Maxic Technology, Inc. Class A 688458
SSE · China · Elektronische Technologie
CNY 36,81-1,00 (-2,64 %)
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 36,81 | -2,64 % | CNY 38,37 | CNY 38,74 | CNY 36,63 | 1,30M |
| 2026-09-29 | CNY 37,81 | +0,29 % | CNY 37,73 | CNY 38,30 | CNY 37,09 | 1,10M |
| 2026-09-28 | CNY 37,70 | -3,73 % | CNY 39,99 | CNY 39,99 | CNY 36,75 | 2,04M |
| 2026-09-24 | CNY 39,16 | -1,68 % | CNY 39,60 | CNY 39,88 | CNY 39,11 | 1,48M |
| 2026-09-23 | CNY 39,83 | +3,83 % | CNY 38,55 | CNY 40,37 | CNY 38,33 | 2,61M |
| 2026-09-22 | CNY 38,36 | -0,36 % | CNY 38,95 | CNY 39,04 | CNY 38,18 | 1,12M |
| 2026-09-21 | CNY 38,50 | +0,73 % | CNY 38,65 | CNY 39,03 | CNY 38,05 | 1,62M |
| 2026-09-18 | CNY 38,22 | +1,38 % | CNY 37,98 | CNY 38,83 | CNY 37,71 | 2,00M |
| 2026-09-17 | CNY 37,70 | +1,59 % | CNY 37,20 | CNY 38,10 | CNY 36,50 | 2,23M |
| 2026-09-16 | CNY 37,11 | +1,56 % | CNY 36,54 | CNY 37,48 | CNY 36,18 | 1,51M |
| 2026-09-15 | CNY 36,54 | -2,14 % | CNY 37,39 | CNY 37,42 | CNY 36,46 | 1,08M |
| 2026-09-14 | CNY 37,34 | +6,29 % | CNY 35,13 | CNY 38,48 | CNY 34,76 | 2,68M |
| 2026-09-11 | CNY 35,13 | -0,82 % | CNY 35,19 | CNY 35,48 | CNY 33,86 | 1,57M |
| 2026-09-10 | CNY 35,42 | -0,59 % | CNY 35,60 | CNY 36,30 | CNY 34,90 | 940,83K |
| 2026-09-09 | CNY 35,63 | -1,14 % | CNY 36,15 | CNY 36,72 | CNY 35,30 | 1,21M |
| 2026-09-08 | CNY 36,04 | -2,75 % | CNY 37,00 | CNY 37,23 | CNY 36,01 | 2,04M |
| 2026-09-07 | CNY 37,06 | +3,09 % | CNY 36,60 | CNY 37,41 | CNY 35,70 | 2,25M |
| 2026-09-04 | CNY 35,95 | -1,13 % | CNY 36,43 | CNY 37,77 | CNY 35,70 | 2,05M |
| 2026-09-03 | CNY 36,36 | -1,22 % | CNY 37,09 | CNY 37,99 | CNY 36,36 | 2,18M |
| 2026-09-02 | CNY 36,81 | +4,75 % | CNY 34,70 | CNY 37,20 | CNY 34,46 | 2,96M |
| 2026-09-01 | CNY 35,14 | -3,62 % | CNY 36,20 | CNY 36,59 | CNY 34,89 | 2,27M |
| 2026-08-31 | CNY 36,46 | +6,39 % | CNY 34,12 | CNY 36,60 | CNY 33,36 | 3,55M |
| 2026-08-28 | CNY 34,27 | +1,45 % | CNY 33,65 | CNY 35,02 | CNY 33,41 | 1,69M |
| 2026-08-27 | CNY 33,78 | +3,15 % | CNY 32,58 | CNY 33,85 | CNY 32,51 | 1,49M |
| 2026-08-26 | CNY 32,75 | -1,59 % | CNY 32,53 | CNY 34,03 | CNY 32,53 | 1,37M |
| 2026-08-25 | CNY 33,28 | -0,12 % | CNY 33,06 | CNY 33,48 | CNY 32,25 | 1,08M |
| 2026-08-24 | CNY 33,32 | -0,54 % | CNY 33,80 | CNY 34,22 | CNY 32,47 | 1,56M |
| 2026-08-21 | CNY 33,50 | -0,50 % | CNY 33,20 | CNY 33,98 | CNY 32,84 | 1,29M |
| 2026-08-20 | CNY 33,67 | +5,45 % | CNY 32,45 | CNY 34,50 | CNY 31,83 | 2,29M |
| 2026-08-19 | CNY 31,93 | -7,80 % | CNY 34,20 | CNY 34,38 | CNY 31,71 | 2,18M |
| 2026-08-18 | CNY 34,63 | -2,37 % | CNY 35,64 | CNY 35,64 | CNY 34,21 | 1,27M |
| 2026-08-17 | CNY 35,47 | +1,93 % | CNY 34,46 | CNY 35,77 | CNY 34,41 | 1,89M |
| 2026-08-14 | CNY 34,80 | +5,84 % | CNY 32,93 | CNY 34,97 | CNY 32,93 | 1,95M |
| 2026-08-13 | CNY 32,88 | -3,07 % | CNY 34,60 | CNY 34,60 | CNY 32,79 | 1,43M |
| 2026-08-12 | CNY 33,92 | +0,09 % | CNY 33,98 | CNY 34,59 | CNY 33,80 | 1,38M |
| 2026-08-11 | CNY 33,89 | 0,00 % | CNY 33,81 | CNY 34,45 | CNY 33,32 | 1,32M |
| 2026-08-10 | CNY 33,89 | -1,94 % | CNY 34,60 | CNY 34,83 | CNY 33,60 | 1,47M |
| 2026-08-07 | CNY 34,56 | +3,75 % | CNY 33,09 | CNY 34,85 | CNY 32,45 | 2,61M |
| 2026-08-06 | CNY 33,31 | +2,05 % | CNY 32,24 | CNY 33,38 | CNY 31,90 | 2,34M |
| 2026-08-05 | CNY 32,64 | +3,65 % | CNY 31,49 | CNY 32,90 | CNY 31,47 | 2,14M |
| 2026-08-04 | CNY 31,49 | +2,98 % | CNY 30,96 | CNY 31,99 | CNY 30,66 | 1,67M |
| 2026-08-03 | CNY 30,58 | -1,99 % | CNY 31,30 | CNY 31,39 | CNY 30,50 | 1,48M |
| 2026-07-31 | CNY 31,20 | +3,86 % | CNY 31,10 | CNY 32,28 | CNY 31,00 | 1,85M |
| 2026-07-30 | CNY 30,04 | -6,36 % | CNY 31,87 | CNY 32,13 | CNY 29,88 | 2,09M |
| 2026-07-29 | CNY 32,08 | -1,90 % | CNY 32,30 | CNY 32,90 | CNY 31,63 | 2,17M |
| 2026-07-28 | CNY 32,70 | -0,30 % | CNY 32,20 | CNY 33,30 | CNY 31,40 | 2,42M |
| 2026-07-27 | CNY 32,80 | +0,89 % | CNY 32,16 | CNY 33,33 | CNY 31,55 | 1,83M |
| 2026-07-24 | CNY 32,51 | +1,50 % | CNY 31,50 | CNY 33,19 | CNY 31,42 | 2,45M |
| 2026-07-23 | CNY 32,03 | -3,38 % | CNY 32,32 | CNY 33,77 | CNY 31,20 | 2,44M |
| 2026-07-22 | CNY 33,15 | +1,81 % | CNY 32,50 | CNY 34,34 | CNY 32,08 | 3,54M |
| 2026-07-21 | CNY 32,56 | +6,02 % | CNY 30,64 | CNY 32,83 | CNY 28,14 | 4,47M |
| 2026-07-20 | CNY 30,71 | -8,25 % | CNY 33,82 | CNY 34,92 | CNY 30,03 | 4,86M |
| 2026-07-17 | CNY 33,47 | -11,03 % | CNY 37,33 | CNY 38,51 | CNY 33,45 | 5,29M |
| 2026-07-16 | CNY 37,62 | -6,35 % | CNY 39,80 | CNY 42,20 | CNY 37,39 | 5,59M |
| 2026-07-15 | CNY 40,17 | -5,42 % | CNY 41,66 | CNY 42,41 | CNY 39,31 | 5,86M |
| 2026-07-14 | CNY 42,47 | +18,23 % | CNY 35,86 | CNY 43,00 | CNY 33,61 | 9,46M |
| 2026-07-13 | CNY 35,92 | -5,85 % | CNY 37,97 | CNY 38,41 | CNY 35,92 | 3,46M |
| 2026-07-10 | CNY 38,15 | -4,36 % | CNY 40,16 | CNY 41,06 | CNY 38,05 | 3,22M |
| 2026-07-09 | CNY 39,89 | +2,07 % | CNY 39,35 | CNY 40,04 | CNY 37,77 | 3,45M |
| 2026-07-08 | CNY 39,08 | -0,46 % | CNY 39,39 | CNY 40,20 | CNY 37,25 | 3,61M |
| 2026-07-07 | CNY 39,26 | -2,44 % | CNY 39,89 | CNY 40,88 | CNY 38,72 | 3,05M |
| 2026-07-06 | CNY 40,24 | -0,32 % | CNY 40,36 | CNY 41,30 | CNY 38,07 | 4,05M |
| 2026-07-03 | CNY 40,37 | -2,42 % | CNY 41,00 | CNY 41,48 | CNY 40,06 | 3,23M |
| 2026-07-02 | CNY 41,37 | -1,15 % | CNY 41,43 | CNY 43,08 | CNY 40,00 | 4,08M |
| 2026-07-01 | CNY 41,85 | +0,22 % | CNY 41,93 | CNY 43,48 | CNY 41,50 | 4,34M |
| 2026-06-30 | CNY 41,76 | +7,71 % | CNY 38,28 | CNY 41,83 | CNY 38,28 | 3,94M |
| 2026-06-29 | CNY 38,77 | -2,98 % | CNY 39,81 | CNY 40,72 | CNY 36,81 | 4,06M |
| 2026-06-26 | CNY 39,96 | -3,64 % | CNY 41,40 | CNY 41,80 | CNY 39,19 | 3,30M |
| 2026-06-25 | CNY 41,47 | -0,60 % | CNY 41,99 | CNY 42,19 | CNY 40,41 | 3,26M |
| 2026-06-24 | CNY 41,72 | +1,16 % | CNY 40,86 | CNY 41,97 | CNY 39,69 | 3,42M |
| 2026-06-23 | CNY 41,24 | +1,53 % | CNY 40,60 | CNY 42,27 | CNY 39,99 | 3,09M |
| 2026-06-22 | CNY 40,62 | -2,31 % | CNY 41,59 | CNY 42,00 | CNY 39,44 | 4,45M |
| 2026-06-18 | CNY 41,58 | +1,51 % | CNY 40,98 | CNY 42,29 | CNY 40,68 | 3,43M |
| 2026-06-17 | CNY 40,96 | +0,86 % | CNY 40,49 | CNY 41,33 | CNY 39,98 | 3,01M |
| 2026-06-16 | CNY 40,61 | +5,04 % | CNY 39,50 | CNY 41,13 | CNY 38,63 | 3,58M |
| 2026-06-15 | CNY 38,66 | +3,56 % | CNY 37,67 | CNY 38,77 | CNY 37,35 | 2,28M |
| 2026-06-12 | CNY 37,33 | -1,09 % | CNY 38,93 | CNY 39,34 | CNY 37,02 | 3,96M |
| 2026-06-11 | CNY 37,74 | -0,37 % | CNY 37,04 | CNY 38,46 | CNY 36,74 | 2,65M |
| 2026-06-10 | CNY 37,88 | -2,12 % | CNY 38,50 | CNY 39,33 | CNY 37,23 | 3,45M |
| 2026-06-09 | CNY 38,70 | +7,20 % | CNY 36,78 | CNY 40,11 | CNY 36,71 | 6,26M |
| 2026-06-08 | CNY 36,10 | -5,00 % | CNY 36,87 | CNY 38,00 | CNY 35,35 | 3,83M |
| 2026-06-05 | CNY 38,00 | +2,76 % | CNY 36,31 | CNY 39,71 | CNY 35,80 | 4,18M |
| 2026-06-04 | CNY 36,98 | +0,16 % | CNY 36,54 | CNY 37,76 | CNY 36,31 | 3,39M |
| 2026-06-03 | CNY 36,92 | -0,16 % | CNY 37,10 | CNY 38,40 | CNY 36,31 | 3,71M |
| 2026-06-02 | CNY 36,98 | -2,89 % | CNY 38,31 | CNY 38,31 | CNY 36,67 | 3,19M |
| 2026-06-01 | CNY 38,08 | -3,42 % | CNY 39,45 | CNY 40,06 | CNY 37,93 | 3,44M |
| 2026-05-29 | CNY 39,43 | -9,02 % | CNY 43,72 | CNY 43,72 | CNY 39,20 | 6,23M |
| 2026-05-28 | CNY 43,34 | +1,76 % | CNY 42,37 | CNY 43,75 | CNY 41,87 | 4,03M |
| 2026-05-27 | CNY 42,59 | -5,67 % | CNY 45,12 | CNY 45,82 | CNY 42,00 | 5,60M |
| 2026-05-26 | CNY 45,15 | -7,42 % | CNY 48,00 | CNY 48,01 | CNY 44,28 | 7,45M |