Novoray Corporation Class A 688300
SSE · China · Prozessindustrie
CNY 144,30-4,38 (-2,95 %)
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 144,30 | -2,95 % | CNY 149,95 | CNY 151,57 | CNY 143,10 | 6,20M |
| 2026-09-29 | CNY 148,68 | +2,05 % | CNY 145,34 | CNY 151,23 | CNY 143,01 | 6,30M |
| 2026-09-28 | CNY 145,69 | -13,18 % | CNY 166,00 | CNY 166,00 | CNY 145,11 | 10,53M |
| 2026-09-24 | CNY 167,80 | -8,36 % | CNY 178,90 | CNY 179,90 | CNY 166,58 | 10,55M |
| 2026-09-23 | CNY 183,10 | +3,32 % | CNY 177,00 | CNY 186,00 | CNY 175,00 | 11,04M |
| 2026-09-22 | CNY 177,21 | +1,39 % | CNY 179,33 | CNY 183,03 | CNY 176,10 | 10,40M |
| 2026-09-21 | CNY 174,78 | -1,14 % | CNY 176,50 | CNY 180,80 | CNY 174,60 | 9,19M |
| 2026-09-18 | CNY 176,80 | +1,21 % | CNY 179,86 | CNY 182,00 | CNY 168,50 | 13,71M |
| 2026-09-17 | CNY 174,69 | -6,40 % | CNY 184,97 | CNY 189,99 | CNY 174,69 | 13,10M |
| 2026-09-16 | CNY 186,63 | +3,98 % | CNY 178,57 | CNY 191,45 | CNY 176,00 | 13,58M |
| 2026-09-15 | CNY 179,49 | +1,99 % | CNY 176,15 | CNY 188,70 | CNY 175,91 | 14,32M |
| 2026-09-14 | CNY 175,99 | -1,51 % | CNY 170,20 | CNY 179,60 | CNY 162,20 | 13,41M |
| 2026-09-11 | CNY 178,69 | -2,55 % | CNY 179,02 | CNY 184,50 | CNY 168,77 | 15,58M |
| 2026-09-10 | CNY 183,37 | +0,87 % | CNY 178,00 | CNY 191,66 | CNY 178,00 | 16,95M |
| 2026-09-09 | CNY 181,79 | +8,41 % | CNY 169,99 | CNY 182,00 | CNY 168,10 | 17,62M |
| 2026-09-08 | CNY 167,69 | -4,45 % | CNY 175,00 | CNY 177,79 | CNY 166,00 | 13,59M |
| 2026-09-07 | CNY 175,50 | +7,22 % | CNY 166,66 | CNY 177,94 | CNY 164,46 | 18,35M |
| 2026-09-04 | CNY 163,68 | -2,57 % | CNY 171,36 | CNY 174,97 | CNY 161,36 | 12,08M |
| 2026-09-03 | CNY 168,00 | -5,11 % | CNY 181,00 | CNY 182,50 | CNY 164,12 | 16,22M |
| 2026-09-02 | CNY 177,05 | +0,51 % | CNY 172,90 | CNY 184,37 | CNY 172,90 | 14,04M |
| 2026-09-01 | CNY 176,16 | -8,73 % | CNY 190,90 | CNY 191,01 | CNY 175,55 | 17,12M |
| 2026-08-31 | CNY 193,00 | +1,63 % | CNY 181,02 | CNY 202,00 | CNY 181,02 | 20,55M |
| 2026-08-28 | CNY 189,90 | +1,97 % | CNY 198,77 | CNY 202,88 | CNY 189,07 | 25,90M |
| 2026-08-27 | CNY 186,24 | +20,00 % | CNY 158,14 | CNY 186,24 | CNY 158,00 | 21,84M |
| 2026-08-26 | CNY 155,20 | +6,48 % | CNY 145,49 | CNY 157,98 | CNY 141,10 | 20,36M |
| 2026-08-25 | CNY 145,75 | +4,75 % | CNY 135,10 | CNY 146,99 | CNY 130,22 | 14,91M |
| 2026-08-24 | CNY 139,14 | -4,25 % | CNY 142,01 | CNY 145,50 | CNY 134,25 | 10,17M |
| 2026-08-21 | CNY 145,31 | +1,92 % | CNY 143,44 | CNY 151,38 | CNY 137,18 | 12,80M |
| 2026-08-20 | CNY 142,57 | +1,65 % | CNY 144,00 | CNY 147,00 | CNY 138,88 | 10,35M |
| 2026-08-19 | CNY 140,25 | -12,34 % | CNY 152,01 | CNY 155,59 | CNY 139,00 | 15,62M |
| 2026-08-18 | CNY 160,00 | -3,89 % | CNY 166,00 | CNY 166,00 | CNY 156,51 | 13,47M |
| 2026-08-17 | CNY 166,47 | +1,11 % | CNY 158,50 | CNY 168,94 | CNY 155,00 | 18,37M |
| 2026-08-14 | CNY 164,65 | +1,50 % | CNY 162,78 | CNY 166,92 | CNY 158,00 | 12,69M |
| 2026-08-13 | CNY 162,22 | -1,68 % | CNY 166,00 | CNY 175,98 | CNY 160,10 | 19,11M |
| 2026-08-12 | CNY 165,00 | +15,01 % | CNY 144,02 | CNY 165,00 | CNY 142,23 | 16,62M |
| 2026-08-11 | CNY 143,46 | -3,26 % | CNY 145,63 | CNY 148,68 | CNY 141,66 | 11,30M |
| 2026-08-10 | CNY 148,30 | -2,24 % | CNY 151,78 | CNY 156,70 | CNY 142,78 | 15,23M |
| 2026-08-07 | CNY 151,70 | +11,48 % | CNY 136,35 | CNY 154,23 | CNY 136,35 | 18,78M |
| 2026-08-06 | CNY 136,08 | +8,82 % | CNY 121,02 | CNY 139,75 | CNY 121,02 | 16,53M |
| 2026-08-05 | CNY 125,05 | +12,48 % | CNY 109,95 | CNY 127,98 | CNY 109,05 | 13,63M |
| 2026-08-04 | CNY 111,18 | +10,96 % | CNY 102,95 | CNY 112,60 | CNY 100,90 | 9,75M |
| 2026-08-03 | CNY 100,20 | -6,63 % | CNY 106,10 | CNY 108,15 | CNY 98,78 | 9,46M |
| 2026-07-31 | CNY 107,32 | +2,44 % | CNY 117,00 | CNY 119,43 | CNY 107,13 | 10,41M |
| 2026-07-30 | CNY 104,76 | -9,60 % | CNY 115,62 | CNY 116,67 | CNY 103,33 | 10,19M |
| 2026-07-29 | CNY 115,88 | -2,43 % | CNY 119,99 | CNY 122,80 | CNY 108,30 | 10,70M |
| 2026-07-28 | CNY 118,76 | -9,88 % | CNY 126,00 | CNY 130,29 | CNY 117,52 | 8,41M |
| 2026-07-27 | CNY 131,78 | +6,70 % | CNY 124,21 | CNY 132,11 | CNY 120,94 | 8,78M |
| 2026-07-24 | CNY 123,50 | -3,05 % | CNY 125,50 | CNY 128,40 | CNY 121,37 | 6,90M |
| 2026-07-23 | CNY 127,38 | -0,73 % | CNY 130,12 | CNY 136,31 | CNY 125,31 | 8,34M |
| 2026-07-22 | CNY 128,32 | -5,16 % | CNY 134,01 | CNY 138,11 | CNY 127,30 | 10,49M |
| 2026-07-21 | CNY 135,30 | +11,09 % | CNY 127,99 | CNY 135,98 | CNY 111,12 | 13,82M |
| 2026-07-20 | CNY 121,79 | -13,62 % | CNY 146,58 | CNY 147,99 | CNY 117,60 | 12,55M |
| 2026-07-17 | CNY 141,00 | -10,98 % | CNY 160,44 | CNY 160,68 | CNY 140,42 | 10,49M |
| 2026-07-16 | CNY 158,40 | -4,76 % | CNY 165,25 | CNY 172,00 | CNY 155,02 | 7,27M |
| 2026-07-15 | CNY 166,31 | -7,77 % | CNY 183,92 | CNY 186,00 | CNY 166,05 | 9,43M |
| 2026-07-14 | CNY 180,32 | +8,82 % | CNY 168,44 | CNY 183,17 | CNY 168,06 | 10,41M |
| 2026-07-13 | CNY 165,70 | -9,54 % | CNY 178,30 | CNY 188,88 | CNY 164,01 | 13,29M |
| 2026-07-10 | CNY 183,17 | -6,62 % | CNY 199,70 | CNY 205,48 | CNY 183,17 | 10,62M |
| 2026-07-09 | CNY 196,16 | +7,74 % | CNY 188,00 | CNY 196,99 | CNY 183,08 | 9,48M |
| 2026-07-08 | CNY 182,06 | -3,68 % | CNY 191,00 | CNY 194,10 | CNY 180,60 | 6,24M |
| 2026-07-07 | CNY 189,01 | -1,56 % | CNY 192,00 | CNY 196,00 | CNY 185,10 | 7,84M |
| 2026-07-06 | CNY 192,00 | -8,13 % | CNY 217,30 | CNY 217,30 | CNY 188,00 | 12,24M |
| 2026-07-03 | CNY 208,99 | +0,10 % | CNY 206,00 | CNY 217,58 | CNY 200,88 | 8,68M |
| 2026-07-02 | CNY 208,78 | -9,62 % | CNY 215,00 | CNY 224,00 | CNY 208,12 | 10,03M |
| 2026-07-01 | CNY 231,00 | -5,48 % | CNY 246,00 | CNY 252,00 | CNY 226,09 | 11,90M |
| 2026-06-30 | CNY 244,40 | -0,24 % | CNY 244,99 | CNY 246,80 | CNY 230,67 | 10,68M |
| 2026-06-29 | CNY 244,98 | -7,75 % | CNY 265,00 | CNY 279,15 | CNY 233,80 | 13,29M |
| 2026-06-26 | CNY 265,56 | -1,64 % | CNY 260,03 | CNY 276,00 | CNY 251,87 | 10,16M |
| 2026-06-25 | CNY 269,99 | +9,50 % | CNY 245,00 | CNY 278,98 | CNY 239,08 | 11,53M |
| 2026-06-24 | CNY 246,56 | +3,19 % | CNY 234,65 | CNY 249,00 | CNY 229,01 | 11,41M |
| 2026-06-23 | CNY 238,93 | -12,33 % | CNY 269,25 | CNY 269,27 | CNY 233,62 | 14,54M |
| 2026-06-22 | CNY 272,54 | +0,77 % | CNY 278,15 | CNY 297,31 | CNY 268,00 | 14,10M |
| 2026-06-18 | CNY 270,47 | +14,98 % | CNY 232,99 | CNY 277,72 | CNY 232,00 | 8,86M |
| 2026-06-17 | CNY 235,24 | +6,93 % | CNY 215,67 | CNY 249,94 | CNY 215,67 | 9,39M |
| 2026-06-16 | CNY 220,00 | +3,23 % | CNY 213,11 | CNY 238,00 | CNY 210,00 | 10,78M |
| 2026-06-15 | CNY 213,11 | +13,32 % | CNY 200,00 | CNY 215,56 | CNY 192,00 | 9,58M |
| 2026-06-12 | CNY 188,06 | +5,85 % | CNY 188,00 | CNY 211,00 | CNY 186,00 | 10,95M |
| 2026-06-11 | CNY 177,66 | -1,40 % | CNY 177,00 | CNY 180,58 | CNY 171,39 | 7,17M |
| 2026-06-10 | CNY 180,19 | +7,55 % | CNY 163,02 | CNY 183,87 | CNY 162,52 | 10,99M |
| 2026-06-09 | CNY 167,54 | +5,39 % | CNY 165,73 | CNY 168,77 | CNY 158,83 | 8,93M |
| 2026-06-08 | CNY 158,97 | +1,12 % | CNY 142,00 | CNY 163,36 | CNY 142,00 | 9,30M |
| 2026-06-05 | CNY 157,21 | -6,87 % | CNY 161,73 | CNY 163,69 | CNY 153,60 | 11,25M |
| 2026-06-04 | CNY 168,80 | +1,22 % | CNY 163,97 | CNY 174,68 | CNY 159,70 | 12,43M |
| 2026-06-03 | CNY 166,77 | -9,13 % | CNY 176,00 | CNY 179,00 | CNY 162,05 | 15,84M |
| 2026-06-02 | CNY 183,52 | +5,17 % | CNY 176,30 | CNY 191,48 | CNY 172,80 | 11,30M |
| 2026-06-01 | CNY 174,50 | +4,06 % | CNY 178,00 | CNY 192,00 | CNY 167,80 | 17,34M |
| 2026-05-29 | CNY 167,69 | +4,01 % | CNY 159,67 | CNY 178,00 | CNY 154,00 | 13,84M |
| 2026-05-28 | CNY 161,22 | +9,76 % | CNY 148,34 | CNY 166,98 | CNY 141,50 | 12,52M |
| 2026-05-27 | CNY 146,89 | -6,74 % | CNY 160,00 | CNY 162,37 | CNY 145,06 | 12,53M |
| 2026-05-26 | CNY 157,50 | +12,51 % | CNY 141,29 | CNY 159,98 | CNY 138,00 | 14,19M |