3Peak Incorporated Class A 688536
SSE · China · Elektronische Technologie
CNY 327,00-10,50 (-3,11 %)
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 327,00 | -3,11 % | CNY 342,00 | CNY 342,00 | CNY 326,00 | 2,10M |
| 2026-09-29 | CNY 337,50 | -1,44 % | CNY 339,00 | CNY 350,00 | CNY 332,29 | 2,42M |
| 2026-09-28 | CNY 342,42 | -1,27 % | CNY 349,89 | CNY 353,53 | CNY 338,21 | 3,09M |
| 2026-09-24 | CNY 346,81 | -3,12 % | CNY 353,68 | CNY 361,93 | CNY 345,00 |
| 2,76M |
| 2026-09-23 | CNY 357,97 | +0,64 % | CNY 353,08 | CNY 360,85 | CNY 350,48 | 1,67M |
| 2026-09-22 | CNY 355,71 | -0,10 % | CNY 357,00 | CNY 363,00 | CNY 354,13 | 2,64M |
| 2026-09-21 | CNY 356,05 | +0,81 % | CNY 353,00 | CNY 358,80 | CNY 348,23 | 2,71M |
| 2026-09-18 | CNY 353,20 | +6,82 % | CNY 336,00 | CNY 362,40 | CNY 334,02 | 4,67M |
| 2026-09-17 | CNY 330,65 | +1,30 % | CNY 327,00 | CNY 338,77 | CNY 324,61 | 2,50M |
| 2026-09-16 | CNY 326,41 | +3,93 % | CNY 312,98 | CNY 330,00 | CNY 312,05 | 3,30M |
| 2026-09-15 | CNY 314,08 | -0,56 % | CNY 316,38 | CNY 319,58 | CNY 312,13 | 1,96M |
| 2026-09-14 | CNY 315,84 | +6,34 % | CNY 291,06 | CNY 319,78 | CNY 290,88 | 3,01M |
| 2026-09-11 | CNY 297,00 | -2,00 % | CNY 299,45 | CNY 299,85 | CNY 284,55 | 3,19M |
| 2026-09-10 | CNY 303,05 | -1,84 % | CNY 307,00 | CNY 309,42 | CNY 301,50 | 1,68M |
| 2026-09-09 | CNY 308,72 | +3,48 % | CNY 303,39 | CNY 316,50 | CNY 299,55 | 2,22M |
| 2026-09-08 | CNY 298,33 | -1,81 % | CNY 303,81 | CNY 313,86 | CNY 296,98 | 2,33M |
| 2026-09-07 | CNY 303,82 | +3,73 % | CNY 298,90 | CNY 307,99 | CNY 293,58 | 2,83M |
| 2026-09-04 | CNY 292,90 | -2,82 % | CNY 306,08 | CNY 310,00 | CNY 290,11 | 2,29M |
| 2026-09-03 | CNY 301,40 | +1,14 % | CNY 302,18 | CNY 306,19 | CNY 295,55 | 2,34M |
| 2026-09-02 | CNY 298,00 | -1,83 % | CNY 300,06 | CNY 302,00 | CNY 294,04 | 2,53M |
| 2026-09-01 | CNY 303,54 | -1,81 % | CNY 309,00 | CNY 314,55 | CNY 303,00 | 2,92M |
| 2026-08-31 | CNY 309,15 | +0,11 % | CNY 300,32 | CNY 310,89 | CNY 298,06 | 3,52M |
| 2026-08-28 | CNY 308,80 | -2,28 % | CNY 314,50 | CNY 318,28 | CNY 307,77 | 3,27M |
| 2026-08-27 | CNY 315,99 | +2,06 % | CNY 310,51 | CNY 320,56 | CNY 307,40 | 3,48M |
| 2026-08-26 | CNY 309,61 | -1,82 % | CNY 315,74 | CNY 320,67 | CNY 308,07 | 3,06M |
| 2026-08-25 | CNY 315,35 | +4,53 % | CNY 299,00 | CNY 320,65 | CNY 296,01 | 6,08M |
| 2026-08-24 | CNY 301,69 | -3,10 % | CNY 314,22 | CNY 318,00 | CNY 293,58 | 4,47M |
| 2026-08-21 | CNY 311,33 | +0,45 % | CNY 312,22 | CNY 321,50 | CNY 309,02 | 5,08M |
| 2026-08-20 | CNY 309,94 | +15,31 % | CNY 286,00 | CNY 315,00 | CNY 286,00 | 9,52M |
| 2026-08-19 | CNY 268,80 | -8,63 % | CNY 285,00 | CNY 289,99 | CNY 265,88 | 5,28M |
| 2026-08-18 | CNY 294,18 | +1,61 % | CNY 292,02 | CNY 297,00 | CNY 283,44 | 3,25M |
| 2026-08-17 | CNY 289,52 | +5,47 % | CNY 274,50 | CNY 290,44 | CNY 272,81 | 4,09M |
| 2026-08-14 | CNY 274,50 | +4,77 % | CNY 270,00 | CNY 276,50 | CNY 263,00 | 3,19M |
| 2026-08-13 | CNY 261,99 | -2,23 % | CNY 270,00 | CNY 273,36 | CNY 261,99 | 2,58M |
| 2026-08-12 | CNY 267,97 | +0,71 % | CNY 266,83 | CNY 273,61 | CNY 264,43 | 2,86M |
| 2026-08-11 | CNY 266,09 | +7,29 % | CNY 247,24 | CNY 270,30 | CNY 247,23 | 5,54M |
| 2026-08-10 | CNY 248,00 | -1,49 % | CNY 254,11 | CNY 259,00 | CNY 241,02 | 3,61M |
| 2026-08-07 | CNY 251,75 | +3,53 % | CNY 242,10 | CNY 255,90 | CNY 241,60 | 3,27M |
| 2026-08-06 | CNY 243,17 | +1,89 % | CNY 231,88 | CNY 245,00 | CNY 231,88 | 3,42M |
| 2026-08-05 | CNY 238,66 | +2,34 % | CNY 229,00 | CNY 240,81 | CNY 227,03 | 4,66M |
| 2026-08-04 | CNY 233,20 | +7,55 % | CNY 219,54 | CNY 237,50 | CNY 216,00 | 3,86M |
| 2026-08-03 | CNY 216,82 | -2,77 % | CNY 221,77 | CNY 225,34 | CNY 216,82 | 3,18M |
| 2026-07-31 | CNY 223,00 | +2,35 % | CNY 235,01 | CNY 239,88 | CNY 223,00 | 4,25M |
| 2026-07-30 | CNY 217,89 | -9,21 % | CNY 235,00 | CNY 239,80 | CNY 214,03 | 4,38M |
| 2026-07-29 | CNY 240,00 | +2,56 % | CNY 235,83 | CNY 242,96 | CNY 223,00 | 5,51M |
| 2026-07-28 | CNY 234,00 | -5,60 % | CNY 240,01 | CNY 245,99 | CNY 231,21 | 4,03M |
| 2026-07-27 | CNY 247,87 | +1,46 % | CNY 244,30 | CNY 251,00 | CNY 238,01 | 3,56M |
| 2026-07-24 | CNY 244,30 | -4,20 % | CNY 252,06 | CNY 257,70 | CNY 243,15 | 4,59M |
| 2026-07-23 | CNY 255,00 | -1,53 % | CNY 262,11 | CNY 267,89 | CNY 251,18 | 3,36M |
| 2026-07-22 | CNY 258,96 | 0,00 % | CNY 258,97 | CNY 276,73 | CNY 255,20 | 5,22M |
| 2026-07-21 | CNY 258,97 | +13,09 % | CNY 232,30 | CNY 266,80 | CNY 215,00 | 7,46M |
| 2026-07-20 | CNY 229,00 | -5,40 % | CNY 250,31 | CNY 255,90 | CNY 223,00 | 5,92M |
| 2026-07-17 | CNY 242,08 | -9,33 % | CNY 267,00 | CNY 267,00 | CNY 239,01 | 5,16M |
| 2026-07-16 | CNY 267,00 | -7,34 % | CNY 284,87 | CNY 291,80 | CNY 264,10 | 5,10M |
| 2026-07-15 | CNY 288,15 | -7,83 % | CNY 315,80 | CNY 315,80 | CNY 283,33 | 5,23M |
| 2026-07-14 | CNY 312,64 | +6,95 % | CNY 297,99 | CNY 315,80 | CNY 294,99 | 5,27M |
| 2026-07-13 | CNY 292,33 | -5,39 % | CNY 302,55 | CNY 313,00 | CNY 290,00 | 4,72M |
| 2026-07-10 | CNY 309,00 | -5,99 % | CNY 331,83 | CNY 337,00 | CNY 309,00 | 4,61M |
| 2026-07-09 | CNY 328,69 | +1,95 % | CNY 329,88 | CNY 331,65 | CNY 310,00 | 4,76M |
| 2026-07-08 | CNY 322,39 | -1,11 % | CNY 328,39 | CNY 337,57 | CNY 314,00 | 4,33M |
| 2026-07-07 | CNY 326,00 | -4,09 % | CNY 335,00 | CNY 343,60 | CNY 319,00 | 4,38M |
| 2026-07-06 | CNY 339,90 | +2,34 % | CNY 337,99 | CNY 345,99 | CNY 318,50 | 4,38M |
| 2026-07-03 | CNY 332,12 | -0,56 % | CNY 338,00 | CNY 347,14 | CNY 323,71 | 4,02M |
| 2026-07-02 | CNY 334,00 | -4,57 % | CNY 339,73 | CNY 370,00 | CNY 329,19 | 6,74M |
| 2026-07-01 | CNY 350,00 | -3,87 % | CNY 367,45 | CNY 375,76 | CNY 343,00 | 5,75M |
| 2026-06-30 | CNY 364,09 | +6,06 % | CNY 344,60 | CNY 366,45 | CNY 344,60 | 5,37M |
| 2026-06-29 | CNY 343,30 | -0,50 % | CNY 340,19 | CNY 365,00 | CNY 325,17 | 7,10M |
| 2026-06-26 | CNY 345,01 | -2,23 % | CNY 349,00 | CNY 363,92 | CNY 335,00 | 4,78M |
| 2026-06-25 | CNY 352,89 | -0,87 % | CNY 355,00 | CNY 357,92 | CNY 344,00 | 4,80M |
| 2026-06-24 | CNY 356,00 | +2,61 % | CNY 341,68 | CNY 359,64 | CNY 336,80 | 4,90M |
| 2026-06-23 | CNY 346,93 | +0,85 % | CNY 342,00 | CNY 356,30 | CNY 331,00 | 4,66M |
| 2026-06-22 | CNY 344,00 | +0,88 % | CNY 344,00 | CNY 355,90 | CNY 330,00 | 5,94M |
| 2026-06-18 | CNY 341,00 | +0,12 % | CNY 339,20 | CNY 348,35 | CNY 332,27 | 4,57M |
| 2026-06-17 | CNY 340,58 | +0,92 % | CNY 328,00 | CNY 343,00 | CNY 327,97 | 4,63M |
| 2026-06-16 | CNY 337,49 | +3,84 % | CNY 326,91 | CNY 341,00 | CNY 322,00 | 5,60M |
| 2026-06-15 | CNY 325,00 | +5,06 % | CNY 318,75 | CNY 327,00 | CNY 299,50 | 8,98M |
| 2026-06-12 | CNY 309,36 | +9,36 % | CNY 297,00 | CNY 322,98 | CNY 293,00 | 9,86M |
| 2026-06-11 | CNY 282,87 | 0,00 % | CNY 283,00 | CNY 289,80 | CNY 274,48 | 4,01M |
| 2026-06-10 | CNY 282,87 | -1,56 % | CNY 282,95 | CNY 290,50 | CNY 278,01 | 3,69M |
| 2026-06-09 | CNY 287,36 | +3,55 % | CNY 284,00 | CNY 291,60 | CNY 280,77 | 4,37M |
| 2026-06-08 | CNY 277,50 | -5,29 % | CNY 272,49 | CNY 288,53 | CNY 272,24 | 4,98M |
| 2026-06-05 | CNY 293,00 | -4,24 % | CNY 300,00 | CNY 308,90 | CNY 291,00 | 4,22M |
| 2026-06-04 | CNY 305,98 | +0,55 % | CNY 297,90 | CNY 311,79 | CNY 293,00 | 4,75M |
| 2026-06-03 | CNY 304,30 | +7,41 % | CNY 286,54 | CNY 314,49 | CNY 284,54 | 6,19M |
| 2026-06-02 | CNY 283,31 | +0,98 % | CNY 284,82 | CNY 291,70 | CNY 275,16 | 6,17M |
| 2026-06-01 | CNY 280,56 | -9,21 % | CNY 304,40 | CNY 310,88 | CNY 280,00 | 8,12M |
| 2026-05-29 | CNY 309,01 | -6,42 % | CNY 330,00 | CNY 330,02 | CNY 306,98 | 5,48M |
| 2026-05-28 | CNY 330,22 | +4,19 % | CNY 314,20 | CNY 335,58 | CNY 310,02 | 5,96M |
| 2026-05-27 | CNY 316,93 | +3,90 % | CNY 307,46 | CNY 345,66 | CNY 307,46 | 8,63M |
| 2026-05-26 | CNY 305,02 | -5,06 % | CNY 315,61 | CNY 315,61 | CNY 293,81 | 6,83M |