ComNav Technology Ltd. Class A 688592
SSE · China · Elektronische Technologie
CNY 22,10-0,48 (-2,13 %)
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 22,10 | -2,13 % | CNY 22,99 | CNY 22,99 | CNY 22,00 | 988,93K |
| 2026-09-29 | CNY 22,58 | +0,22 % | CNY 23,00 | CNY 23,13 | CNY 22,06 | 1,05M |
| 2026-09-28 | CNY 22,53 | -4,21 % | CNY 23,59 | CNY 23,59 | CNY 22,27 | 1,03M |
| 2026-09-24 | CNY 23,52 | +0,47 % | CNY 23,52 | CNY 23,86 | CNY 23,16 | 758,78K |
| 2026-09-23 | CNY 23,41 | -1,10 % | CNY 23,60 | CNY 23,82 | CNY 23,30 | 793,66K |
| 2026-09-22 | CNY 23,67 | +0,85 % | CNY 23,85 | CNY 23,87 | CNY 23,33 | 1,03M |
| 2026-09-21 | CNY 23,47 | +2,13 % | CNY 23,19 | CNY 23,64 | CNY 23,05 | 707,60K |
| 2026-09-18 | CNY 22,98 | +2,41 % | CNY 22,66 | CNY 22,98 | CNY 22,63 | 815,34K |
| 2026-09-17 | CNY 22,44 | -0,04 % | CNY 22,43 | CNY 22,68 | CNY 22,03 | 862,03K |
| 2026-09-16 | CNY 22,45 | +2,61 % | CNY 21,77 | CNY 22,57 | CNY 21,63 | 727,25K |
| 2026-09-15 | CNY 21,88 | -3,31 % | CNY 22,34 | CNY 22,75 | CNY 21,50 | 854,41K |
| 2026-09-14 | CNY 22,63 | +1,71 % | CNY 21,72 | CNY 22,68 | CNY 21,50 | 570,22K |
| 2026-09-11 | CNY 22,25 | -1,90 % | CNY 22,69 | CNY 22,89 | CNY 21,88 | 782,30K |
| 2026-09-10 | CNY 22,68 | -2,37 % | CNY 23,01 | CNY 23,15 | CNY 22,46 | 831,31K |
| 2026-09-09 | CNY 23,23 | -0,85 % | CNY 23,50 | CNY 23,73 | CNY 22,92 | 801,53K |
| 2026-09-08 | CNY 23,43 | -1,26 % | CNY 23,78 | CNY 24,05 | CNY 23,42 | 668,79K |
| 2026-09-07 | CNY 23,73 | -0,71 % | CNY 24,00 | CNY 24,33 | CNY 23,54 | 887,80K |
| 2026-09-04 | CNY 23,90 | -0,13 % | CNY 24,04 | CNY 24,50 | CNY 23,81 | 1,02M |
| 2026-09-03 | CNY 23,93 | -0,83 % | CNY 24,26 | CNY 24,62 | CNY 23,90 | 675,56K |
| 2026-09-02 | CNY 24,13 | -0,12 % | CNY 24,12 | CNY 24,36 | CNY 23,70 | 781,72K |
| 2026-09-01 | CNY 24,16 | +0,25 % | CNY 24,11 | CNY 24,70 | CNY 23,93 | 871,13K |
| 2026-08-31 | CNY 24,10 | -1,19 % | CNY 24,01 | CNY 24,34 | CNY 23,50 | 1,12M |
| 2026-08-28 | CNY 24,39 | -1,69 % | CNY 24,57 | CNY 24,83 | CNY 24,22 | 790,91K |
| 2026-08-27 | CNY 24,81 | -0,24 % | CNY 24,60 | CNY 25,18 | CNY 24,55 | 861,55K |
| 2026-08-26 | CNY 24,87 | +0,40 % | CNY 24,78 | CNY 25,14 | CNY 24,40 | 887,13K |
| 2026-08-25 | CNY 24,77 | +4,74 % | CNY 23,33 | CNY 25,07 | CNY 23,33 | 1,30M |
| 2026-08-24 | CNY 23,65 | -4,64 % | CNY 24,85 | CNY 24,95 | CNY 23,15 | 1,16M |
| 2026-08-21 | CNY 24,80 | +0,32 % | CNY 24,45 | CNY 24,91 | CNY 24,23 | 637,81K |
| 2026-08-20 | CNY 24,72 | +2,87 % | CNY 24,05 | CNY 25,22 | CNY 24,03 | 1,19M |
| 2026-08-19 | CNY 24,03 | -6,50 % | CNY 25,70 | CNY 26,11 | CNY 24,03 | 1,22M |
| 2026-08-18 | CNY 25,70 | -2,36 % | CNY 26,59 | CNY 26,59 | CNY 25,21 | 1,14M |
| 2026-08-17 | CNY 26,32 | +8,13 % | CNY 24,50 | CNY 26,70 | CNY 24,44 | 2,21M |
| 2026-08-14 | CNY 24,34 | -0,98 % | CNY 24,56 | CNY 24,68 | CNY 24,00 | 734,90K |
| 2026-08-13 | CNY 24,58 | +1,24 % | CNY 24,70 | CNY 24,99 | CNY 24,28 | 1,01M |
| 2026-08-12 | CNY 24,28 | +0,17 % | CNY 24,36 | CNY 24,58 | CNY 24,00 | 718,04K |
| 2026-08-11 | CNY 24,24 | -2,69 % | CNY 24,87 | CNY 24,88 | CNY 24,07 | 720,14K |
| 2026-08-10 | CNY 24,91 | +2,01 % | CNY 24,70 | CNY 24,99 | CNY 23,70 | 1,05M |
| 2026-08-07 | CNY 24,42 | +0,49 % | CNY 23,70 | CNY 24,56 | CNY 23,70 | 1,11M |
| 2026-08-06 | CNY 24,30 | +1,21 % | CNY 23,85 | CNY 24,30 | CNY 23,67 | 895,44K |
| 2026-08-05 | CNY 24,01 | +0,54 % | CNY 23,45 | CNY 24,05 | CNY 23,45 | 1,08M |
| 2026-08-04 | CNY 23,88 | +5,76 % | CNY 22,76 | CNY 23,96 | CNY 22,45 | 1,48M |
| 2026-08-03 | CNY 22,58 | +3,48 % | CNY 21,85 | CNY 22,79 | CNY 21,63 | 1,12M |
| 2026-07-31 | CNY 21,82 | +3,41 % | CNY 21,28 | CNY 21,99 | CNY 21,28 | 883,06K |
| 2026-07-30 | CNY 21,10 | -0,47 % | CNY 21,00 | CNY 21,64 | CNY 20,91 | 708,68K |
| 2026-07-29 | CNY 21,20 | +1,24 % | CNY 20,81 | CNY 21,36 | CNY 20,59 | 978,26K |
| 2026-07-28 | CNY 20,94 | -1,04 % | CNY 21,00 | CNY 21,87 | CNY 20,70 | 804,30K |
| 2026-07-27 | CNY 21,16 | +0,28 % | CNY 20,99 | CNY 21,40 | CNY 20,60 | 556,42K |
| 2026-07-24 | CNY 21,10 | +0,96 % | CNY 20,69 | CNY 21,29 | CNY 20,40 | 894,74K |
| 2026-07-23 | CNY 20,90 | +1,06 % | CNY 20,57 | CNY 21,19 | CNY 20,20 | 722,81K |
| 2026-07-22 | CNY 20,68 | -3,99 % | CNY 21,49 | CNY 21,67 | CNY 20,61 | 1,06M |
| 2026-07-21 | CNY 21,54 | +0,51 % | CNY 21,41 | CNY 21,89 | CNY 19,33 | 2,09M |
| 2026-07-20 | CNY 21,43 | -8,77 % | CNY 23,58 | CNY 23,87 | CNY 21,04 | 1,15M |
| 2026-07-17 | CNY 23,49 | -4,63 % | CNY 24,61 | CNY 24,96 | CNY 23,25 | 1,31M |
| 2026-07-16 | CNY 24,63 | -1,00 % | CNY 24,51 | CNY 25,28 | CNY 24,51 | 682,42K |
| 2026-07-15 | CNY 24,88 | -2,01 % | CNY 25,31 | CNY 25,55 | CNY 24,73 | 989,03K |
| 2026-07-14 | CNY 25,39 | -1,59 % | CNY 25,80 | CNY 25,80 | CNY 24,32 | 1,37M |
| 2026-07-13 | CNY 25,80 | -7,56 % | CNY 28,20 | CNY 28,20 | CNY 25,43 | 2,26M |
| 2026-07-10 | CNY 27,91 | +5,48 % | CNY 26,21 | CNY 29,69 | CNY 26,21 | 2,94M |
| 2026-07-09 | CNY 26,46 | +1,42 % | CNY 26,78 | CNY 26,78 | CNY 25,00 | 1,25M |
| 2026-07-08 | CNY 26,09 | -3,05 % | CNY 26,90 | CNY 27,48 | CNY 25,80 | 1,34M |
| 2026-07-07 | CNY 26,91 | -7,21 % | CNY 29,26 | CNY 29,44 | CNY 26,64 | 1,44M |
| 2026-07-06 | CNY 29,00 | -3,01 % | CNY 30,12 | CNY 30,55 | CNY 28,62 | 1,74M |
| 2026-07-03 | CNY 29,90 | -0,23 % | CNY 29,80 | CNY 30,36 | CNY 29,07 | 1,84M |
| 2026-07-02 | CNY 29,97 | +1,25 % | CNY 29,68 | CNY 30,98 | CNY 29,00 | 2,33M |
| 2026-07-01 | CNY 29,60 | +3,57 % | CNY 29,10 | CNY 29,89 | CNY 28,21 | 3,00M |
| 2026-06-30 | CNY 28,58 | +3,34 % | CNY 27,81 | CNY 29,08 | CNY 27,55 | 1,89M |
| 2026-06-29 | CNY 27,66 | -2,91 % | CNY 28,48 | CNY 28,74 | CNY 26,61 | 2,57M |
| 2026-06-26 | CNY 28,48 | -3,50 % | CNY 29,33 | CNY 29,37 | CNY 27,50 | 3,30M |
| 2026-06-25 | CNY 29,52 | +11,63 % | CNY 26,34 | CNY 30,00 | CNY 26,34 | 6,41M |
| 2026-06-24 | CNY 26,44 | +0,42 % | CNY 26,26 | CNY 26,97 | CNY 25,60 | 1,17M |
| 2026-06-23 | CNY 26,33 | -2,78 % | CNY 26,85 | CNY 27,07 | CNY 26,20 | 1,26M |
| 2026-06-22 | CNY 27,08 | -3,63 % | CNY 28,66 | CNY 28,66 | CNY 26,48 | 1,87M |
| 2026-06-18 | CNY 28,10 | +4,19 % | CNY 26,94 | CNY 28,78 | CNY 26,48 | 2,98M |
| 2026-06-17 | CNY 26,97 | -0,99 % | CNY 26,94 | CNY 27,48 | CNY 26,68 | 1,29M |
| 2026-06-16 | CNY 27,24 | +0,56 % | CNY 27,51 | CNY 27,52 | CNY 26,76 | 1,65M |
| 2026-06-15 | CNY 27,09 | +1,37 % | CNY 26,76 | CNY 27,23 | CNY 26,43 | 1,30M |
| 2026-06-12 | CNY 26,72 | +3,42 % | CNY 26,14 | CNY 27,51 | CNY 26,14 | 2,03M |
| 2026-06-11 | CNY 25,84 | -3,63 % | CNY 26,34 | CNY 26,55 | CNY 25,59 | 1,34M |
| 2026-06-10 | CNY 26,81 | 0,00 % | CNY 26,57 | CNY 26,96 | CNY 25,55 | 1,89M |
| 2026-06-09 | CNY 26,81 | +1,04 % | CNY 26,90 | CNY 26,91 | CNY 26,26 | 1,35M |
| 2026-06-08 | CNY 26,54 | -3,87 % | CNY 27,16 | CNY 27,76 | CNY 26,00 | 1,81M |
| 2026-06-05 | CNY 27,61 | +5,18 % | CNY 26,21 | CNY 28,28 | CNY 25,62 | 2,76M |
| 2026-06-04 | CNY 26,25 | +1,36 % | CNY 25,63 | CNY 26,51 | CNY 25,39 | 1,44M |
| 2026-06-03 | CNY 25,90 | -0,08 % | CNY 25,91 | CNY 26,55 | CNY 25,52 | 1,82M |
| 2026-06-02 | CNY 25,92 | -0,16 % | CNY 25,90 | CNY 26,39 | CNY 24,83 | 1,58M |
| 2026-06-01 | CNY 25,96 | -1,39 % | CNY 26,32 | CNY 26,66 | CNY 25,79 | 1,99M |
| 2026-05-29 | CNY 26,32 | -6,35 % | CNY 28,13 | CNY 28,21 | CNY 26,28 | 2,26M |
| 2026-05-28 | CNY 28,11 | +1,07 % | CNY 27,65 | CNY 28,50 | CNY 27,03 | 1,32M |
| 2026-05-27 | CNY 27,81 | -2,94 % | CNY 28,54 | CNY 28,59 | CNY 27,59 | 1,93M |
| 2026-05-26 | CNY 28,66 | -2,58 % | CNY 29,41 | CNY 29,43 | CNY 28,00 | 2,09M |