Shareate Tools Ltd. Class A 688257
SSE · China · Produzierendes Gewerbe
CNY 53,58-1,94 (-3,49 %)
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 53,58 | -3,49 % | CNY 55,60 | CNY 56,14 | CNY 53,37 | 8,86M |
| 2026-09-29 | CNY 55,52 | +1,83 % | CNY 54,92 | CNY 56,95 | CNY 53,71 | 10,91M |
| 2026-09-28 | CNY 54,52 | -6,34 % | CNY 57,88 | CNY 58,74 | CNY 54,00 | 14,54M |
| 2026-09-24 | CNY 58,21 | -4,43 % | CNY 61,14 | CNY 61,33 | CNY 58,21 | 10,02M |
| 2026-09-23 | CNY 60,91 | +4,26 % | CNY 59,03 | CNY 62,50 | CNY 58,21 | 15,97M |
| 2026-09-22 | CNY 58,42 | -1,93 % | CNY 60,58 | CNY 60,89 | CNY 58,06 | 15,24M |
| 2026-09-21 | CNY 59,57 | +2,35 % | CNY 57,70 | CNY 60,66 | CNY 57,70 | 19,86M |
| 2026-09-18 | CNY 58,20 | +6,46 % | CNY 57,09 | CNY 58,70 | CNY 54,67 | 19,07M |
| 2026-09-17 | CNY 54,67 | -2,25 % | CNY 56,00 | CNY 56,63 | CNY 54,50 | 11,48M |
| 2026-09-16 | CNY 55,93 | +4,41 % | CNY 53,77 | CNY 56,69 | CNY 53,31 | 15,76M |
| 2026-09-15 | CNY 53,57 | +4,26 % | CNY 52,00 | CNY 55,45 | CNY 51,67 | 15,23M |
| 2026-09-14 | CNY 51,38 | +1,26 % | CNY 50,29 | CNY 52,47 | CNY 49,14 | 8,11M |
| 2026-09-11 | CNY 50,74 | -1,91 % | CNY 50,98 | CNY 51,43 | CNY 48,98 | 10,34M |
| 2026-09-10 | CNY 51,73 | -1,24 % | CNY 51,80 | CNY 53,16 | CNY 51,15 | 7,76M |
| 2026-09-09 | CNY 52,38 | -1,36 % | CNY 53,92 | CNY 54,44 | CNY 51,98 | 9,56M |
| 2026-09-08 | CNY 53,10 | +0,57 % | CNY 52,69 | CNY 53,58 | CNY 51,38 | 13,85M |
| 2026-09-07 | CNY 52,80 | +3,31 % | CNY 51,44 | CNY 53,50 | CNY 51,20 | 13,19M |
| 2026-09-04 | CNY 51,11 | -3,78 % | CNY 53,69 | CNY 54,69 | CNY 50,62 | 11,39M |
| 2026-09-03 | CNY 53,12 | +0,80 % | CNY 53,05 | CNY 54,27 | CNY 51,94 | 10,79M |
| 2026-09-02 | CNY 52,70 | -2,53 % | CNY 52,81 | CNY 53,88 | CNY 52,00 | 11,07M |
| 2026-09-01 | CNY 54,07 | -5,77 % | CNY 56,90 | CNY 57,17 | CNY 53,64 | 14,41M |
| 2026-08-31 | CNY 57,38 | +1,47 % | CNY 56,14 | CNY 57,70 | CNY 55,20 | 11,83M |
| 2026-08-28 | CNY 56,55 | -0,96 % | CNY 57,12 | CNY 59,15 | CNY 56,52 | 15,56M |
| 2026-08-27 | CNY 57,10 | +8,14 % | CNY 53,65 | CNY 57,69 | CNY 53,51 | 18,61M |
| 2026-08-26 | CNY 52,80 | -2,80 % | CNY 54,49 | CNY 55,20 | CNY 51,27 | 15,80M |
| 2026-08-25 | CNY 54,32 | -0,59 % | CNY 53,75 | CNY 55,26 | CNY 51,68 | 13,55M |
| 2026-08-24 | CNY 54,64 | -5,87 % | CNY 58,89 | CNY 59,23 | CNY 53,00 | 17,00M |
| 2026-08-21 | CNY 58,05 | +1,66 % | CNY 56,73 | CNY 58,87 | CNY 55,63 | 10,01M |
| 2026-08-20 | CNY 57,10 | -0,09 % | CNY 58,35 | CNY 59,17 | CNY 56,01 | 12,42M |
| 2026-08-19 | CNY 57,15 | -11,78 % | CNY 62,25 | CNY 62,84 | CNY 56,69 | 19,27M |
| 2026-08-18 | CNY 64,78 | -1,85 % | CNY 65,00 | CNY 66,86 | CNY 63,38 | 18,37M |
| 2026-08-17 | CNY 66,00 | +8,53 % | CNY 60,98 | CNY 66,15 | CNY 60,40 | 18,32M |
| 2026-08-14 | CNY 60,81 | +2,20 % | CNY 59,71 | CNY 61,42 | CNY 59,12 | 10,61M |
| 2026-08-13 | CNY 59,50 | -2,83 % | CNY 62,80 | CNY 63,20 | CNY 59,33 | 15,00M |
| 2026-08-12 | CNY 61,23 | +1,54 % | CNY 60,50 | CNY 62,37 | CNY 59,95 | 13,17M |
| 2026-08-11 | CNY 60,30 | -3,07 % | CNY 61,15 | CNY 62,16 | CNY 59,20 | 14,15M |
| 2026-08-10 | CNY 62,21 | -1,25 % | CNY 62,92 | CNY 63,88 | CNY 60,17 | 19,41M |
| 2026-08-07 | CNY 63,00 | +7,00 % | CNY 58,86 | CNY 63,65 | CNY 58,00 | 26,20M |
| 2026-08-06 | CNY 58,88 | +4,27 % | CNY 55,52 | CNY 60,65 | CNY 55,01 | 22,77M |
| 2026-08-05 | CNY 56,47 | +9,86 % | CNY 51,00 | CNY 57,78 | CNY 51,00 | 24,18M |
| 2026-08-04 | CNY 51,40 | +8,35 % | CNY 48,00 | CNY 51,98 | CNY 47,30 | 18,49M |
| 2026-08-03 | CNY 47,44 | -6,61 % | CNY 50,23 | CNY 51,80 | CNY 46,98 | 18,37M |
| 2026-07-31 | CNY 50,80 | +6,30 % | CNY 52,49 | CNY 56,30 | CNY 50,60 | 22,27M |
| 2026-07-30 | CNY 47,79 | -10,76 % | CNY 53,85 | CNY 54,50 | CNY 47,00 | 20,58M |
| 2026-07-29 | CNY 53,55 | -2,41 % | CNY 54,89 | CNY 56,10 | CNY 50,15 | 19,96M |
| 2026-07-28 | CNY 54,87 | -10,05 % | CNY 59,75 | CNY 60,88 | CNY 54,30 | 15,51M |
| 2026-07-27 | CNY 61,00 | +5,26 % | CNY 58,54 | CNY 61,24 | CNY 56,48 | 14,02M |
| 2026-07-24 | CNY 57,95 | -4,50 % | CNY 59,35 | CNY 60,82 | CNY 56,91 | 13,65M |
| 2026-07-23 | CNY 60,68 | -1,17 % | CNY 61,98 | CNY 65,24 | CNY 59,34 | 15,31M |
| 2026-07-22 | CNY 61,40 | -6,10 % | CNY 64,39 | CNY 67,98 | CNY 61,02 | 21,09M |
| 2026-07-21 | CNY 65,39 | +11,89 % | CNY 59,61 | CNY 65,88 | CNY 51,66 | 28,13M |
| 2026-07-20 | CNY 58,44 | -14,16 % | CNY 72,00 | CNY 72,50 | CNY 54,46 | 29,58M |
| 2026-07-17 | CNY 68,08 | -12,68 % | CNY 76,79 | CNY 77,96 | CNY 68,08 | 21,96M |
| 2026-07-16 | CNY 77,97 | -2,61 % | CNY 78,00 | CNY 83,17 | CNY 76,50 | 15,95M |
| 2026-07-15 | CNY 80,06 | -6,42 % | CNY 85,89 | CNY 88,56 | CNY 79,94 | 16,34M |
| 2026-07-14 | CNY 85,55 | +12,54 % | CNY 77,00 | CNY 87,30 | CNY 77,00 | 21,04M |
| 2026-07-13 | CNY 76,02 | -7,65 % | CNY 79,46 | CNY 82,88 | CNY 75,30 | 17,34M |
| 2026-07-10 | CNY 82,32 | -3,46 % | CNY 88,97 | CNY 91,59 | CNY 81,90 | 23,20M |
| 2026-07-09 | CNY 85,27 | +3,91 % | CNY 83,70 | CNY 85,58 | CNY 78,87 | 18,54M |
| 2026-07-08 | CNY 82,06 | -6,26 % | CNY 87,12 | CNY 88,50 | CNY 82,00 | 19,30M |
| 2026-07-07 | CNY 87,54 | -5,75 % | CNY 91,90 | CNY 95,55 | CNY 86,00 | 25,15M |
| 2026-07-06 | CNY 92,88 | -15,91 % | CNY 110,37 | CNY 112,22 | CNY 92,81 | 29,84M |
| 2026-07-03 | CNY 110,45 | +1,81 % | CNY 105,92 | CNY 115,60 | CNY 102,00 | 23,51M |
| 2026-07-02 | CNY 108,49 | +3,42 % | CNY 100,04 | CNY 117,77 | CNY 98,55 | 30,79M |
| 2026-07-01 | CNY 104,90 | +2,94 % | CNY 104,22 | CNY 108,68 | CNY 102,20 | 22,04M |
| 2026-06-30 | CNY 101,90 | +5,97 % | CNY 95,50 | CNY 102,64 | CNY 93,80 | 17,05M |
| 2026-06-29 | CNY 96,16 | -3,73 % | CNY 99,83 | CNY 102,50 | CNY 91,00 | 19,02M |
| 2026-06-26 | CNY 99,89 | -5,15 % | CNY 103,50 | CNY 103,73 | CNY 98,20 | 17,73M |
| 2026-06-25 | CNY 105,31 | +1,65 % | CNY 101,92 | CNY 106,03 | CNY 99,06 | 22,83M |
| 2026-06-24 | CNY 103,60 | +1,99 % | CNY 100,98 | CNY 103,99 | CNY 98,00 | 23,27M |
| 2026-06-23 | CNY 101,58 | -9,14 % | CNY 110,81 | CNY 110,81 | CNY 100,18 | 23,92M |
| 2026-06-22 | CNY 111,80 | +3,03 % | CNY 111,77 | CNY 117,00 | CNY 107,00 | 24,35M |
| 2026-06-18 | CNY 108,51 | +6,53 % | CNY 101,01 | CNY 109,46 | CNY 100,50 | 21,44M |
| 2026-06-17 | CNY 101,86 | +0,80 % | CNY 99,96 | CNY 103,90 | CNY 98,76 | 19,06M |
| 2026-06-16 | CNY 101,05 | +4,80 % | CNY 96,00 | CNY 104,31 | CNY 95,00 | 23,05M |
| 2026-06-15 | CNY 96,42 | +19,99 % | CNY 83,06 | CNY 96,42 | CNY 83,06 | 29,20M |
| 2026-06-12 | CNY 80,36 | +3,69 % | CNY 81,50 | CNY 86,00 | CNY 79,79 | 26,03M |
| 2026-06-11 | CNY 77,50 | +0,46 % | CNY 76,02 | CNY 81,65 | CNY 74,74 | 16,24M |
| 2026-06-10 | CNY 77,14 | -5,01 % | CNY 79,59 | CNY 81,21 | CNY 75,79 | 17,22M |
| 2026-06-09 | CNY 81,21 | +7,98 % | CNY 76,43 | CNY 81,86 | CNY 73,79 | 21,57M |
| 2026-06-08 | CNY 75,21 | +0,83 % | CNY 69,62 | CNY 78,08 | CNY 69,62 | 21,14M |
| 2026-06-05 | CNY 74,59 | -5,62 % | CNY 79,29 | CNY 79,66 | CNY 73,93 | 19,61M |
| 2026-06-04 | CNY 79,04 | +10,36 % | CNY 70,73 | CNY 79,64 | CNY 70,00 | 26,94M |
| 2026-06-03 | CNY 71,61 | +2,09 % | CNY 70,15 | CNY 73,99 | CNY 68,57 | 18,63M |
| 2026-06-02 | CNY 70,15 | +8,20 % | CNY 65,06 | CNY 71,11 | CNY 63,57 | 17,36M |
| 2026-06-01 | CNY 64,84 | -5,79 % | CNY 67,95 | CNY 70,57 | CNY 64,73 | 19,67M |
| 2026-05-29 | CNY 68,82 | -8,40 % | CNY 74,93 | CNY 76,43 | CNY 68,10 | 24,54M |
| 2026-05-28 | CNY 75,13 | +4,13 % | CNY 71,23 | CNY 75,36 | CNY 67,91 | 24,87M |
| 2026-05-27 | CNY 72,15 | +0,47 % | CNY 71,41 | CNY 75,41 | CNY 70,40 | 22,02M |
| 2026-05-26 | CNY 71,81 | -1,94 % | CNY 71,43 | CNY 73,06 | CNY 66,86 | 27,03M |