MLOPTIC Corp. Class A 688502
SSE · China · Elektronische Technologie
CNY 404,00-10,57 (-2,55 %)
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 404,00 | -2,55 % | CNY 417,25 | CNY 423,01 | CNY 401,14 | 806,47K |
| 2026-09-29 | CNY 414,57 | +1,54 % | CNY 403,55 | CNY 422,80 | CNY 400,01 | 912,42K |
| 2026-09-28 | CNY 408,30 | -8,16 % | CNY 434,00 | CNY 442,55 | CNY 403,50 | 1,51M |
| 2026-09-24 | CNY 444,60 | +0,99 % | CNY 437,57 | CNY 455,00 | CNY 435,50 | 1,82M |
| 2026-09-23 | CNY 440,23 | +0,96 % | CNY 442,00 | CNY 445,81 | CNY 435,19 | 1,01M |
| 2026-09-22 | CNY 436,05 | -2,12 % | CNY 452,07 | CNY 455,50 | CNY 432,61 | 1,42M |
| 2026-09-21 | CNY 445,50 | -1,66 % | CNY 451,39 | CNY 457,00 | CNY 443,12 | 944,61K |
| 2026-09-18 | CNY 453,01 | +3,38 % | CNY 448,00 | CNY 457,89 | CNY 436,33 | 1,51M |
| 2026-09-17 | CNY 438,19 | +0,12 % | CNY 439,74 | CNY 446,00 | CNY 433,00 | 1,35M |
| 2026-09-16 | CNY 437,65 | +9,68 % | CNY 399,99 | CNY 442,80 | CNY 398,00 | 1,82M |
| 2026-09-15 | CNY 399,04 | +0,82 % | CNY 391,59 | CNY 407,97 | CNY 391,59 | 803,36K |
| 2026-09-14 | CNY 395,78 | +0,11 % | CNY 380,01 | CNY 397,97 | CNY 379,24 | 986,88K |
| 2026-09-11 | CNY 395,35 | -2,81 % | CNY 395,82 | CNY 399,98 | CNY 374,98 | 1,57M |
| 2026-09-10 | CNY 406,76 | -1,77 % | CNY 410,00 | CNY 419,74 | CNY 405,96 | 888,42K |
| 2026-09-09 | CNY 414,10 | -1,05 % | CNY 418,56 | CNY 435,00 | CNY 411,25 | 1,17M |
| 2026-09-08 | CNY 418,50 | -3,23 % | CNY 430,30 | CNY 436,00 | CNY 413,36 | 1,74M |
| 2026-09-07 | CNY 432,45 | +6,38 % | CNY 410,00 | CNY 434,85 | CNY 406,50 | 1,59M |
| 2026-09-04 | CNY 406,50 | -3,90 % | CNY 426,34 | CNY 435,99 | CNY 402,01 | 1,34M |
| 2026-09-03 | CNY 423,00 | 0,00 % | CNY 429,00 | CNY 432,97 | CNY 415,00 | 1,15M |
| 2026-09-02 | CNY 423,00 | -0,24 % | CNY 422,15 | CNY 437,87 | CNY 415,50 | 1,18M |
| 2026-09-01 | CNY 424,01 | -4,69 % | CNY 446,82 | CNY 449,49 | CNY 421,72 | 1,29M |
| 2026-08-31 | CNY 444,88 | +0,88 % | CNY 420,00 | CNY 446,99 | CNY 420,00 | 1,17M |
| 2026-08-28 | CNY 441,01 | -2,83 % | CNY 450,00 | CNY 457,00 | CNY 439,02 | 1,54M |
| 2026-08-27 | CNY 453,84 | +6,91 % | CNY 430,00 | CNY 459,93 | CNY 425,01 | 1,77M |
| 2026-08-26 | CNY 424,52 | -0,61 % | CNY 435,66 | CNY 438,50 | CNY 416,06 | 1,81M |
| 2026-08-25 | CNY 427,12 | -2,17 % | CNY 422,00 | CNY 434,76 | CNY 403,28 | 1,77M |
| 2026-08-24 | CNY 436,60 | -2,51 % | CNY 440,00 | CNY 460,55 | CNY 420,27 | 1,81M |
| 2026-08-21 | CNY 447,86 | -1,57 % | CNY 450,00 | CNY 461,60 | CNY 438,55 | 1,24M |
| 2026-08-20 | CNY 455,00 | -1,08 % | CNY 455,70 | CNY 468,00 | CNY 451,00 | 1,60M |
| 2026-08-19 | CNY 459,99 | -2,54 % | CNY 450,02 | CNY 483,56 | CNY 444,00 | 2,93M |
| 2026-08-18 | CNY 472,00 | +3,85 % | CNY 450,41 | CNY 499,66 | CNY 446,00 | 2,54M |
| 2026-08-17 | CNY 454,50 | +4,39 % | CNY 434,48 | CNY 458,88 | CNY 430,18 | 2,13M |
| 2026-08-14 | CNY 435,38 | +4,21 % | CNY 419,05 | CNY 443,26 | CNY 401,11 | 2,40M |
| 2026-08-13 | CNY 417,80 | +2,40 % | CNY 417,87 | CNY 439,45 | CNY 412,00 | 2,58M |
| 2026-08-12 | CNY 408,00 | +5,89 % | CNY 389,89 | CNY 413,79 | CNY 385,00 | 1,89M |
| 2026-08-11 | CNY 385,30 | -2,13 % | CNY 389,87 | CNY 399,20 | CNY 375,51 | 1,29M |
| 2026-08-10 | CNY 393,68 | -0,96 % | CNY 402,00 | CNY 405,00 | CNY 383,50 | 1,57M |
| 2026-08-07 | CNY 397,50 | +4,88 % | CNY 388,00 | CNY 398,78 | CNY 377,00 | 1,95M |
| 2026-08-06 | CNY 379,02 | +1,62 % | CNY 368,16 | CNY 388,67 | CNY 357,78 | 2,05M |
| 2026-08-05 | CNY 372,99 | +14,25 % | CNY 323,08 | CNY 380,00 | CNY 323,08 | 2,45M |
| 2026-08-04 | CNY 326,48 | +8,68 % | CNY 301,00 | CNY 329,79 | CNY 301,00 | 1,42M |
| 2026-08-03 | CNY 300,41 | -5,38 % | CNY 310,08 | CNY 319,99 | CNY 297,39 | 1,53M |
| 2026-07-31 | CNY 317,50 | +4,79 % | CNY 332,40 | CNY 344,66 | CNY 317,00 | 2,18M |
| 2026-07-30 | CNY 303,00 | -12,10 % | CNY 331,00 | CNY 336,00 | CNY 303,00 | 2,46M |
| 2026-07-29 | CNY 344,70 | -12,07 % | CNY 378,81 | CNY 383,89 | CNY 315,01 | 3,91M |
| 2026-07-28 | CNY 392,00 | +2,68 % | CNY 430,00 | CNY 458,00 | CNY 389,61 | 4,67M |
| 2026-07-27 | CNY 381,78 | +6,64 % | CNY 352,11 | CNY 382,00 | CNY 346,95 | 1,44M |
| 2026-07-24 | CNY 358,00 | -2,18 % | CNY 356,72 | CNY 373,00 | CNY 353,73 | 1,20M |
| 2026-07-23 | CNY 365,99 | -5,30 % | CNY 389,09 | CNY 392,44 | CNY 362,12 | 1,39M |
| 2026-07-22 | CNY 386,49 | -7,45 % | CNY 400,00 | CNY 419,99 | CNY 380,49 | 2,17M |
| 2026-07-21 | CNY 417,60 | +14,75 % | CNY 369,40 | CNY 417,99 | CNY 327,96 | 3,21M |
| 2026-07-20 | CNY 363,92 | -20,00 % | CNY 469,97 | CNY 469,97 | CNY 363,92 | 3,13M |
| 2026-07-17 | CNY 454,90 | -14,97 % | CNY 532,95 | CNY 534,00 | CNY 451,21 | 2,34M |
| 2026-07-16 | CNY 534,96 | -1,09 % | CNY 521,52 | CNY 560,39 | CNY 506,70 | 2,15M |
| 2026-07-15 | CNY 540,85 | -8,18 % | CNY 598,63 | CNY 609,00 | CNY 533,71 | 2,29M |
| 2026-07-14 | CNY 589,02 | -1,59 % | CNY 605,00 | CNY 632,44 | CNY 563,90 | 2,79M |
| 2026-07-13 | CNY 598,54 | -2,19 % | CNY 608,00 | CNY 650,71 | CNY 591,18 | 2,67M |
| 2026-07-10 | CNY 611,93 | +1,95 % | CNY 605,11 | CNY 698,27 | CNY 605,11 | 3,38M |
| 2026-07-09 | CNY 600,21 | +12,61 % | CNY 545,34 | CNY 605,20 | CNY 545,34 | 2,16M |
| 2026-07-08 | CNY 533,00 | -0,15 % | CNY 533,70 | CNY 559,81 | CNY 521,50 | 1,54M |
| 2026-07-07 | CNY 533,80 | -4,35 % | CNY 550,00 | CNY 562,80 | CNY 531,10 | 1,28M |
| 2026-07-06 | CNY 558,10 | -2,48 % | CNY 576,84 | CNY 580,00 | CNY 535,00 | 1,95M |
| 2026-07-03 | CNY 572,28 | -6,34 % | CNY 599,00 | CNY 618,00 | CNY 572,22 | 1,97M |
| 2026-07-02 | CNY 611,02 | -8,80 % | CNY 630,00 | CNY 658,00 | CNY 598,00 | 2,18M |
| 2026-07-01 | CNY 670,00 | -3,40 % | CNY 693,00 | CNY 709,49 | CNY 635,00 | 2,77M |
| 2026-06-30 | CNY 693,60 | +20,00 % | CNY 567,10 | CNY 693,60 | CNY 567,00 | 3,24M |
| 2026-06-29 | CNY 578,00 | -3,97 % | CNY 600,00 | CNY 615,55 | CNY 540,66 | 2,87M |
| 2026-06-26 | CNY 601,88 | +3,55 % | CNY 573,00 | CNY 633,00 | CNY 558,18 | 2,96M |
| 2026-06-25 | CNY 581,24 | +1,97 % | CNY 570,02 | CNY 598,00 | CNY 561,00 | 2,70M |
| 2026-06-24 | CNY 570,00 | +13,73 % | CNY 503,69 | CNY 598,72 | CNY 494,94 | 3,34M |
| 2026-06-23 | CNY 501,17 | +0,43 % | CNY 497,79 | CNY 508,88 | CNY 475,00 | 1,94M |
| 2026-06-22 | CNY 499,00 | -4,06 % | CNY 533,00 | CNY 533,90 | CNY 488,80 | 1,93M |
| 2026-06-18 | CNY 520,10 | +0,22 % | CNY 509,60 | CNY 529,99 | CNY 503,01 | 2,10M |
| 2026-06-17 | CNY 518,94 | +5,91 % | CNY 476,55 | CNY 529,48 | CNY 476,55 | 2,76M |
| 2026-06-16 | CNY 489,99 | -2,12 % | CNY 492,00 | CNY 496,55 | CNY 476,00 | 2,35M |
| 2026-06-15 | CNY 500,58 | +7,65 % | CNY 450,00 | CNY 509,99 | CNY 435,01 | 3,81M |
| 2026-06-12 | CNY 465,00 | +6,16 % | CNY 458,00 | CNY 475,87 | CNY 449,00 | 2,88M |
| 2026-06-11 | CNY 438,00 | -0,05 % | CNY 440,00 | CNY 464,68 | CNY 432,00 | 2,02M |
| 2026-06-10 | CNY 438,20 | -3,20 % | CNY 443,01 | CNY 455,50 | CNY 431,16 | 1,13M |
| 2026-06-09 | CNY 452,70 | +5,65 % | CNY 447,00 | CNY 458,68 | CNY 442,00 | 1,79M |
| 2026-06-08 | CNY 428,50 | -5,60 % | CNY 420,00 | CNY 452,10 | CNY 420,00 | 1,58M |
| 2026-06-05 | CNY 453,90 | -1,80 % | CNY 455,00 | CNY 485,00 | CNY 438,10 | 2,09M |
| 2026-06-04 | CNY 462,20 | +3,66 % | CNY 430,25 | CNY 468,68 | CNY 430,25 | 1,81M |
| 2026-06-03 | CNY 445,88 | +2,25 % | CNY 438,00 | CNY 463,00 | CNY 436,11 | 1,88M |
| 2026-06-02 | CNY 436,05 | +0,71 % | CNY 433,09 | CNY 437,94 | CNY 418,01 | 1,26M |
| 2026-06-01 | CNY 432,99 | -4,21 % | CNY 445,00 | CNY 453,00 | CNY 430,02 | 1,65M |
| 2026-05-29 | CNY 452,00 | -6,51 % | CNY 480,13 | CNY 485,86 | CNY 450,00 | 1,77M |
| 2026-05-28 | CNY 483,50 | +2,19 % | CNY 475,00 | CNY 495,00 | CNY 466,64 | 1,53M |
| 2026-05-27 | CNY 473,16 | -5,19 % | CNY 507,75 | CNY 508,44 | CNY 464,99 | 2,16M |
| 2026-05-26 | CNY 499,06 | -4,39 % | CNY 529,47 | CNY 529,47 | CNY 487,50 | 2,20M |