Zbit Semiconductor, Inc. Class A 688416
SSE · China · Elektronische Technologie
CNY 72,63-3,00 (-3,97 %)
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 72,63 | -3,97 % | CNY 76,01 | CNY 77,00 | CNY 72,51 | 3,72M |
| 2026-09-29 | CNY 75,63 | +3,26 % | CNY 72,12 | CNY 76,46 | CNY 72,12 | 4,08M |
| 2026-09-28 | CNY 73,24 | -8,12 % | CNY 78,95 | CNY 79,75 | CNY 72,51 | 4,76M |
| 2026-09-24 | CNY 79,71 | -4,33 % | CNY 82,36 | CNY 82,96 | CNY 79,70 | 4,81M |
| 2026-09-23 | CNY 83,32 | +2,02 % | CNY 82,51 | CNY 84,88 | CNY 82,43 | 5,56M |
| 2026-09-22 | CNY 81,67 | +1,14 % | CNY 82,48 | CNY 84,70 | CNY 80,90 | 6,01M |
| 2026-09-21 | CNY 80,75 | -0,47 % | CNY 83,00 | CNY 83,50 | CNY 80,08 | 5,47M |
| 2026-09-18 | CNY 81,13 | +4,59 % | CNY 79,69 | CNY 83,58 | CNY 79,03 | 7,86M |
| 2026-09-17 | CNY 77,57 | -1,93 % | CNY 79,00 | CNY 80,80 | CNY 77,40 | 5,92M |
| 2026-09-16 | CNY 79,10 | +3,24 % | CNY 76,71 | CNY 79,90 | CNY 75,27 | 6,93M |
| 2026-09-15 | CNY 76,62 | +8,27 % | CNY 70,55 | CNY 78,68 | CNY 70,18 | 9,39M |
| 2026-09-14 | CNY 70,77 | -0,94 % | CNY 70,56 | CNY 71,82 | CNY 68,41 | 3,53M |
| 2026-09-11 | CNY 71,44 | -4,78 % | CNY 72,95 | CNY 74,45 | CNY 69,08 | 5,53M |
| 2026-09-10 | CNY 75,03 | +0,98 % | CNY 73,62 | CNY 76,58 | CNY 73,25 | 4,08M |
| 2026-09-09 | CNY 74,30 | -1,95 % | CNY 76,88 | CNY 78,38 | CNY 73,64 | 4,61M |
| 2026-09-08 | CNY 75,78 | -1,38 % | CNY 77,03 | CNY 78,56 | CNY 74,68 | 4,23M |
| 2026-09-07 | CNY 76,84 | +8,36 % | CNY 72,97 | CNY 77,50 | CNY 72,96 | 7,09M |
| 2026-09-04 | CNY 70,91 | -5,15 % | CNY 75,30 | CNY 76,50 | CNY 70,03 | 4,75M |
| 2026-09-03 | CNY 74,76 | +0,85 % | CNY 75,09 | CNY 76,28 | CNY 72,51 | 4,03M |
| 2026-09-02 | CNY 74,13 | -1,94 % | CNY 74,64 | CNY 75,50 | CNY 73,60 | 3,14M |
| 2026-09-01 | CNY 75,60 | -3,46 % | CNY 79,44 | CNY 79,44 | CNY 74,67 | 4,83M |
| 2026-08-31 | CNY 78,31 | +3,93 % | CNY 74,00 | CNY 78,50 | CNY 73,17 | 5,27M |
| 2026-08-28 | CNY 75,35 | -5,81 % | CNY 79,00 | CNY 80,32 | CNY 75,27 | 6,01M |
| 2026-08-27 | CNY 80,00 | +9,14 % | CNY 73,56 | CNY 80,62 | CNY 73,56 | 7,55M |
| 2026-08-26 | CNY 73,30 | -3,43 % | CNY 75,89 | CNY 76,01 | CNY 70,56 | 6,89M |
| 2026-08-25 | CNY 75,90 | +4,16 % | CNY 71,22 | CNY 76,50 | CNY 69,00 | 5,36M |
| 2026-08-24 | CNY 72,87 | -3,42 % | CNY 75,45 | CNY 76,39 | CNY 70,50 | 4,63M |
| 2026-08-21 | CNY 75,45 | +1,34 % | CNY 73,92 | CNY 77,49 | CNY 73,92 | 4,19M |
| 2026-08-20 | CNY 74,45 | +2,27 % | CNY 74,00 | CNY 75,38 | CNY 71,77 | 5,18M |
| 2026-08-19 | CNY 72,80 | -10,69 % | CNY 78,83 | CNY 80,68 | CNY 71,71 | 6,28M |
| 2026-08-18 | CNY 81,51 | +0,53 % | CNY 80,99 | CNY 83,33 | CNY 79,50 | 6,03M |
| 2026-08-17 | CNY 81,08 | +7,76 % | CNY 76,00 | CNY 81,19 | CNY 75,25 | 6,18M |
| 2026-08-14 | CNY 75,24 | +4,91 % | CNY 73,89 | CNY 76,68 | CNY 72,56 | 5,86M |
| 2026-08-13 | CNY 71,72 | -2,17 % | CNY 75,11 | CNY 76,88 | CNY 71,54 | 5,84M |
| 2026-08-12 | CNY 73,31 | +2,13 % | CNY 72,87 | CNY 74,79 | CNY 71,10 | 4,39M |
| 2026-08-11 | CNY 71,78 | -0,44 % | CNY 72,17 | CNY 73,67 | CNY 70,66 | 4,22M |
| 2026-08-10 | CNY 72,10 | -2,62 % | CNY 74,97 | CNY 75,31 | CNY 70,11 | 6,00M |
| 2026-08-07 | CNY 74,04 | +4,72 % | CNY 70,89 | CNY 74,80 | CNY 69,22 | 6,64M |
| 2026-08-06 | CNY 70,70 | +1,29 % | CNY 67,30 | CNY 72,12 | CNY 67,30 | 6,68M |
| 2026-08-05 | CNY 69,80 | +10,78 % | CNY 63,18 | CNY 71,51 | CNY 63,18 | 7,67M |
| 2026-08-04 | CNY 63,01 | +5,79 % | CNY 60,37 | CNY 63,89 | CNY 59,80 | 6,40M |
| 2026-08-03 | CNY 59,56 | -4,96 % | CNY 61,86 | CNY 62,90 | CNY 58,59 | 7,66M |
| 2026-07-31 | CNY 62,67 | +5,01 % | CNY 66,43 | CNY 68,86 | CNY 62,52 | 9,41M |
| 2026-07-30 | CNY 59,68 | -4,50 % | CNY 61,80 | CNY 64,00 | CNY 57,86 | 7,95M |
| 2026-07-29 | CNY 62,49 | -0,97 % | CNY 63,09 | CNY 64,57 | CNY 57,57 | 8,90M |
| 2026-07-28 | CNY 63,10 | -8,91 % | CNY 67,37 | CNY 70,45 | CNY 62,62 | 7,34M |
| 2026-07-27 | CNY 69,27 | +1,60 % | CNY 68,00 | CNY 70,28 | CNY 64,11 | 6,32M |
| 2026-07-24 | CNY 68,18 | -2,74 % | CNY 69,88 | CNY 71,22 | CNY 66,25 | 6,43M |
| 2026-07-23 | CNY 70,10 | -3,23 % | CNY 72,30 | CNY 75,00 | CNY 69,10 | 7,53M |
| 2026-07-22 | CNY 72,44 | +1,07 % | CNY 71,29 | CNY 77,88 | CNY 71,29 | 11,98M |
| 2026-07-21 | CNY 71,67 | +15,34 % | CNY 63,95 | CNY 71,96 | CNY 54,32 | 11,85M |
| 2026-07-20 | CNY 62,14 | -13,07 % | CNY 74,33 | CNY 76,42 | CNY 59,61 | 11,73M |
| 2026-07-17 | CNY 71,48 | -18,91 % | CNY 87,65 | CNY 88,87 | CNY 71,07 | 9,29M |
| 2026-07-16 | CNY 88,15 | -10,60 % | CNY 94,60 | CNY 97,60 | CNY 85,99 | 6,04M |
| 2026-07-15 | CNY 98,60 | -8,53 % | CNY 110,81 | CNY 111,45 | CNY 97,50 | 5,68M |
| 2026-07-14 | CNY 107,80 | +1,33 % | CNY 108,02 | CNY 109,40 | CNY 99,14 | 6,10M |
| 2026-07-13 | CNY 106,38 | -8,87 % | CNY 111,56 | CNY 117,86 | CNY 105,00 | 6,11M |
| 2026-07-10 | CNY 116,74 | -7,35 % | CNY 126,32 | CNY 130,49 | CNY 116,52 | 6,26M |
| 2026-07-09 | CNY 126,00 | +7,61 % | CNY 120,64 | CNY 126,33 | CNY 115,41 | 6,81M |
| 2026-07-08 | CNY 117,09 | -3,21 % | CNY 122,00 | CNY 124,84 | CNY 115,20 | 4,87M |
| 2026-07-07 | CNY 120,97 | -5,51 % | CNY 124,43 | CNY 128,54 | CNY 120,00 | 4,86M |
| 2026-07-06 | CNY 128,03 | -1,05 % | CNY 133,55 | CNY 133,71 | CNY 123,22 | 6,94M |
| 2026-07-03 | CNY 129,39 | +6,58 % | CNY 120,00 | CNY 134,55 | CNY 118,36 | 7,69M |
| 2026-07-02 | CNY 121,40 | -8,37 % | CNY 122,24 | CNY 131,81 | CNY 120,78 | 7,10M |
| 2026-07-01 | CNY 132,49 | -5,36 % | CNY 137,60 | CNY 144,94 | CNY 131,28 | 8,96M |
| 2026-06-30 | CNY 140,00 | +9,49 % | CNY 125,90 | CNY 141,88 | CNY 123,51 | 8,53M |
| 2026-06-29 | CNY 127,87 | -2,23 % | CNY 129,58 | CNY 135,00 | CNY 118,00 | 9,32M |
| 2026-06-26 | CNY 130,78 | -4,93 % | CNY 135,00 | CNY 145,00 | CNY 127,80 | 10,47M |
| 2026-06-25 | CNY 137,56 | +7,68 % | CNY 132,60 | CNY 140,28 | CNY 129,36 | 10,37M |
| 2026-06-24 | CNY 127,75 | +13,44 % | CNY 109,51 | CNY 127,75 | CNY 109,01 | 8,21M |
| 2026-06-23 | CNY 112,62 | -3,07 % | CNY 116,15 | CNY 119,22 | CNY 110,45 | 8,50M |
| 2026-06-22 | CNY 116,18 | +4,24 % | CNY 112,32 | CNY 116,92 | CNY 108,72 | 10,84M |
| 2026-06-18 | CNY 111,46 | +4,46 % | CNY 106,92 | CNY 115,30 | CNY 106,92 | 11,37M |
| 2026-06-17 | CNY 106,71 | +10,70 % | CNY 94,90 | CNY 107,75 | CNY 93,58 | 9,71M |
| 2026-06-16 | CNY 96,39 | +1,97 % | CNY 94,06 | CNY 98,12 | CNY 92,85 | 7,30M |
| 2026-06-15 | CNY 94,53 | +12,11 % | CNY 86,83 | CNY 96,92 | CNY 85,00 | 6,25M |
| 2026-06-12 | CNY 84,32 | -1,47 % | CNY 89,23 | CNY 93,27 | CNY 84,08 | 5,24M |
| 2026-06-11 | CNY 85,58 | -1,07 % | CNY 85,03 | CNY 88,42 | CNY 83,85 | 3,65M |
| 2026-06-10 | CNY 86,50 | -3,47 % | CNY 87,67 | CNY 89,60 | CNY 85,15 | 4,02M |
| 2026-06-09 | CNY 89,61 | +9,43 % | CNY 84,50 | CNY 90,67 | CNY 83,27 | 4,91M |
| 2026-06-08 | CNY 81,88 | -5,96 % | CNY 78,92 | CNY 84,74 | CNY 78,92 | 5,03M |
| 2026-06-05 | CNY 87,08 | -4,87 % | CNY 88,22 | CNY 91,54 | CNY 86,15 | 4,83M |
| 2026-06-04 | CNY 91,54 | +3,84 % | CNY 86,17 | CNY 94,23 | CNY 85,63 | 6,39M |
| 2026-06-03 | CNY 88,15 | +0,09 % | CNY 88,42 | CNY 92,19 | CNY 86,15 | 5,86M |
| 2026-06-02 | CNY 88,08 | 0,00 % | CNY 89,13 | CNY 91,38 | CNY 84,44 | 5,08M |
| 2026-06-01 | CNY 88,08 | -5,31 % | CNY 93,71 | CNY 95,10 | CNY 87,69 | 5,38M |
| 2026-05-29 | CNY 93,02 | -7,65 % | CNY 100,92 | CNY 102,45 | CNY 92,05 | 7,74M |
| 2026-05-28 | CNY 100,72 | +2,26 % | CNY 99,18 | CNY 102,75 | CNY 96,88 | 9,54M |
| 2026-05-27 | CNY 98,49 | +4,76 % | CNY 96,92 | CNY 106,69 | CNY 96,66 | 10,59M |
| 2026-05-26 | CNY 94,02 | -3,15 % | CNY 96,55 | CNY 96,93 | CNY 91,54 | 5,62M |