Beijing SinoHytec Co., Ltd. Class A 688339
SSE · China · Produzierendes Gewerbe
CNY 20,42+0,50 (+2,51 %)
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 20,42 | +2,51 % | CNY 20,21 | CNY 20,49 | CNY 19,52 | 9,75M |
| 2026-09-29 | CNY 19,92 | +7,73 % | CNY 18,50 | CNY 20,88 | CNY 18,36 | 13,54M |
| 2026-09-28 | CNY 18,49 | +2,15 % | CNY 18,30 | CNY 18,88 | CNY 17,40 | 8,49M |
| 2026-09-24 | CNY 18,10 | -0,66 % | CNY 18,10 | CNY 18,76 | CNY 17,96 | 6,15M |
| 2026-09-23 | CNY 18,22 | -3,65 % | CNY 18,85 | CNY 18,87 | CNY 18,21 | 8,14M |
| 2026-09-22 | CNY 18,91 | +10,78 % | CNY 17,14 | CNY 20,38 | CNY 17,02 | 10,51M |
| 2026-09-21 | CNY 17,07 | +1,25 % | CNY 16,98 | CNY 17,18 | CNY 16,95 | 2,14M |
| 2026-09-18 | CNY 16,86 | +0,90 % | CNY 17,03 | CNY 17,16 | CNY 16,82 | 2,66M |
| 2026-09-17 | CNY 16,71 | +0,12 % | CNY 16,53 | CNY 16,85 | CNY 16,41 | 1,70M |
| 2026-09-16 | CNY 16,69 | +1,03 % | CNY 16,81 | CNY 16,85 | CNY 16,40 | 2,43M |
| 2026-09-15 | CNY 16,52 | -5,17 % | CNY 17,35 | CNY 17,35 | CNY 16,40 | 3,37M |
| 2026-09-14 | CNY 17,42 | +1,28 % | CNY 17,49 | CNY 17,49 | CNY 16,94 | 2,02M |
| 2026-09-11 | CNY 17,20 | -2,38 % | CNY 17,51 | CNY 17,60 | CNY 16,89 | 2,65M |
| 2026-09-10 | CNY 17,62 | -2,71 % | CNY 18,15 | CNY 18,22 | CNY 17,62 | 2,38M |
| 2026-09-09 | CNY 18,11 | -1,36 % | CNY 18,40 | CNY 19,11 | CNY 18,10 | 4,13M |
| 2026-09-08 | CNY 18,36 | +2,51 % | CNY 18,15 | CNY 18,56 | CNY 17,91 | 3,79M |
| 2026-09-07 | CNY 17,91 | +1,88 % | CNY 17,70 | CNY 18,23 | CNY 17,42 | 2,87M |
| 2026-09-04 | CNY 17,58 | +2,27 % | CNY 17,42 | CNY 17,87 | CNY 17,31 | 3,11M |
| 2026-09-03 | CNY 17,19 | -2,99 % | CNY 17,72 | CNY 17,80 | CNY 17,12 | 2,53M |
| 2026-09-02 | CNY 17,72 | +0,06 % | CNY 17,71 | CNY 17,84 | CNY 17,40 | 2,23M |
| 2026-09-01 | CNY 17,71 | +0,74 % | CNY 17,48 | CNY 17,93 | CNY 17,48 | 2,80M |
| 2026-08-31 | CNY 17,58 | +2,93 % | CNY 16,78 | CNY 17,91 | CNY 16,78 | 4,45M |
| 2026-08-28 | CNY 17,08 | -0,81 % | CNY 17,24 | CNY 17,49 | CNY 17,07 | 2,26M |
| 2026-08-27 | CNY 17,22 | +0,82 % | CNY 17,15 | CNY 17,26 | CNY 16,91 | 1,80M |
| 2026-08-26 | CNY 17,08 | -0,06 % | CNY 16,92 | CNY 17,29 | CNY 16,84 | 2,12M |
| 2026-08-25 | CNY 17,09 | +2,89 % | CNY 16,61 | CNY 17,11 | CNY 16,41 | 2,38M |
| 2026-08-24 | CNY 16,61 | -2,52 % | CNY 17,30 | CNY 17,36 | CNY 16,44 | 2,86M |
| 2026-08-21 | CNY 17,04 | -0,06 % | CNY 16,99 | CNY 17,12 | CNY 16,63 | 1,79M |
| 2026-08-20 | CNY 17,05 | +3,15 % | CNY 16,69 | CNY 17,18 | CNY 16,69 | 2,87M |
| 2026-08-19 | CNY 16,53 | -5,43 % | CNY 17,31 | CNY 17,40 | CNY 16,53 | 3,14M |
| 2026-08-18 | CNY 17,48 | -2,35 % | CNY 17,97 | CNY 17,97 | CNY 17,28 | 2,71M |
| 2026-08-17 | CNY 17,90 | +0,85 % | CNY 17,92 | CNY 17,97 | CNY 17,44 | 2,43M |
| 2026-08-14 | CNY 17,75 | -0,06 % | CNY 18,14 | CNY 18,14 | CNY 17,60 | 2,67M |
| 2026-08-13 | CNY 17,76 | -1,11 % | CNY 18,07 | CNY 18,50 | CNY 17,75 | 3,20M |
| 2026-08-12 | CNY 17,96 | +1,35 % | CNY 17,70 | CNY 17,99 | CNY 17,63 | 1,90M |
| 2026-08-11 | CNY 17,72 | -1,17 % | CNY 17,75 | CNY 18,00 | CNY 17,64 | 1,76M |
| 2026-08-10 | CNY 17,93 | +0,73 % | CNY 17,97 | CNY 18,00 | CNY 17,46 | 2,39M |
| 2026-08-07 | CNY 17,80 | +1,83 % | CNY 17,39 | CNY 17,85 | CNY 17,12 | 2,45M |
| 2026-08-06 | CNY 17,48 | -1,24 % | CNY 17,79 | CNY 17,86 | CNY 17,31 | 2,40M |
| 2026-08-05 | CNY 17,70 | +1,09 % | CNY 17,58 | CNY 17,79 | CNY 17,51 | 2,36M |
| 2026-08-04 | CNY 17,51 | +0,92 % | CNY 17,39 | CNY 17,67 | CNY 17,20 | 2,57M |
| 2026-08-03 | CNY 17,35 | +2,60 % | CNY 16,90 | CNY 17,38 | CNY 16,74 | 2,80M |
| 2026-07-31 | CNY 16,91 | +1,26 % | CNY 16,99 | CNY 17,18 | CNY 16,84 | 2,91M |
| 2026-07-30 | CNY 16,70 | -1,71 % | CNY 16,80 | CNY 17,12 | CNY 16,50 | 2,97M |
| 2026-07-29 | CNY 16,99 | +1,74 % | CNY 16,90 | CNY 17,08 | CNY 16,63 | 2,42M |
| 2026-07-28 | CNY 16,70 | -1,12 % | CNY 16,59 | CNY 17,08 | CNY 16,59 | 1,91M |
| 2026-07-27 | CNY 16,89 | +4,78 % | CNY 16,07 | CNY 16,96 | CNY 16,07 | 3,25M |
| 2026-07-24 | CNY 16,12 | -3,42 % | CNY 16,50 | CNY 16,75 | CNY 16,03 | 2,42M |
| 2026-07-23 | CNY 16,69 | +3,22 % | CNY 16,12 | CNY 16,76 | CNY 16,03 | 2,99M |
| 2026-07-22 | CNY 16,17 | -4,09 % | CNY 16,70 | CNY 16,75 | CNY 16,12 | 3,25M |
| 2026-07-21 | CNY 16,86 | +5,71 % | CNY 16,29 | CNY 16,95 | CNY 15,49 | 5,73M |
| 2026-07-20 | CNY 15,95 | -5,12 % | CNY 16,61 | CNY 17,25 | CNY 15,67 | 5,19M |
| 2026-07-17 | CNY 16,81 | -5,35 % | CNY 17,82 | CNY 17,83 | CNY 16,73 | 4,02M |
| 2026-07-16 | CNY 17,76 | -0,78 % | CNY 17,83 | CNY 18,05 | CNY 17,55 | 2,75M |
| 2026-07-15 | CNY 17,90 | +0,62 % | CNY 17,82 | CNY 18,24 | CNY 17,50 | 3,27M |
| 2026-07-14 | CNY 17,79 | +2,30 % | CNY 17,44 | CNY 17,88 | CNY 17,10 | 3,94M |
| 2026-07-13 | CNY 17,39 | -8,71 % | CNY 18,91 | CNY 18,99 | CNY 17,39 | 5,36M |
| 2026-07-10 | CNY 19,05 | +1,55 % | CNY 18,61 | CNY 19,78 | CNY 18,42 | 5,50M |
| 2026-07-09 | CNY 18,76 | -1,42 % | CNY 18,92 | CNY 19,22 | CNY 18,23 | 4,40M |
| 2026-07-08 | CNY 19,03 | -8,69 % | CNY 20,69 | CNY 20,69 | CNY 18,92 | 6,20M |
| 2026-07-07 | CNY 20,84 | +1,81 % | CNY 20,27 | CNY 21,47 | CNY 20,01 | 8,84M |
| 2026-07-06 | CNY 20,47 | +6,34 % | CNY 19,17 | CNY 20,49 | CNY 19,10 | 7,47M |
| 2026-07-03 | CNY 19,25 | +0,89 % | CNY 19,09 | CNY 19,47 | CNY 19,03 | 3,38M |
| 2026-07-02 | CNY 19,08 | -3,25 % | CNY 19,63 | CNY 20,06 | CNY 19,01 | 4,36M |
| 2026-07-01 | CNY 19,72 | +5,45 % | CNY 18,77 | CNY 20,11 | CNY 18,63 | 5,24M |
| 2026-06-30 | CNY 18,70 | +0,92 % | CNY 18,38 | CNY 18,78 | CNY 18,38 | 3,21M |
| 2026-06-29 | CNY 18,53 | -3,34 % | CNY 19,10 | CNY 19,10 | CNY 17,90 | 5,62M |
| 2026-06-26 | CNY 19,17 | +0,84 % | CNY 19,12 | CNY 19,62 | CNY 18,65 | 5,27M |
| 2026-06-25 | CNY 19,01 | -1,86 % | CNY 19,21 | CNY 19,51 | CNY 18,70 | 3,42M |
| 2026-06-24 | CNY 19,37 | -2,86 % | CNY 20,10 | CNY 20,10 | CNY 19,20 | 3,13M |
| 2026-06-23 | CNY 19,94 | -1,97 % | CNY 20,39 | CNY 20,43 | CNY 19,80 | 3,13M |
| 2026-06-22 | CNY 20,34 | +2,16 % | CNY 19,90 | CNY 20,39 | CNY 19,09 | 4,41M |
| 2026-06-18 | CNY 19,91 | -0,75 % | CNY 19,96 | CNY 20,32 | CNY 19,59 | 3,16M |
| 2026-06-17 | CNY 20,06 | -2,05 % | CNY 20,67 | CNY 20,77 | CNY 19,89 | 3,16M |
| 2026-06-16 | CNY 20,48 | +1,64 % | CNY 20,09 | CNY 20,66 | CNY 19,98 | 3,49M |
| 2026-06-15 | CNY 20,15 | +1,82 % | CNY 20,20 | CNY 20,70 | CNY 19,86 | 5,01M |
| 2026-06-12 | CNY 19,79 | +2,75 % | CNY 19,32 | CNY 20,03 | CNY 19,30 | 4,03M |
| 2026-06-11 | CNY 19,26 | -2,73 % | CNY 19,60 | CNY 19,82 | CNY 19,08 | 3,44M |
| 2026-06-10 | CNY 19,80 | -4,81 % | CNY 20,54 | CNY 20,73 | CNY 19,58 | 4,48M |
| 2026-06-09 | CNY 20,80 | +2,87 % | CNY 20,35 | CNY 20,90 | CNY 19,95 | 3,71M |
| 2026-06-08 | CNY 20,22 | -4,35 % | CNY 20,38 | CNY 21,10 | CNY 19,84 | 4,74M |
| 2026-06-05 | CNY 21,14 | -0,24 % | CNY 21,19 | CNY 21,66 | CNY 20,57 | 3,66M |
| 2026-06-04 | CNY 21,19 | -1,90 % | CNY 21,40 | CNY 21,54 | CNY 21,04 | 3,12M |
| 2026-06-03 | CNY 21,60 | -1,37 % | CNY 22,06 | CNY 22,10 | CNY 21,35 | 3,69M |
| 2026-06-02 | CNY 21,90 | -1,71 % | CNY 22,43 | CNY 22,69 | CNY 21,42 | 3,28M |
| 2026-06-01 | CNY 22,28 | +1,87 % | CNY 21,82 | CNY 22,78 | CNY 21,80 | 3,83M |
| 2026-05-29 | CNY 21,87 | -6,18 % | CNY 23,31 | CNY 23,50 | CNY 21,82 | 5,22M |
| 2026-05-28 | CNY 23,31 | +2,46 % | CNY 22,65 | CNY 23,40 | CNY 22,50 | 3,66M |
| 2026-05-27 | CNY 22,75 | -2,57 % | CNY 23,35 | CNY 23,72 | CNY 22,45 | 3,98M |
| 2026-05-26 | CNY 23,35 | -3,47 % | CNY 24,00 | CNY 24,34 | CNY 23,01 | 4,58M |