ASR Microelectronics Co., Ltd. Class A 688220
SSE · China · Kommunikation
CNY 90,22-3,32 (-3,55 %)
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 90,22 | -3,55 % | CNY 94,07 | CNY 94,09 | CNY 89,89 | 5,86M |
| 2026-09-29 | CNY 93,54 | +1,42 % | CNY 91,71 | CNY 94,30 | CNY 91,00 | 5,25M |
| 2026-09-28 | CNY 92,23 | -5,27 % | CNY 96,01 | CNY 96,90 | CNY 91,30 | 6,37M |
| 2026-09-24 | CNY 97,36 | -2,33 % | CNY 98,98 | CNY 99,95 | CNY 97,35 |
| 5,15M |
| 2026-09-23 | CNY 99,68 | -1,73 % | CNY 102,72 | CNY 103,07 | CNY 99,28 | 7,12M |
| 2026-09-22 | CNY 101,43 | +3,82 % | CNY 99,38 | CNY 103,77 | CNY 99,26 | 10,91M |
| 2026-09-21 | CNY 97,70 | -2,60 % | CNY 99,97 | CNY 100,30 | CNY 97,05 | 8,45M |
| 2026-09-18 | CNY 100,31 | +11,17 % | CNY 91,59 | CNY 103,36 | CNY 91,27 | 15,11M |
| 2026-09-17 | CNY 90,23 | -0,36 % | CNY 90,10 | CNY 92,00 | CNY 89,43 | 4,43M |
| 2026-09-16 | CNY 90,56 | +3,14 % | CNY 88,34 | CNY 90,92 | CNY 86,80 | 5,31M |
| 2026-09-15 | CNY 87,80 | +0,34 % | CNY 88,00 | CNY 90,49 | CNY 87,37 | 4,46M |
| 2026-09-14 | CNY 87,50 | -1,66 % | CNY 87,74 | CNY 88,12 | CNY 86,18 | 4,78M |
| 2026-09-11 | CNY 88,98 | -0,47 % | CNY 89,00 | CNY 89,48 | CNY 85,68 | 6,47M |
| 2026-09-10 | CNY 89,40 | -1,88 % | CNY 90,38 | CNY 90,60 | CNY 88,18 | 6,06M |
| 2026-09-09 | CNY 91,11 | 0,00 % | CNY 91,50 | CNY 93,89 | CNY 90,63 | 4,63M |
| 2026-09-08 | CNY 91,11 | -2,93 % | CNY 93,60 | CNY 94,91 | CNY 90,63 | 9,22M |
| 2026-09-07 | CNY 93,86 | +2,52 % | CNY 92,74 | CNY 94,92 | CNY 91,93 | 6,91M |
| 2026-09-04 | CNY 91,55 | -2,47 % | CNY 95,65 | CNY 95,98 | CNY 91,07 | 7,12M |
| 2026-09-03 | CNY 93,87 | -0,87 % | CNY 95,55 | CNY 96,00 | CNY 92,78 | 4,85M |
| 2026-09-02 | CNY 94,69 | -3,18 % | CNY 96,86 | CNY 96,86 | CNY 93,11 | 6,99M |
| 2026-09-01 | CNY 97,80 | -5,03 % | CNY 104,65 | CNY 104,97 | CNY 97,38 | 7,11M |
| 2026-08-31 | CNY 102,98 | +4,59 % | CNY 98,46 | CNY 103,58 | CNY 96,78 | 8,79M |
| 2026-08-28 | CNY 98,46 | -3,19 % | CNY 100,69 | CNY 102,98 | CNY 98,23 | 6,68M |
| 2026-08-27 | CNY 101,70 | +9,31 % | CNY 94,00 | CNY 102,36 | CNY 93,67 | 13,20M |
| 2026-08-26 | CNY 93,04 | +2,13 % | CNY 91,00 | CNY 93,93 | CNY 90,60 | 5,23M |
| 2026-08-25 | CNY 91,10 | +2,06 % | CNY 88,00 | CNY 92,13 | CNY 86,69 | 5,82M |
| 2026-08-24 | CNY 89,26 | -5,42 % | CNY 95,16 | CNY 95,16 | CNY 87,88 | 8,47M |
| 2026-08-21 | CNY 94,38 | -0,92 % | CNY 94,88 | CNY 96,35 | CNY 93,00 | 6,08M |
| 2026-08-20 | CNY 95,26 | -0,22 % | CNY 96,50 | CNY 97,18 | CNY 94,26 | 5,76M |
| 2026-08-19 | CNY 95,47 | -7,76 % | CNY 101,12 | CNY 102,31 | CNY 94,55 | 9,04M |
| 2026-08-18 | CNY 103,50 | -4,02 % | CNY 107,03 | CNY 107,80 | CNY 101,81 | 9,49M |
| 2026-08-17 | CNY 107,84 | +5,55 % | CNY 102,00 | CNY 107,90 | CNY 101,27 | 10,39M |
| 2026-08-14 | CNY 102,17 | +0,08 % | CNY 103,00 | CNY 103,98 | CNY 100,10 | 6,76M |
| 2026-08-13 | CNY 102,09 | -1,84 % | CNY 105,55 | CNY 108,20 | CNY 101,66 | 8,83M |
| 2026-08-12 | CNY 104,00 | -0,18 % | CNY 103,92 | CNY 106,66 | CNY 102,74 | 8,06M |
| 2026-08-11 | CNY 104,19 | -0,30 % | CNY 104,05 | CNY 106,80 | CNY 102,40 | 6,97M |
| 2026-08-10 | CNY 104,50 | -7,03 % | CNY 113,58 | CNY 114,50 | CNY 102,40 | 13,76M |
| 2026-08-07 | CNY 112,40 | +8,39 % | CNY 103,50 | CNY 113,60 | CNY 101,73 | 13,93M |
| 2026-08-06 | CNY 103,70 | +7,07 % | CNY 96,01 | CNY 106,00 | CNY 95,06 | 14,50M |
| 2026-08-05 | CNY 96,85 | +4,48 % | CNY 93,00 | CNY 99,18 | CNY 91,65 | 9,04M |
| 2026-08-04 | CNY 92,70 | +1,70 % | CNY 92,46 | CNY 93,58 | CNY 89,52 | 9,48M |
| 2026-08-03 | CNY 91,15 | -2,71 % | CNY 93,50 | CNY 97,31 | CNY 89,09 | 8,79M |
| 2026-07-31 | CNY 93,69 | +1,19 % | CNY 100,00 | CNY 101,00 | CNY 93,66 | 12,40M |
| 2026-07-30 | CNY 92,59 | -13,43 % | CNY 104,48 | CNY 105,32 | CNY 91,19 | 12,73M |
| 2026-07-29 | CNY 106,95 | +2,25 % | CNY 105,22 | CNY 111,50 | CNY 98,00 | 13,84M |
| 2026-07-28 | CNY 104,60 | -5,01 % | CNY 107,00 | CNY 109,65 | CNY 104,01 | 7,44M |
| 2026-07-27 | CNY 110,12 | -1,48 % | CNY 110,81 | CNY 111,50 | CNY 106,31 | 10,23M |
| 2026-07-24 | CNY 111,77 | +8,15 % | CNY 101,89 | CNY 116,98 | CNY 101,89 | 15,89M |
| 2026-07-23 | CNY 103,35 | -7,56 % | CNY 115,20 | CNY 121,29 | CNY 102,01 | 15,77M |
| 2026-07-22 | CNY 111,80 | +3,73 % | CNY 106,38 | CNY 115,09 | CNY 105,58 | 13,57M |
| 2026-07-21 | CNY 107,78 | +7,36 % | CNY 100,76 | CNY 109,40 | CNY 93,80 | 15,63M |
| 2026-07-20 | CNY 100,39 | +0,71 % | CNY 101,66 | CNY 105,37 | CNY 96,80 | 16,67M |
| 2026-07-17 | CNY 99,68 | -12,32 % | CNY 109,65 | CNY 112,89 | CNY 99,00 | 17,63M |
| 2026-07-16 | CNY 113,69 | -8,10 % | CNY 122,47 | CNY 133,50 | CNY 111,50 | 24,89M |
| 2026-07-15 | CNY 123,71 | +5,55 % | CNY 118,77 | CNY 128,65 | CNY 111,50 | 18,13M |
| 2026-07-14 | CNY 117,20 | -3,42 % | CNY 124,36 | CNY 127,45 | CNY 111,00 | 17,43M |
| 2026-07-13 | CNY 121,35 | +2,61 % | CNY 115,08 | CNY 129,50 | CNY 115,00 | 18,45M |
| 2026-07-10 | CNY 118,26 | -5,90 % | CNY 125,76 | CNY 128,00 | CNY 118,18 | 15,38M |
| 2026-07-09 | CNY 125,68 | +8,58 % | CNY 118,00 | CNY 126,50 | CNY 113,33 | 19,59M |
| 2026-07-08 | CNY 115,75 | +4,80 % | CNY 114,45 | CNY 119,80 | CNY 112,58 | 14,30M |
| 2026-07-07 | CNY 110,45 | -0,67 % | CNY 110,44 | CNY 117,17 | CNY 108,10 | 10,64M |
| 2026-07-06 | CNY 111,19 | -0,58 % | CNY 114,84 | CNY 116,58 | CNY 106,17 | 12,85M |
| 2026-07-03 | CNY 111,84 | +2,61 % | CNY 109,00 | CNY 118,32 | CNY 106,10 | 16,61M |
| 2026-07-02 | CNY 109,00 | -9,17 % | CNY 118,03 | CNY 119,97 | CNY 108,00 | 18,74M |
| 2026-07-01 | CNY 120,00 | -3,47 % | CNY 123,40 | CNY 129,99 | CNY 117,80 | 27,07M |
| 2026-06-30 | CNY 124,32 | +20,00 % | CNY 107,26 | CNY 124,32 | CNY 107,26 | 25,27M |
| 2026-06-29 | CNY 103,60 | +3,77 % | CNY 99,98 | CNY 106,27 | CNY 97,23 | 19,50M |
| 2026-06-26 | CNY 99,84 | -1,81 % | CNY 98,23 | CNY 102,57 | CNY 95,31 | 16,04M |
| 2026-06-25 | CNY 101,68 | +4,70 % | CNY 97,61 | CNY 105,77 | CNY 94,44 | 20,45M |
| 2026-06-24 | CNY 97,12 | -0,09 % | CNY 96,66 | CNY 99,50 | CNY 94,61 | 12,20M |
| 2026-06-23 | CNY 97,21 | -2,39 % | CNY 99,40 | CNY 100,88 | CNY 95,14 | 10,29M |
| 2026-06-22 | CNY 99,59 | -1,50 % | CNY 101,29 | CNY 102,16 | CNY 96,79 | 11,41M |
| 2026-06-18 | CNY 101,11 | +1,36 % | CNY 99,53 | CNY 103,10 | CNY 98,30 | 10,82M |
| 2026-06-17 | CNY 99,75 | +2,33 % | CNY 95,33 | CNY 99,96 | CNY 94,68 | 8,80M |
| 2026-06-16 | CNY 97,48 | +1,87 % | CNY 96,98 | CNY 98,58 | CNY 94,20 | 9,06M |
| 2026-06-15 | CNY 95,69 | +6,35 % | CNY 90,63 | CNY 97,33 | CNY 90,31 | 10,23M |
| 2026-06-12 | CNY 89,98 | -2,07 % | CNY 93,71 | CNY 94,95 | CNY 89,00 | 9,32M |
| 2026-06-11 | CNY 91,88 | -1,36 % | CNY 92,89 | CNY 93,93 | CNY 90,58 | 8,83M |
| 2026-06-10 | CNY 93,15 | -0,85 % | CNY 93,89 | CNY 97,22 | CNY 90,48 | 9,02M |
| 2026-06-09 | CNY 93,95 | +2,79 % | CNY 93,80 | CNY 94,44 | CNY 91,19 | 9,66M |
| 2026-06-08 | CNY 91,40 | -8,78 % | CNY 98,20 | CNY 98,37 | CNY 90,82 | 11,91M |
| 2026-06-05 | CNY 100,20 | -3,42 % | CNY 101,50 | CNY 104,56 | CNY 99,70 | 9,04M |
| 2026-06-04 | CNY 103,75 | -0,72 % | CNY 103,60 | CNY 105,50 | CNY 101,18 | 10,51M |
| 2026-06-03 | CNY 104,50 | +0,63 % | CNY 106,87 | CNY 111,90 | CNY 103,30 | 12,94M |
| 2026-06-02 | CNY 103,85 | +3,42 % | CNY 101,42 | CNY 104,23 | CNY 98,16 | 12,15M |
| 2026-06-01 | CNY 100,42 | -5,60 % | CNY 107,38 | CNY 107,78 | CNY 99,88 | 14,10M |
| 2026-05-29 | CNY 106,38 | -7,28 % | CNY 114,41 | CNY 116,24 | CNY 105,00 | 14,14M |
| 2026-05-28 | CNY 114,73 | +1,53 % | CNY 112,21 | CNY 116,99 | CNY 108,86 | 12,82M |
| 2026-05-27 | CNY 113,00 | +2,08 % | CNY 110,70 | CNY 118,92 | CNY 109,31 | 15,56M |
| 2026-05-26 | CNY 110,70 | -1,34 % | CNY 111,00 | CNY 112,49 | CNY 107,50 | 14,42M |