688558 Historische Daten - Nantong Guosheng Intelligence Technology Group Co., Ltd. Class A | Makkler

688558 Historische Daten - Nantong Guosheng Intelligence Technology Group Co., Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	CNY 32,80	-2,38 %	CNY 33,80	CNY 33,96	CNY 32,56	952,06K
2026-09-29	CNY 33,60	-0,15 %	CNY 33,36	CNY 33,85	CNY 33,07	1,04M
2026-09-28	CNY 33,65	-1,26 %	CNY 33,86	CNY 34,03	CNY 33,07	1,47M
2026-09-24	CNY 34,08	-0,32 %	CNY 34,00	CNY 34,54	CNY 33,80	1,34M
2026-09-23	CNY 34,19	+1,79 %	CNY 33,76	CNY 34,30	CNY 33,52	1,24M
2026-09-22	CNY 33,59	-0,39 %	CNY 33,99	CNY 34,14	CNY 33,31	985,66K
2026-09-21	CNY 33,72	+0,51 %	CNY 33,60	CNY 34,20	CNY 33,50	1,42M
2026-09-18	CNY 33,55	+3,55 %	CNY 32,30	CNY 33,58	CNY 32,30	1,46M
2026-09-17	CNY 32,40	+0,34 %	CNY 32,28	CNY 32,69	CNY 31,99	929,07K
2026-09-16	CNY 32,29	+1,96 %	CNY 31,44	CNY 32,67	CNY 31,17	1,19M
2026-09-15	CNY 31,67	+3,13 %	CNY 30,69	CNY 31,92	CNY 30,33	1,52M
2026-09-14	CNY 30,71	+1,52 %	CNY 30,25	CNY 31,01	CNY 29,70	715,29K
2026-09-11	CNY 30,25	-3,72 %	CNY 31,20	CNY 31,28	CNY 29,60	1,39M
2026-09-10	CNY 31,42	-1,47 %	CNY 31,88	CNY 31,89	CNY 31,16	618,46K
2026-09-09	CNY 31,89	+1,11 %	CNY 31,91	CNY 31,91	CNY 31,43	592,99K
2026-09-08	CNY 31,54	-2,26 %	CNY 32,20	CNY 32,27	CNY 31,33	895,87K
2026-09-07	CNY 32,27	+2,77 %	CNY 31,37	CNY 32,50	CNY 31,37	1,19M
2026-09-04	CNY 31,40	-1,26 %	CNY 32,19	CNY 32,45	CNY 31,16	978,18K
2026-09-03	CNY 31,80	-1,49 %	CNY 32,28	CNY 32,76	CNY 31,46	1,10M
2026-09-02	CNY 32,28	-1,59 %	CNY 32,48	CNY 32,73	CNY 31,90	991,93K
2026-09-01	CNY 32,80	-3,95 %	CNY 33,65	CNY 34,10	CNY 32,59	1,65M
2026-08-31	CNY 34,15	+7,42 %	CNY 31,75	CNY 34,36	CNY 31,41	3,40M
2026-08-28	CNY 31,79	-1,85 %	CNY 33,00	CNY 33,00	CNY 31,54	1,82M
2026-08-27	CNY 32,39	+4,89 %	CNY 31,32	CNY 32,47	CNY 30,63	1,28M
2026-08-26	CNY 30,88	-0,58 %	CNY 31,15	CNY 31,31	CNY 30,02	1,21M
2026-08-25	CNY 31,06	-0,29 %	CNY 31,04	CNY 31,41	CNY 30,41	1,04M
2026-08-24	CNY 31,15	-2,75 %	CNY 32,11	CNY 32,23	CNY 30,63	1,33M
2026-08-21	CNY 32,03	-0,53 %	CNY 31,82	CNY 32,31	CNY 31,65	841,65K
2026-08-20	CNY 32,20	+1,90 %	CNY 31,83	CNY 32,64	CNY 31,58	931,08K
2026-08-19	CNY 31,60	-5,33 %	CNY 32,52	CNY 33,36	CNY 31,60	1,81M
2026-08-18	CNY 33,38	-1,42 %	CNY 33,78	CNY 33,90	CNY 33,01	1,40M
2026-08-17	CNY 33,86	+5,42 %	CNY 32,43	CNY 33,88	CNY 32,28	2,12M
2026-08-14	CNY 32,12	+1,07 %	CNY 31,78	CNY 32,34	CNY 31,60	996,43K
2026-08-13	CNY 31,78	-2,96 %	CNY 33,16	CNY 33,16	CNY 31,78	1,22M
2026-08-12	CNY 32,75	+1,27 %	CNY 31,95	CNY 32,99	CNY 31,73	1,38M
2026-08-11	CNY 32,34	+1,35 %	CNY 32,07	CNY 32,94	CNY 31,90	1,78M
2026-08-10	CNY 31,91	+1,40 %	CNY 31,34	CNY 32,20	CNY 31,03	1,07M
2026-08-07	CNY 31,47	+2,44 %	CNY 30,70	CNY 31,51	CNY 30,35	1,38M
2026-08-06	CNY 30,72	+2,26 %	CNY 30,21	CNY 30,78	CNY 29,72	1,51M
2026-08-05	CNY 30,04	+2,14 %	CNY 29,33	CNY 30,30	CNY 29,10	1,61M
2026-08-04	CNY 29,41	+2,44 %	CNY 29,00	CNY 29,52	CNY 28,46	1,53M
2026-08-03	CNY 28,71	+3,95 %	CNY 27,49	CNY 29,56	CNY 27,49	2,93M
2026-07-31	CNY 27,62	+5,82 %	CNY 26,70	CNY 27,86	CNY 26,70	2,70M
2026-07-30	CNY 26,10	-3,26 %	CNY 26,88	CNY 27,08	CNY 25,68	2,11M
2026-07-29	CNY 26,98	+3,49 %	CNY 25,87	CNY 27,10	CNY 25,66	1,62M
2026-07-28	CNY 26,07	+0,46 %	CNY 25,77	CNY 27,11	CNY 25,62	2,15M
2026-07-27	CNY 25,95	+4,05 %	CNY 24,70	CNY 25,95	CNY 24,64	1,52M
2026-07-24	CNY 24,94	-3,18 %	CNY 25,30	CNY 25,62	CNY 24,72	1,03M
2026-07-23	CNY 25,76	+2,22 %	CNY 24,88	CNY 25,77	CNY 24,88	1,20M
2026-07-22	CNY 25,20	-4,04 %	CNY 25,99	CNY 26,16	CNY 25,11	1,67M
2026-07-21	CNY 26,26	+2,82 %	CNY 25,91	CNY 26,26	CNY 23,85	2,71M
2026-07-20	CNY 25,54	-7,03 %	CNY 27,85	CNY 28,28	CNY 24,98	2,85M
2026-07-17	CNY 27,47	-7,79 %	CNY 29,77	CNY 29,97	CNY 27,33	2,49M
2026-07-16	CNY 29,79	-5,43 %	CNY 31,00	CNY 31,61	CNY 29,70	2,08M
2026-07-15	CNY 31,50	-0,94 %	CNY 31,28	CNY 32,25	CNY 31,10	1,83M
2026-07-14	CNY 31,80	+0,35 %	CNY 32,41	CNY 32,44	CNY 30,65	2,19M
2026-07-13	CNY 31,69	-7,98 %	CNY 33,82	CNY 33,94	CNY 31,58	3,70M
2026-07-10	CNY 34,44	+4,36 %	CNY 33,76	CNY 35,74	CNY 33,28	3,77M
2026-07-09	CNY 33,00	-0,21 %	CNY 32,82	CNY 33,12	CNY 31,23	2,81M
2026-07-08	CNY 33,07	-2,91 %	CNY 34,03	CNY 34,04	CNY 32,55	2,47M
2026-07-07	CNY 34,06	-4,11 %	CNY 35,02	CNY 36,49	CNY 33,81	2,40M
2026-07-06	CNY 35,52	-1,99 %	CNY 36,24	CNY 36,36	CNY 34,50	3,50M
2026-07-03	CNY 36,24	+2,46 %	CNY 35,50	CNY 37,09	CNY 35,00	4,70M
2026-07-02	CNY 35,37	+3,15 %	CNY 34,10	CNY 37,37	CNY 33,58	4,40M
2026-07-01	CNY 34,29	+4,35 %	CNY 32,85	CNY 35,29	CNY 32,85	3,65M
2026-06-30	CNY 32,86	+7,77 %	CNY 30,40	CNY 33,26	CNY 30,40	2,59M
2026-06-29	CNY 30,49	-0,94 %	CNY 30,42	CNY 31,20	CNY 29,65	2,06M
2026-06-26	CNY 30,78	-2,29 %	CNY 31,44	CNY 31,93	CNY 30,50	2,28M
2026-06-25	CNY 31,50	-3,67 %	CNY 32,19	CNY 33,03	CNY 31,11	2,00M
2026-06-24	CNY 32,70	-1,18 %	CNY 32,77	CNY 33,18	CNY 31,80	2,10M
2026-06-23	CNY 33,09	+0,21 %	CNY 32,58	CNY 33,78	CNY 32,50	2,10M
2026-06-22	CNY 33,02	-3,68 %	CNY 34,82	CNY 34,82	CNY 31,70	3,85M
2026-06-18	CNY 34,28	+1,60 %	CNY 33,67	CNY 34,75	CNY 33,30	2,44M
2026-06-17	CNY 33,74	-0,18 %	CNY 33,75	CNY 34,00	CNY 33,33	1,79M
2026-06-16	CNY 33,80	+2,52 %	CNY 32,97	CNY 34,02	CNY 32,61	2,20M
2026-06-15	CNY 32,97	+4,07 %	CNY 31,72	CNY 32,97	CNY 31,72	1,46M
2026-06-12	CNY 31,68	-1,19 %	CNY 32,20	CNY 33,16	CNY 31,51	2,21M
2026-06-11	CNY 32,06	+0,28 %	CNY 31,94	CNY 32,33	CNY 31,35	1,23M
2026-06-10	CNY 31,97	-2,80 %	CNY 32,78	CNY 32,87	CNY 31,18	2,01M
2026-06-09	CNY 32,89	+1,67 %	CNY 32,24	CNY 33,12	CNY 32,24	1,59M
2026-06-08	CNY 32,35	-2,71 %	CNY 32,50	CNY 33,33	CNY 31,88	2,13M
2026-06-05	CNY 33,25	+2,97 %	CNY 32,00	CNY 34,18	CNY 31,55	2,62M
2026-06-04	CNY 32,29	-2,86 %	CNY 33,23	CNY 33,23	CNY 32,18	2,40M
2026-06-03	CNY 33,24	+0,12 %	CNY 33,19	CNY 33,76	CNY 32,66	1,67M
2026-06-02	CNY 33,20	-1,37 %	CNY 33,68	CNY 34,11	CNY 32,92	1,94M
2026-06-01	CNY 33,66	-2,15 %	CNY 34,45	CNY 34,45	CNY 33,30	2,27M
2026-05-29	CNY 34,40	-5,65 %	CNY 36,00	CNY 36,39	CNY 34,11	3,19M
2026-05-28	CNY 36,46	+1,11 %	CNY 36,68	CNY 36,76	CNY 35,08	3,15M
2026-05-27	CNY 36,06	-6,77 %	CNY 38,30	CNY 38,60	CNY 35,52	4,36M
2026-05-26	CNY 38,68	-5,15 %	CNY 40,33	CNY 40,78	CNY 37,98	3,99M