Dosilicon Co. Ltd. Class A 688110
SSE · China · Elektronische Technologie
CNY 113,81-3,92 (-3,33 %)
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 113,81 | -3,33 % | CNY 119,00 | CNY 119,50 | CNY 113,80 | 9,82M |
| 2026-09-29 | CNY 117,73 | +0,84 % | CNY 116,10 | CNY 119,00 | CNY 115,26 | 10,97M |
| 2026-09-28 | CNY 116,75 | -1,67 % | CNY 118,09 | CNY 124,40 | CNY 116,30 | 16,49M |
| 2026-09-24 | CNY 118,73 | -3,20 % | CNY 121,50 | CNY 122,00 | CNY 118,63 | 9,74M |
| 2026-09-23 | CNY 122,65 | -0,65 % | CNY 124,12 | CNY 125,70 | CNY 122,40 | 10,92M |
| 2026-09-22 | CNY 123,45 | +2,44 % | CNY 123,00 | CNY 126,56 | CNY 120,88 | 16,29M |
| 2026-09-21 | CNY 120,51 | -1,51 % | CNY 123,60 | CNY 123,97 | CNY 119,50 | 13,04M |
| 2026-09-18 | CNY 122,36 | +5,91 % | CNY 117,95 | CNY 124,22 | CNY 116,78 | 18,64M |
| 2026-09-17 | CNY 115,53 | -0,23 % | CNY 115,53 | CNY 117,21 | CNY 114,66 | 10,70M |
| 2026-09-16 | CNY 115,80 | +4,76 % | CNY 111,39 | CNY 116,20 | CNY 109,58 | 12,58M |
| 2026-09-15 | CNY 110,54 | +1,83 % | CNY 109,85 | CNY 112,96 | CNY 108,70 | 10,84M |
| 2026-09-14 | CNY 108,55 | -1,57 % | CNY 107,83 | CNY 110,62 | CNY 106,88 | 10,36M |
| 2026-09-11 | CNY 110,28 | -3,48 % | CNY 112,00 | CNY 112,66 | CNY 106,37 | 18,17M |
| 2026-09-10 | CNY 114,26 | -0,54 % | CNY 114,00 | CNY 116,80 | CNY 112,88 | 9,84M |
| 2026-09-09 | CNY 114,88 | -1,07 % | CNY 116,50 | CNY 120,44 | CNY 114,60 | 14,29M |
| 2026-09-08 | CNY 116,12 | +0,05 % | CNY 115,60 | CNY 119,93 | CNY 114,71 | 15,92M |
| 2026-09-07 | CNY 116,06 | +2,76 % | CNY 116,00 | CNY 116,93 | CNY 113,83 | 14,12M |
| 2026-09-04 | CNY 112,94 | -3,55 % | CNY 118,32 | CNY 119,58 | CNY 111,74 | 15,40M |
| 2026-09-03 | CNY 117,10 | +0,60 % | CNY 117,99 | CNY 118,40 | CNY 114,00 | 13,75M |
| 2026-09-02 | CNY 116,40 | -1,36 % | CNY 116,00 | CNY 118,19 | CNY 115,80 | 12,58M |
| 2026-09-01 | CNY 118,00 | -1,54 % | CNY 119,83 | CNY 122,22 | CNY 117,32 | 13,10M |
| 2026-08-31 | CNY 119,84 | +4,20 % | CNY 112,00 | CNY 120,07 | CNY 111,47 | 18,08M |
| 2026-08-28 | CNY 115,01 | -2,82 % | CNY 117,01 | CNY 118,99 | CNY 115,00 | 15,46M |
| 2026-08-27 | CNY 118,35 | +4,37 % | CNY 114,44 | CNY 119,74 | CNY 114,00 | 18,58M |
| 2026-08-26 | CNY 113,40 | -0,50 % | CNY 114,10 | CNY 115,00 | CNY 110,67 | 14,12M |
| 2026-08-25 | CNY 113,97 | -1,83 % | CNY 112,81 | CNY 114,93 | CNY 110,10 | 17,67M |
| 2026-08-24 | CNY 116,10 | -3,81 % | CNY 122,51 | CNY 123,50 | CNY 112,80 | 28,03M |
| 2026-08-21 | CNY 120,70 | +5,58 % | CNY 114,35 | CNY 122,00 | CNY 113,28 | 20,37M |
| 2026-08-20 | CNY 114,32 | -0,17 % | CNY 116,80 | CNY 117,93 | CNY 112,90 | 14,49M |
| 2026-08-19 | CNY 114,51 | -7,76 % | CNY 119,00 | CNY 126,00 | CNY 113,91 | 22,17M |
| 2026-08-18 | CNY 124,15 | -1,46 % | CNY 126,00 | CNY 128,50 | CNY 122,43 | 16,72M |
| 2026-08-17 | CNY 125,99 | +7,60 % | CNY 118,45 | CNY 125,99 | CNY 117,20 | 20,92M |
| 2026-08-14 | CNY 117,09 | +4,08 % | CNY 115,00 | CNY 117,66 | CNY 113,88 | 16,77M |
| 2026-08-13 | CNY 112,50 | -1,91 % | CNY 116,90 | CNY 118,40 | CNY 112,19 | 15,61M |
| 2026-08-12 | CNY 114,69 | +2,21 % | CNY 112,80 | CNY 115,45 | CNY 111,02 | 13,79M |
| 2026-08-11 | CNY 112,21 | -0,94 % | CNY 112,01 | CNY 114,77 | CNY 110,90 | 12,24M |
| 2026-08-10 | CNY 113,28 | -2,33 % | CNY 115,60 | CNY 116,50 | CNY 110,80 | 16,04M |
| 2026-08-07 | CNY 115,98 | +3,65 % | CNY 111,21 | CNY 116,91 | CNY 111,20 | 21,23M |
| 2026-08-06 | CNY 111,90 | +1,80 % | CNY 105,98 | CNY 113,52 | CNY 105,92 | 21,45M |
| 2026-08-05 | CNY 109,92 | +8,00 % | CNY 102,97 | CNY 111,79 | CNY 102,00 | 23,48M |
| 2026-08-04 | CNY 101,78 | +4,82 % | CNY 98,56 | CNY 103,00 | CNY 96,10 | 19,87M |
| 2026-08-03 | CNY 97,10 | -4,94 % | CNY 99,50 | CNY 102,99 | CNY 96,28 | 19,74M |
| 2026-07-31 | CNY 102,15 | +0,62 % | CNY 114,50 | CNY 114,58 | CNY 101,80 | 28,65M |
| 2026-07-30 | CNY 101,52 | -5,57 % | CNY 105,00 | CNY 107,30 | CNY 99,01 | 20,70M |
| 2026-07-29 | CNY 107,51 | +1,42 % | CNY 107,00 | CNY 108,60 | CNY 99,11 | 25,04M |
| 2026-07-28 | CNY 106,00 | -7,95 % | CNY 111,72 | CNY 114,26 | CNY 104,66 | 17,91M |
| 2026-07-27 | CNY 115,15 | +4,54 % | CNY 110,75 | CNY 115,65 | CNY 106,50 | 17,67M |
| 2026-07-24 | CNY 110,15 | -3,29 % | CNY 112,76 | CNY 114,18 | CNY 109,50 | 16,13M |
| 2026-07-23 | CNY 113,90 | -5,20 % | CNY 122,63 | CNY 123,04 | CNY 112,93 | 23,55M |
| 2026-07-22 | CNY 120,15 | -0,26 % | CNY 122,40 | CNY 130,00 | CNY 118,64 | 34,96M |
| 2026-07-21 | CNY 120,46 | +20,00 % | CNY 109,59 | CNY 120,46 | CNY 101,11 | 39,50M |
| 2026-07-20 | CNY 100,38 | -14,08 % | CNY 121,11 | CNY 121,99 | CNY 94,46 | 37,86M |
| 2026-07-17 | CNY 116,83 | -14,41 % | CNY 138,00 | CNY 139,50 | CNY 116,21 | 28,44M |
| 2026-07-16 | CNY 136,50 | -7,35 % | CNY 143,83 | CNY 147,78 | CNY 135,10 | 18,82M |
| 2026-07-15 | CNY 147,33 | -5,53 % | CNY 159,00 | CNY 161,55 | CNY 145,00 | 18,39M |
| 2026-07-14 | CNY 155,96 | +1,17 % | CNY 157,00 | CNY 158,79 | CNY 145,83 | 19,19M |
| 2026-07-13 | CNY 154,15 | -6,01 % | CNY 162,00 | CNY 169,88 | CNY 152,88 | 21,00M |
| 2026-07-10 | CNY 164,00 | -7,00 % | CNY 178,11 | CNY 180,88 | CNY 164,00 | 22,47M |
| 2026-07-09 | CNY 176,34 | +4,47 % | CNY 173,20 | CNY 176,59 | CNY 168,10 | 19,89M |
| 2026-07-08 | CNY 168,80 | -0,22 % | CNY 171,00 | CNY 173,80 | CNY 163,00 | 17,70M |
| 2026-07-07 | CNY 169,17 | -3,20 % | CNY 172,06 | CNY 176,84 | CNY 166,03 | 16,40M |
| 2026-07-06 | CNY 174,77 | -2,25 % | CNY 183,42 | CNY 183,42 | CNY 170,44 | 19,93M |
| 2026-07-03 | CNY 178,80 | +1,53 % | CNY 175,00 | CNY 191,38 | CNY 170,34 | 24,58M |
| 2026-07-02 | CNY 176,10 | -8,89 % | CNY 182,00 | CNY 189,78 | CNY 175,01 | 28,77M |
| 2026-07-01 | CNY 193,29 | -5,11 % | CNY 202,00 | CNY 209,55 | CNY 191,00 | 28,64M |
| 2026-06-30 | CNY 203,70 | +5,38 % | CNY 188,44 | CNY 207,60 | CNY 184,67 | 29,26M |
| 2026-06-29 | CNY 193,30 | +1,45 % | CNY 186,00 | CNY 194,50 | CNY 182,38 | 35,22M |
| 2026-06-26 | CNY 190,53 | +6,17 % | CNY 178,88 | CNY 200,20 | CNY 172,39 | 38,98M |
| 2026-06-25 | CNY 179,45 | +4,50 % | CNY 175,40 | CNY 186,88 | CNY 170,73 | 33,99M |
| 2026-06-24 | CNY 171,73 | +6,14 % | CNY 161,00 | CNY 172,93 | CNY 160,00 | 31,58M |
| 2026-06-23 | CNY 161,79 | +1,58 % | CNY 158,00 | CNY 165,88 | CNY 154,66 | 27,82M |
| 2026-06-22 | CNY 159,28 | +3,15 % | CNY 152,80 | CNY 162,00 | CNY 148,01 | 31,08M |
| 2026-06-18 | CNY 154,42 | +0,99 % | CNY 160,00 | CNY 162,00 | CNY 151,01 | 27,61M |
| 2026-06-17 | CNY 152,91 | +9,14 % | CNY 139,91 | CNY 153,55 | CNY 139,91 | 28,60M |
| 2026-06-16 | CNY 140,10 | +3,87 % | CNY 135,00 | CNY 142,85 | CNY 134,10 | 24,20M |
| 2026-06-15 | CNY 134,88 | +7,30 % | CNY 126,00 | CNY 135,66 | CNY 122,12 | 26,99M |
| 2026-06-12 | CNY 125,70 | -1,01 % | CNY 131,99 | CNY 132,98 | CNY 123,80 | 19,85M |
| 2026-06-11 | CNY 126,98 | -0,46 % | CNY 126,00 | CNY 128,98 | CNY 125,20 | 16,15M |
| 2026-06-10 | CNY 127,57 | -0,07 % | CNY 126,21 | CNY 133,00 | CNY 125,00 | 18,86M |
| 2026-06-09 | CNY 127,66 | +7,73 % | CNY 125,49 | CNY 135,00 | CNY 125,38 | 21,01M |
| 2026-06-08 | CNY 118,50 | -5,95 % | CNY 119,71 | CNY 122,81 | CNY 116,74 | 17,74M |
| 2026-06-05 | CNY 126,00 | -4,55 % | CNY 128,55 | CNY 131,12 | CNY 125,30 | 16,50M |
| 2026-06-04 | CNY 132,01 | +1,41 % | CNY 127,00 | CNY 133,98 | CNY 127,00 | 19,76M |
| 2026-06-03 | CNY 130,17 | +2,90 % | CNY 125,07 | CNY 133,79 | CNY 125,07 | 22,50M |
| 2026-06-02 | CNY 126,50 | +0,77 % | CNY 127,25 | CNY 129,38 | CNY 124,60 | 17,92M |
| 2026-06-01 | CNY 125,53 | -11,70 % | CNY 138,07 | CNY 139,55 | CNY 125,02 | 28,87M |
| 2026-05-29 | CNY 142,16 | -3,82 % | CNY 148,96 | CNY 149,60 | CNY 138,04 | 22,86M |
| 2026-05-28 | CNY 147,80 | -0,14 % | CNY 146,16 | CNY 149,50 | CNY 143,57 | 19,12M |
| 2026-05-27 | CNY 148,00 | -4,60 % | CNY 157,71 | CNY 160,42 | CNY 147,30 | 31,19M |
| 2026-05-26 | CNY 155,13 | -6,88 % | CNY 163,61 | CNY 165,00 | CNY 150,10 | 39,09M |