 | CNY 43,32 | 5,81M |
| 2026-07-22 | CNY 45,94 | -7,00 % | CNY 48,01 | CNY 49,35 | CNY 45,64 | 6,39M |
| 2026-07-21 | CNY 49,40 | +4,00 % | CNY 48,21 | CNY 49,70 | CNY 46,32 | 4,50M |
| 2026-07-20 | CNY 47,50 | -7,78 % | CNY 51,54 | CNY 51,80 | CNY 46,51 | 5,68M |
| 2026-07-17 | CNY 51,51 | +0,21 % | CNY 51,36 | CNY 53,40 | CNY 49,80 | 4,84M |
| 2026-07-16 | CNY 51,40 | -0,02 % | CNY 51,21 | CNY 52,07 | CNY 50,55 | 2,40M |
| 2026-07-15 | CNY 51,41 | 0,00 % | CNY 51,56 | CNY 51,91 | CNY 50,67 | 2,75M |
| 2026-07-14 | CNY 51,41 | -1,98 % | CNY 52,31 | CNY 52,80 | CNY 49,79 | 4,08M |
| 2026-07-13 | CNY 52,45 | -6,14 % | CNY 55,96 | CNY 56,35 | CNY 52,22 | 4,59M |
| 2026-07-10 | CNY 55,88 | +0,50 % | CNY 55,10 | CNY 58,95 | CNY 55,10 | 4,75M |
| 2026-07-09 | CNY 55,60 | +0,27 % | CNY 55,00 | CNY 55,96 | CNY 53,99 | 3,54M |
| 2026-07-08 | CNY 55,45 | +1,37 % | CNY 54,45 | CNY 56,41 | CNY 53,01 | 4,16M |
| 2026-07-07 | CNY 54,70 | -4,27 % | CNY 56,44 | CNY 57,40 | CNY 53,81 | 4,68M |
| 2026-07-06 | CNY 57,14 | -10,02 % | CNY 62,80 | CNY 62,80 | CNY 55,80 | 8,37M |
| 2026-07-03 | CNY 63,50 | -0,22 % | CNY 63,64 | CNY 65,05 | CNY 62,46 | 5,52M |
| 2026-07-02 | CNY 63,64 | -2,11 % | CNY 64,80 | CNY 66,23 | CNY 63,38 | 5,79M |
| 2026-07-01 | CNY 65,01 | +0,40 % | CNY 65,26 | CNY 67,06 | CNY 64,05 | 7,38M |
| 2026-06-30 | CNY 64,75 | +2,81 % | CNY 63,39 | CNY 65,12 | CNY 62,30 | 5,99M |
| 2026-06-29 | CNY 62,98 | +8,98 % | CNY 58,28 | CNY 65,22 | CNY 58,26 | 8,97M |
| 2026-06-26 | CNY 57,79 | -0,94 % | CNY 57,01 | CNY 59,03 | CNY 56,49 | 4,10M |
| 2026-06-25 | CNY 58,34 | -2,78 % | CNY 59,41 | CNY 59,91 | CNY 56,90 | 5,58M |
| 2026-06-24 | CNY 60,01 | +1,40 % | CNY 58,58 | CNY 60,66 | CNY 57,38 | 5,49M |
| 2026-06-23 | CNY 59,18 | -5,67 % | CNY 62,00 | CNY 62,11 | CNY 58,50 | 7,60M |
| 2026-06-22 | CNY 62,74 | -4,11 % | CNY 65,34 | CNY 67,10 | CNY 60,94 | 7,92M |
| 2026-06-18 | CNY 65,43 | +0,80 % | CNY 64,21 | CNY 66,26 | CNY 63,33 | 7,70M |
| 2026-06-17 | CNY 64,91 | +1,55 % | CNY 62,73 | CNY 66,26 | CNY 62,00 | 7,75M |
| 2026-06-16 | CNY 63,92 | +1,88 % | CNY 62,34 | CNY 63,94 | CNY 61,58 | 8,97M |
| 2026-06-15 | CNY 62,74 | -3,49 % | CNY 63,50 | CNY 66,07 | CNY 62,17 | 9,35M |
| 2026-06-12 | CNY 65,01 | +5,14 % | CNY 62,50 | CNY 69,89 | CNY 62,00 | 10,31M |
| 2026-06-11 | CNY 61,83 | -10,61 % | CNY 68,48 | CNY 68,48 | CNY 60,57 | 10,98M |
| 2026-06-10 | CNY 69,17 | +1,45 % | CNY 66,77 | CNY 72,00 | CNY 66,41 | 11,78M |
| 2026-06-09 | CNY 68,18 | +2,20 % | CNY 67,00 | CNY 68,94 | CNY 64,19 | 14,22M |
| 2026-06-08 | CNY 66,71 | +20,00 % | CNY 53,96 | CNY 66,71 | CNY 53,77 | 16,26M |
| 2026-06-05 | CNY 55,59 | +4,30 % | CNY 53,82 | CNY 56,80 | CNY 53,55 | 3,91M |
| 2026-06-04 | CNY 53,30 | -3,00 % | CNY 54,22 | CNY 54,59 | CNY 53,03 | 2,34M |
| 2026-06-03 | CNY 54,95 | -1,04 % | CNY 55,22 | CNY 56,72 | CNY 53,25 | 2,94M |
| 2026-06-02 | CNY 55,53 | -2,13 % | CNY 56,74 | CNY 57,78 | CNY 55,39 | 2,94M |
| 2026-06-01 | CNY 56,74 | +3,46 % | CNY 55,18 | CNY 58,16 | CNY 55,00 | 4,08M |
| 2026-05-29 | CNY 54,84 | -10,70 % | CNY 61,48 | CNY 62,21 | CNY 54,54 | 6,30M |
| 2026-05-28 | CNY 61,41 | +3,04 % | CNY 59,60 | CNY 63,45 | CNY 58,61 | 4,06M |
| 2026-05-27 | CNY 59,60 | -2,09 % | CNY 61,60 | CNY 62,45 | CNY 58,99 | 3,16M |
| 2026-05-26 | CNY 60,87 | -4,43 % | CNY 63,11 | CNY 63,12 | CNY 59,92 | 4,58M |