Orbbec Inc. Class A 688322
SSE · China · Technologiedienstleistungen
CNY 84,40-0,70 (-0,82 %)
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 84,40 | -0,82 % | CNY 86,00 | CNY 87,38 | CNY 84,14 | 3,88M |
| 2026-09-29 | CNY 85,10 | -0,76 % | CNY 85,36 | CNY 86,09 | CNY 83,85 | 3,86M |
| 2026-09-28 | CNY 85,75 | -4,20 % | CNY 89,60 | CNY 89,61 | CNY 84,90 | 5,52M |
| 2026-09-24 | CNY 89,51 | -1,86 % | CNY 91,40 | CNY 92,58 | CNY 89,44 | 5,15M |
| 2026-09-23 | CNY 91,21 | +0,80 % | CNY 90,60 | CNY 91,70 | CNY 90,09 | 4,51M |
| 2026-09-22 | CNY 90,49 | -0,71 % | CNY 91,80 | CNY 93,48 | CNY 90,01 | 6,61M |
| 2026-09-21 | CNY 91,14 | -1,34 % | CNY 92,90 | CNY 93,20 | CNY 90,61 | 5,39M |
| 2026-09-18 | CNY 92,38 | +0,88 % | CNY 93,10 | CNY 93,95 | CNY 90,88 | 5,81M |
| 2026-09-17 | CNY 91,57 | +0,81 % | CNY 90,50 | CNY 92,84 | CNY 90,05 | 6,97M |
| 2026-09-16 | CNY 90,83 | +2,83 % | CNY 88,35 | CNY 92,28 | CNY 87,50 | 5,63M |
| 2026-09-15 | CNY 88,33 | -1,10 % | CNY 89,31 | CNY 90,29 | CNY 88,03 | 3,39M |
| 2026-09-14 | CNY 89,31 | +0,46 % | CNY 88,00 | CNY 91,39 | CNY 87,00 | 6,18M |
| 2026-09-11 | CNY 88,90 | -1,54 % | CNY 88,70 | CNY 89,88 | CNY 86,15 | 6,68M |
| 2026-09-10 | CNY 90,29 | -2,39 % | CNY 91,48 | CNY 91,86 | CNY 89,63 | 4,52M |
| 2026-09-09 | CNY 92,50 | -2,56 % | CNY 94,69 | CNY 95,55 | CNY 91,33 | 6,01M |
| 2026-09-08 | CNY 94,93 | -0,90 % | CNY 95,91 | CNY 98,65 | CNY 94,21 | 6,34M |
| 2026-09-07 | CNY 95,79 | +3,93 % | CNY 93,09 | CNY 98,19 | CNY 92,58 | 7,24M |
| 2026-09-04 | CNY 92,17 | -5,17 % | CNY 98,39 | CNY 99,29 | CNY 91,50 | 7,32M |
| 2026-09-03 | CNY 97,20 | +0,81 % | CNY 99,00 | CNY 99,97 | CNY 95,00 | 5,49M |
| 2026-09-02 | CNY 96,42 | -0,80 % | CNY 96,00 | CNY 98,16 | CNY 94,09 | 6,88M |
| 2026-09-01 | CNY 97,20 | -4,25 % | CNY 100,77 | CNY 102,60 | CNY 96,82 | 6,88M |
| 2026-08-31 | CNY 101,51 | +6,56 % | CNY 93,05 | CNY 101,65 | CNY 93,00 | 9,20M |
| 2026-08-28 | CNY 95,26 | -2,08 % | CNY 97,30 | CNY 98,98 | CNY 95,06 | 5,36M |
| 2026-08-27 | CNY 97,28 | +3,53 % | CNY 94,08 | CNY 97,50 | CNY 93,14 | 6,65M |
| 2026-08-26 | CNY 93,96 | -2,93 % | CNY 97,50 | CNY 97,71 | CNY 93,03 | 6,68M |
| 2026-08-25 | CNY 96,80 | +4,65 % | CNY 90,70 | CNY 97,78 | CNY 90,69 | 11,28M |
| 2026-08-24 | CNY 92,50 | -8,42 % | CNY 96,83 | CNY 97,80 | CNY 90,18 | 16,22M |
| 2026-08-21 | CNY 101,00 | +1,00 % | CNY 99,00 | CNY 101,50 | CNY 98,32 | 7,44M |
| 2026-08-20 | CNY 100,00 | +1,52 % | CNY 99,99 | CNY 103,39 | CNY 97,50 | 11,32M |
| 2026-08-19 | CNY 98,50 | -14,43 % | CNY 111,00 | CNY 111,00 | CNY 97,67 | 19,56M |
| 2026-08-18 | CNY 115,11 | +1,87 % | CNY 113,14 | CNY 117,39 | CNY 111,99 | 17,94M |
| 2026-08-17 | CNY 113,00 | +2,75 % | CNY 111,00 | CNY 113,20 | CNY 108,20 | 10,10M |
| 2026-08-14 | CNY 109,98 | +0,24 % | CNY 110,61 | CNY 111,26 | CNY 107,80 | 8,76M |
| 2026-08-13 | CNY 109,72 | -2,48 % | CNY 112,68 | CNY 115,20 | CNY 109,00 | 10,67M |
| 2026-08-12 | CNY 112,51 | -1,63 % | CNY 113,00 | CNY 114,14 | CNY 110,57 | 9,51M |
| 2026-08-11 | CNY 114,38 | +4,53 % | CNY 108,00 | CNY 117,42 | CNY 107,84 | 17,35M |
| 2026-08-10 | CNY 109,42 | -2,20 % | CNY 112,00 | CNY 113,79 | CNY 107,77 | 10,80M |
| 2026-08-07 | CNY 111,88 | +2,68 % | CNY 110,35 | CNY 112,56 | CNY 107,77 | 12,62M |
| 2026-08-06 | CNY 108,96 | -0,06 % | CNY 106,80 | CNY 110,99 | CNY 106,00 | 12,28M |
| 2026-08-05 | CNY 109,02 | +2,67 % | CNY 106,00 | CNY 110,84 | CNY 104,70 | 16,40M |
| 2026-08-04 | CNY 106,18 | +5,94 % | CNY 101,97 | CNY 107,40 | CNY 97,25 | 16,27M |
| 2026-08-03 | CNY 100,23 | +6,79 % | CNY 95,78 | CNY 102,00 | CNY 94,39 | 22,05M |
| 2026-07-31 | CNY 93,86 | +17,35 % | CNY 86,63 | CNY 95,98 | CNY 86,63 | 23,76M |
| 2026-07-30 | CNY 79,98 | -7,41 % | CNY 85,00 | CNY 85,99 | CNY 79,21 | 11,29M |
| 2026-07-29 | CNY 86,38 | -1,74 % | CNY 87,91 | CNY 89,55 | CNY 83,50 | 10,45M |
| 2026-07-28 | CNY 87,91 | -4,33 % | CNY 88,88 | CNY 92,99 | CNY 87,21 | 8,53M |
| 2026-07-27 | CNY 91,89 | +4,93 % | CNY 87,00 | CNY 91,89 | CNY 86,20 | 8,96M |
| 2026-07-24 | CNY 87,57 | -3,71 % | CNY 88,00 | CNY 91,19 | CNY 87,05 | 9,32M |
| 2026-07-23 | CNY 90,94 | -2,84 % | CNY 93,72 | CNY 94,57 | CNY 89,75 | 9,63M |
| 2026-07-22 | CNY 93,60 | -4,15 % | CNY 96,00 | CNY 98,26 | CNY 93,10 | 11,84M |
| 2026-07-21 | CNY 97,65 | +5,23 % | CNY 94,97 | CNY 97,99 | CNY 86,14 | 16,93M |
| 2026-07-20 | CNY 92,80 | -7,34 % | CNY 105,00 | CNY 106,88 | CNY 89,50 | 17,66M |
| 2026-07-17 | CNY 100,15 | -12,58 % | CNY 114,06 | CNY 115,97 | CNY 100,00 | 15,44M |
| 2026-07-16 | CNY 114,56 | +0,53 % | CNY 111,00 | CNY 118,70 | CNY 110,01 | 12,32M |
| 2026-07-15 | CNY 113,96 | +2,19 % | CNY 113,87 | CNY 116,27 | CNY 107,02 | 11,37M |
| 2026-07-14 | CNY 111,52 | +1,74 % | CNY 110,50 | CNY 114,00 | CNY 106,01 | 11,13M |
| 2026-07-13 | CNY 109,61 | -6,32 % | CNY 114,50 | CNY 118,32 | CNY 109,09 | 12,36M |
| 2026-07-10 | CNY 117,00 | -2,31 % | CNY 119,00 | CNY 125,98 | CNY 117,00 | 16,36M |
| 2026-07-09 | CNY 119,77 | +5,22 % | CNY 114,72 | CNY 120,67 | CNY 112,08 | 15,17M |
| 2026-07-08 | CNY 113,83 | -12,10 % | CNY 126,06 | CNY 127,49 | CNY 113,00 | 21,42M |
| 2026-07-07 | CNY 129,50 | +1,80 % | CNY 127,80 | CNY 133,88 | CNY 122,33 | 21,30M |
| 2026-07-06 | CNY 127,21 | -13,66 % | CNY 143,00 | CNY 145,50 | CNY 126,75 | 34,84M |
| 2026-07-03 | CNY 147,33 | +13,32 % | CNY 132,00 | CNY 153,30 | CNY 132,00 | 37,33M |
| 2026-07-02 | CNY 130,01 | -3,70 % | CNY 134,75 | CNY 142,42 | CNY 129,70 | 29,00M |
| 2026-07-01 | CNY 135,00 | +3,41 % | CNY 132,50 | CNY 137,69 | CNY 129,30 | 25,77M |
| 2026-06-30 | CNY 130,55 | +11,10 % | CNY 119,99 | CNY 132,88 | CNY 119,82 | 23,61M |
| 2026-06-29 | CNY 117,51 | -1,95 % | CNY 119,84 | CNY 121,30 | CNY 113,31 | 18,14M |
| 2026-06-26 | CNY 119,85 | -2,56 % | CNY 122,37 | CNY 124,68 | CNY 117,30 | 15,52M |
| 2026-06-25 | CNY 123,00 | -2,23 % | CNY 125,30 | CNY 130,50 | CNY 122,01 | 18,43M |
| 2026-06-24 | CNY 125,80 | +2,38 % | CNY 122,80 | CNY 127,15 | CNY 119,38 | 17,77M |
| 2026-06-23 | CNY 122,88 | -4,03 % | CNY 125,01 | CNY 126,63 | CNY 118,64 | 19,73M |
| 2026-06-22 | CNY 128,04 | -4,25 % | CNY 132,34 | CNY 139,90 | CNY 125,49 | 27,82M |
| 2026-06-18 | CNY 133,73 | +2,33 % | CNY 130,50 | CNY 136,77 | CNY 128,69 | 25,49M |
| 2026-06-17 | CNY 130,68 | -1,13 % | CNY 130,00 | CNY 133,20 | CNY 127,20 | 21,28M |
| 2026-06-16 | CNY 132,18 | +3,43 % | CNY 125,50 | CNY 136,50 | CNY 125,38 | 23,65M |
| 2026-06-15 | CNY 127,80 | +3,92 % | CNY 122,98 | CNY 128,80 | CNY 120,50 | 23,84M |
| 2026-06-12 | CNY 122,98 | -1,22 % | CNY 125,90 | CNY 135,60 | CNY 121,33 | 34,92M |
| 2026-06-11 | CNY 124,50 | -7,44 % | CNY 130,00 | CNY 130,79 | CNY 123,22 | 29,42M |
| 2026-06-10 | CNY 134,51 | -9,36 % | CNY 144,00 | CNY 148,28 | CNY 133,97 | 29,76M |
| 2026-06-09 | CNY 148,40 | +2,93 % | CNY 136,00 | CNY 150,00 | CNY 130,00 | 36,79M |
| 2026-06-08 | CNY 144,17 | +14,37 % | CNY 122,27 | CNY 150,00 | CNY 122,20 | 42,35M |
| 2026-06-05 | CNY 126,06 | +10,05 % | CNY 117,00 | CNY 133,28 | CNY 110,20 | 35,82M |
| 2026-06-04 | CNY 114,55 | +2,04 % | CNY 111,14 | CNY 118,00 | CNY 109,30 | 20,18M |
| 2026-06-03 | CNY 112,26 | +8,75 % | CNY 104,28 | CNY 116,54 | CNY 103,50 | 25,91M |
| 2026-06-02 | CNY 103,23 | +0,18 % | CNY 106,00 | CNY 107,36 | CNY 102,98 | 17,09M |
| 2026-06-01 | CNY 103,04 | -7,56 % | CNY 110,00 | CNY 110,94 | CNY 102,89 | 25,22M |
| 2026-05-29 | CNY 111,47 | +0,21 % | CNY 112,44 | CNY 117,50 | CNY 110,04 | 23,03M |
| 2026-05-28 | CNY 111,24 | -1,12 % | CNY 112,60 | CNY 113,00 | CNY 108,55 | 18,63M |
| 2026-05-27 | CNY 112,50 | -3,84 % | CNY 115,26 | CNY 119,36 | CNY 111,11 | 24,47M |
| 2026-05-26 | CNY 116,99 | -1,10 % | CNY 119,00 | CNY 124,20 | CNY 114,01 | 29,33M |