Wuxi Hyatech Co.,Ltd. Class A 688510
SSE · China · Elektronische Technologie
CNY 23,50+0,30 (+1,29 %)
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 23,50 | +1,29 % | CNY 23,44 | CNY 23,87 | CNY 23,27 | 3,02M |
| 2026-09-29 | CNY 23,20 | -2,32 % | CNY 23,56 | CNY 23,89 | CNY 23,00 | 5,69M |
| 2026-09-28 | CNY 23,75 | -0,96 % | CNY 23,98 | CNY 24,58 | CNY 23,40 | 6,06M |
| 2026-09-24 | CNY 23,98 | -3,96 % | CNY 25,08 | CNY 25,09 | CNY 23,76 | 5,86M |
| 2026-09-23 | CNY 24,97 | -1,50 % | CNY 25,35 | CNY 25,38 | CNY 24,52 | 6,12M |
| 2026-09-22 | CNY 25,35 | -0,39 % | CNY 25,42 | CNY 25,97 | CNY 25,22 | 5,01M |
| 2026-09-21 | CNY 25,45 | +3,84 % | CNY 24,51 | CNY 25,96 | CNY 24,51 | 7,31M |
| 2026-09-18 | CNY 24,51 | -1,13 % | CNY 24,79 | CNY 25,00 | CNY 24,17 | 7,48M |
| 2026-09-17 | CNY 24,79 | +2,65 % | CNY 24,03 | CNY 25,65 | CNY 23,96 | 8,23M |
| 2026-09-16 | CNY 24,15 | -2,19 % | CNY 24,60 | CNY 24,60 | CNY 23,94 | 6,25M |
| 2026-09-15 | CNY 24,69 | -0,84 % | CNY 25,00 | CNY 25,06 | CNY 24,42 | 5,27M |
| 2026-09-14 | CNY 24,90 | -4,16 % | CNY 25,81 | CNY 26,05 | CNY 24,70 | 9,69M |
| 2026-09-11 | CNY 25,98 | -2,62 % | CNY 26,28 | CNY 26,75 | CNY 25,72 | 7,57M |
| 2026-09-10 | CNY 26,68 | -2,27 % | CNY 26,98 | CNY 27,38 | CNY 26,36 | 7,24M |
| 2026-09-09 | CNY 27,30 | +5,57 % | CNY 26,00 | CNY 27,84 | CNY 25,53 | 12,74M |
| 2026-09-08 | CNY 25,86 | +3,11 % | CNY 25,13 | CNY 26,80 | CNY 24,90 | 9,99M |
| 2026-09-07 | CNY 25,08 | -4,13 % | CNY 26,50 | CNY 26,50 | CNY 24,71 | 6,55M |
| 2026-09-04 | CNY 26,16 | +3,73 % | CNY 25,60 | CNY 26,49 | CNY 25,23 | 7,93M |
| 2026-09-03 | CNY 25,22 | +5,00 % | CNY 24,09 | CNY 25,85 | CNY 23,97 | 8,02M |
| 2026-09-02 | CNY 24,02 | -0,83 % | CNY 24,00 | CNY 24,42 | CNY 23,95 | 4,20M |
| 2026-09-01 | CNY 24,22 | -2,18 % | CNY 24,69 | CNY 25,14 | CNY 24,15 | 4,58M |
| 2026-08-31 | CNY 24,76 | +1,27 % | CNY 24,47 | CNY 25,15 | CNY 24,01 | 3,93M |
| 2026-08-28 | CNY 24,45 | -1,09 % | CNY 24,60 | CNY 24,99 | CNY 24,41 | 1,94M |
| 2026-08-27 | CNY 24,72 | +1,90 % | CNY 24,26 | CNY 24,85 | CNY 24,00 | 3,45M |
| 2026-08-26 | CNY 24,26 | +1,08 % | CNY 23,97 | CNY 24,40 | CNY 23,80 | 3,62M |
| 2026-08-25 | CNY 24,00 | +2,04 % | CNY 23,94 | CNY 24,17 | CNY 23,05 | 3,38M |
| 2026-08-24 | CNY 23,52 | -1,22 % | CNY 23,82 | CNY 24,34 | CNY 23,12 | 5,04M |
| 2026-08-21 | CNY 23,81 | +1,28 % | CNY 23,17 | CNY 24,10 | CNY 23,00 | 3,74M |
| 2026-08-20 | CNY 23,51 | +1,86 % | CNY 23,01 | CNY 24,38 | CNY 22,51 | 5,80M |
| 2026-08-19 | CNY 23,08 | -6,79 % | CNY 24,70 | CNY 24,70 | CNY 22,52 | 7,79M |
| 2026-08-18 | CNY 24,76 | +2,87 % | CNY 24,17 | CNY 24,79 | CNY 23,72 | 6,48M |
| 2026-08-17 | CNY 24,07 | +3,13 % | CNY 23,42 | CNY 24,16 | CNY 23,02 | 7,47M |
| 2026-08-14 | CNY 23,34 | +2,59 % | CNY 22,78 | CNY 23,44 | CNY 22,53 | 4,16M |
| 2026-08-13 | CNY 22,75 | +1,52 % | CNY 22,51 | CNY 23,68 | CNY 22,44 | 5,32M |
| 2026-08-12 | CNY 22,41 | +0,90 % | CNY 22,35 | CNY 22,59 | CNY 22,16 | 2,89M |
| 2026-08-11 | CNY 22,21 | -1,90 % | CNY 22,31 | CNY 22,65 | CNY 21,78 | 3,87M |
| 2026-08-10 | CNY 22,64 | +2,44 % | CNY 22,07 | CNY 22,80 | CNY 22,06 | 4,88M |
| 2026-08-07 | CNY 22,10 | +0,73 % | CNY 21,85 | CNY 22,69 | CNY 21,74 | 7,37M |
| 2026-08-06 | CNY 21,94 | +2,24 % | CNY 21,64 | CNY 22,07 | CNY 21,10 | 8,64M |
| 2026-08-05 | CNY 21,46 | -0,69 % | CNY 22,30 | CNY 22,50 | CNY 21,12 | 7,51M |
| 2026-08-04 | CNY 21,61 | +0,51 % | CNY 21,93 | CNY 22,00 | CNY 21,46 | 4,10M |
| 2026-08-03 | CNY 21,50 | +3,42 % | CNY 21,10 | CNY 21,84 | CNY 20,53 | 7,46M |
| 2026-07-31 | CNY 20,79 | +4,16 % | CNY 20,37 | CNY 21,12 | CNY 20,19 | 7,39M |
| 2026-07-30 | CNY 19,96 | -2,16 % | CNY 20,20 | CNY 20,87 | CNY 19,80 | 6,36M |
| 2026-07-29 | CNY 20,40 | +1,85 % | CNY 19,91 | CNY 20,40 | CNY 19,47 | 7,54M |
| 2026-07-28 | CNY 20,03 | -2,67 % | CNY 20,40 | CNY 20,87 | CNY 19,95 | 3,62M |
| 2026-07-27 | CNY 20,58 | +3,26 % | CNY 20,15 | CNY 20,75 | CNY 19,88 | 4,62M |
| 2026-07-24 | CNY 19,93 | -4,87 % | CNY 20,95 | CNY 20,95 | CNY 19,88 | 4,55M |
| 2026-07-23 | CNY 20,95 | +3,20 % | CNY 20,51 | CNY 21,12 | CNY 20,39 | 5,99M |
| 2026-07-22 | CNY 20,30 | -4,15 % | CNY 21,16 | CNY 21,45 | CNY 20,30 | 4,63M |
| 2026-07-21 | CNY 21,18 | +2,02 % | CNY 21,00 | CNY 21,59 | CNY 20,08 | 6,31M |
| 2026-07-20 | CNY 20,76 | -1,14 % | CNY 21,18 | CNY 21,76 | CNY 20,25 | 6,77M |
| 2026-07-17 | CNY 21,00 | -5,45 % | CNY 22,29 | CNY 22,46 | CNY 20,63 | 5,60M |
| 2026-07-16 | CNY 22,21 | -0,40 % | CNY 21,85 | CNY 23,50 | CNY 21,70 | 4,87M |
| 2026-07-15 | CNY 22,30 | +2,11 % | CNY 21,84 | CNY 23,27 | CNY 21,69 | 6,69M |
| 2026-07-14 | CNY 21,84 | -2,46 % | CNY 22,17 | CNY 22,17 | CNY 21,11 | 6,41M |
| 2026-07-13 | CNY 22,39 | -9,94 % | CNY 24,85 | CNY 24,85 | CNY 22,21 | 9,62M |
| 2026-07-10 | CNY 24,86 | +3,58 % | CNY 24,00 | CNY 25,93 | CNY 23,80 | 6,76M |
| 2026-07-09 | CNY 24,00 | +0,04 % | CNY 24,48 | CNY 24,48 | CNY 22,99 | 4,10M |
| 2026-07-08 | CNY 23,99 | -2,32 % | CNY 24,56 | CNY 24,70 | CNY 23,90 | 4,65M |
| 2026-07-07 | CNY 24,56 | -3,69 % | CNY 25,23 | CNY 25,91 | CNY 24,41 | 6,49M |
| 2026-07-06 | CNY 25,50 | -1,89 % | CNY 26,00 | CNY 26,69 | CNY 25,08 | 7,72M |
| 2026-07-03 | CNY 25,99 | +1,68 % | CNY 25,53 | CNY 27,28 | CNY 24,91 | 8,40M |
| 2026-07-02 | CNY 25,56 | -2,26 % | CNY 26,00 | CNY 26,37 | CNY 24,99 | 7,80M |
| 2026-07-01 | CNY 26,15 | +9,51 % | CNY 23,87 | CNY 26,52 | CNY 23,65 | 11,16M |
| 2026-06-30 | CNY 23,88 | +4,83 % | CNY 22,93 | CNY 23,88 | CNY 22,35 | 7,31M |
| 2026-06-29 | CNY 22,78 | -0,78 % | CNY 22,62 | CNY 23,29 | CNY 22,20 | 7,82M |
| 2026-06-26 | CNY 22,96 | -4,01 % | CNY 23,91 | CNY 23,91 | CNY 22,58 | 8,87M |
| 2026-06-25 | CNY 23,92 | -3,04 % | CNY 24,73 | CNY 25,29 | CNY 23,75 | 8,11M |
| 2026-06-24 | CNY 24,67 | -2,18 % | CNY 25,22 | CNY 25,55 | CNY 24,27 | 7,36M |
| 2026-06-23 | CNY 25,22 | -3,07 % | CNY 26,03 | CNY 26,10 | CNY 24,90 | 6,67M |
| 2026-06-22 | CNY 26,02 | -1,03 % | CNY 26,21 | CNY 26,40 | CNY 24,90 | 9,25M |
| 2026-06-18 | CNY 26,29 | +3,10 % | CNY 25,24 | CNY 26,76 | CNY 25,16 | 6,99M |
| 2026-06-17 | CNY 25,50 | +1,39 % | CNY 24,70 | CNY 26,20 | CNY 24,54 | 6,80M |
| 2026-06-16 | CNY 25,15 | -1,72 % | CNY 25,81 | CNY 26,08 | CNY 24,84 | 9,25M |
| 2026-06-15 | CNY 25,59 | -0,81 % | CNY 26,01 | CNY 26,30 | CNY 25,11 | 7,94M |
| 2026-06-12 | CNY 25,80 | +1,22 % | CNY 25,89 | CNY 26,98 | CNY 25,69 | 7,02M |
| 2026-06-11 | CNY 25,49 | +1,47 % | CNY 25,25 | CNY 25,98 | CNY 24,31 | 6,28M |
| 2026-06-10 | CNY 25,12 | -3,98 % | CNY 26,16 | CNY 26,16 | CNY 24,66 | 4,71M |
| 2026-06-09 | CNY 26,16 | -0,68 % | CNY 26,34 | CNY 26,79 | CNY 25,64 | 5,36M |
| 2026-06-08 | CNY 26,34 | -4,36 % | CNY 26,87 | CNY 27,28 | CNY 25,94 | 8,03M |
| 2026-06-05 | CNY 27,54 | +5,84 % | CNY 26,02 | CNY 28,64 | CNY 26,02 | 11,80M |
| 2026-06-04 | CNY 26,02 | +1,21 % | CNY 25,70 | CNY 26,48 | CNY 24,92 | 5,62M |
| 2026-06-03 | CNY 25,71 | +0,08 % | CNY 25,80 | CNY 26,22 | CNY 24,86 | 4,79M |
| 2026-06-02 | CNY 25,69 | -1,87 % | CNY 26,14 | CNY 26,35 | CNY 24,83 | 6,09M |
| 2026-06-01 | CNY 26,18 | +2,27 % | CNY 25,73 | CNY 26,95 | CNY 25,72 | 7,97M |
| 2026-05-29 | CNY 25,60 | -8,21 % | CNY 27,87 | CNY 27,87 | CNY 25,40 | 9,26M |
| 2026-05-28 | CNY 27,89 | +2,46 % | CNY 27,11 | CNY 28,30 | CNY 26,97 | 5,50M |
| 2026-05-27 | CNY 27,22 | -4,42 % | CNY 28,41 | CNY 28,75 | CNY 26,95 | 7,95M |
| 2026-05-26 | CNY 28,48 | -4,11 % | CNY 29,48 | CNY 29,59 | CNY 27,96 | 6,10M |