3onedata Co., Ltd. Class A 688618
SSE · China · Elektronische Technologie
CNY 27,96-0,73 (-2,54 %)
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 27,96 | -2,54 % | CNY 28,97 | CNY 29,51 | CNY 27,77 | 1,07M |
| 2026-09-29 | CNY 28,69 | +1,88 % | CNY 28,17 | CNY 28,98 | CNY 27,68 | 1,54M |
| 2026-09-28 | CNY 28,16 | -3,10 % | CNY 28,58 | CNY 29,19 | CNY 27,20 | 2,59M |
| 2026-09-24 | CNY 29,06 | -3,13 % | CNY 30,60 | CNY 30,60 | CNY 28,77 | 1,05M |
| 2026-09-23 | CNY 30,00 | -1,35 % | CNY 30,41 | CNY 30,58 | CNY 29,86 | 1,32M |
| 2026-09-22 | CNY 30,41 | +0,53 % | CNY 30,21 | CNY 30,80 | CNY 30,00 | 1,26M |
| 2026-09-21 | CNY 30,25 | +2,65 % | CNY 29,71 | CNY 30,45 | CNY 29,71 | 1,34M |
| 2026-09-18 | CNY 29,47 | +3,99 % | CNY 28,68 | CNY 29,68 | CNY 28,66 | 1,87M |
| 2026-09-17 | CNY 28,34 | -0,94 % | CNY 28,47 | CNY 29,11 | CNY 27,90 | 1,40M |
| 2026-09-16 | CNY 28,61 | +4,61 % | CNY 27,28 | CNY 28,80 | CNY 27,16 | 2,46M |
| 2026-09-15 | CNY 27,35 | -3,97 % | CNY 28,67 | CNY 28,68 | CNY 27,23 | 2,06M |
| 2026-09-14 | CNY 28,48 | +0,35 % | CNY 27,88 | CNY 28,88 | CNY 27,50 | 1,42M |
| 2026-09-11 | CNY 28,38 | -3,83 % | CNY 29,00 | CNY 29,41 | CNY 27,68 | 1,69M |
| 2026-09-10 | CNY 29,51 | +0,55 % | CNY 29,34 | CNY 29,89 | CNY 28,41 | 1,53M |
| 2026-09-09 | CNY 29,35 | -1,94 % | CNY 29,85 | CNY 30,50 | CNY 29,10 | 1,61M |
| 2026-09-08 | CNY 29,93 | -2,35 % | CNY 30,36 | CNY 31,70 | CNY 29,80 | 2,43M |
| 2026-09-07 | CNY 30,65 | +6,02 % | CNY 29,01 | CNY 31,15 | CNY 29,01 | 2,49M |
| 2026-09-04 | CNY 28,91 | -3,08 % | CNY 29,87 | CNY 30,49 | CNY 28,71 | 1,58M |
| 2026-09-03 | CNY 29,83 | -1,87 % | CNY 30,55 | CNY 30,90 | CNY 29,51 | 1,13M |
| 2026-09-02 | CNY 30,40 | -1,55 % | CNY 30,39 | CNY 30,80 | CNY 29,86 | 1,57M |
| 2026-09-01 | CNY 30,88 | 0,00 % | CNY 30,71 | CNY 30,98 | CNY 29,80 | 1,80M |
| 2026-08-31 | CNY 30,88 | +2,93 % | CNY 29,72 | CNY 30,99 | CNY 29,10 | 2,06M |
| 2026-08-28 | CNY 30,00 | -4,31 % | CNY 30,59 | CNY 31,55 | CNY 30,00 | 2,29M |
| 2026-08-27 | CNY 31,35 | -0,29 % | CNY 31,37 | CNY 31,90 | CNY 31,03 | 2,75M |
| 2026-08-26 | CNY 31,44 | +3,46 % | CNY 30,46 | CNY 31,50 | CNY 29,72 | 3,07M |
| 2026-08-25 | CNY 30,39 | +0,90 % | CNY 29,98 | CNY 30,83 | CNY 28,70 | 1,95M |
| 2026-08-24 | CNY 30,12 | -4,11 % | CNY 31,49 | CNY 31,66 | CNY 29,62 | 2,61M |
| 2026-08-21 | CNY 31,41 | +0,48 % | CNY 31,68 | CNY 32,22 | CNY 30,10 | 3,49M |
| 2026-08-20 | CNY 31,26 | +6,73 % | CNY 29,52 | CNY 33,69 | CNY 29,52 | 4,92M |
| 2026-08-19 | CNY 29,29 | -7,86 % | CNY 30,58 | CNY 31,90 | CNY 29,16 | 3,16M |
| 2026-08-18 | CNY 31,79 | -0,90 % | CNY 32,95 | CNY 34,07 | CNY 30,85 | 4,12M |
| 2026-08-17 | CNY 32,08 | +11,47 % | CNY 28,78 | CNY 33,19 | CNY 28,78 | 6,04M |
| 2026-08-14 | CNY 28,78 | +0,66 % | CNY 28,63 | CNY 29,06 | CNY 28,20 | 1,37M |
| 2026-08-13 | CNY 28,59 | -1,58 % | CNY 29,52 | CNY 29,52 | CNY 28,58 | 2,17M |
| 2026-08-12 | CNY 29,05 | +0,55 % | CNY 28,96 | CNY 29,47 | CNY 28,59 | 1,81M |
| 2026-08-11 | CNY 28,89 | -0,14 % | CNY 28,97 | CNY 29,17 | CNY 28,00 | 2,17M |
| 2026-08-10 | CNY 28,93 | -0,55 % | CNY 29,53 | CNY 29,61 | CNY 28,43 | 2,16M |
| 2026-08-07 | CNY 29,09 | +1,86 % | CNY 28,71 | CNY 29,49 | CNY 27,70 | 2,88M |
| 2026-08-06 | CNY 28,56 | +0,81 % | CNY 28,02 | CNY 28,78 | CNY 27,86 | 2,89M |
| 2026-08-05 | CNY 28,33 | +5,00 % | CNY 26,88 | CNY 28,48 | CNY 26,73 | 2,64M |
| 2026-08-04 | CNY 26,98 | +4,21 % | CNY 25,91 | CNY 27,00 | CNY 25,91 | 2,86M |
| 2026-08-03 | CNY 25,89 | -0,08 % | CNY 25,82 | CNY 26,88 | CNY 25,31 | 2,54M |
| 2026-07-31 | CNY 25,91 | +3,81 % | CNY 25,90 | CNY 26,80 | CNY 25,81 | 2,51M |
| 2026-07-30 | CNY 24,96 | -6,55 % | CNY 26,58 | CNY 26,88 | CNY 24,90 | 2,66M |
| 2026-07-29 | CNY 26,71 | -0,52 % | CNY 26,70 | CNY 26,99 | CNY 25,85 | 2,50M |
| 2026-07-28 | CNY 26,85 | -6,28 % | CNY 28,36 | CNY 28,36 | CNY 26,69 | 2,69M |
| 2026-07-27 | CNY 28,65 | +2,14 % | CNY 28,00 | CNY 28,80 | CNY 27,14 | 3,80M |
| 2026-07-24 | CNY 28,05 | -6,72 % | CNY 28,90 | CNY 30,10 | CNY 27,04 | 6,75M |
| 2026-07-23 | CNY 30,07 | +19,99 % | CNY 24,94 | CNY 30,07 | CNY 24,70 | 3,99M |
| 2026-07-22 | CNY 25,06 | +1,75 % | CNY 24,59 | CNY 26,66 | CNY 24,44 | 4,11M |
| 2026-07-21 | CNY 24,63 | +11,10 % | CNY 22,39 | CNY 24,84 | CNY 21,20 | 4,29M |
| 2026-07-20 | CNY 22,17 | -6,65 % | CNY 23,77 | CNY 24,44 | CNY 21,63 | 2,83M |
| 2026-07-17 | CNY 23,75 | -8,55 % | CNY 26,18 | CNY 26,18 | CNY 23,37 | 2,70M |
| 2026-07-16 | CNY 25,97 | -1,52 % | CNY 26,55 | CNY 27,15 | CNY 25,75 | 1,72M |
| 2026-07-15 | CNY 26,37 | -2,80 % | CNY 26,86 | CNY 27,82 | CNY 26,14 | 1,57M |
| 2026-07-14 | CNY 27,13 | +1,19 % | CNY 26,80 | CNY 27,36 | CNY 25,57 | 2,40M |
| 2026-07-13 | CNY 26,81 | -5,20 % | CNY 28,50 | CNY 30,20 | CNY 26,29 | 3,47M |
| 2026-07-10 | CNY 28,28 | +0,43 % | CNY 28,09 | CNY 29,64 | CNY 27,94 | 2,58M |
| 2026-07-09 | CNY 28,16 | +0,57 % | CNY 28,03 | CNY 28,32 | CNY 26,51 | 2,17M |
| 2026-07-08 | CNY 28,00 | -1,16 % | CNY 28,23 | CNY 29,02 | CNY 27,24 | 1,67M |
| 2026-07-07 | CNY 28,33 | -6,04 % | CNY 29,65 | CNY 30,14 | CNY 28,22 | 1,86M |
| 2026-07-06 | CNY 30,15 | -2,65 % | CNY 31,42 | CNY 31,80 | CNY 29,00 | 2,41M |
| 2026-07-03 | CNY 30,97 | -1,40 % | CNY 31,21 | CNY 32,86 | CNY 30,82 | 2,56M |
| 2026-07-02 | CNY 31,41 | -4,33 % | CNY 32,21 | CNY 33,87 | CNY 31,21 | 3,16M |
| 2026-07-01 | CNY 32,83 | +6,69 % | CNY 31,00 | CNY 34,50 | CNY 30,73 | 4,62M |
| 2026-06-30 | CNY 30,77 | +7,25 % | CNY 28,60 | CNY 31,08 | CNY 28,42 | 3,10M |
| 2026-06-29 | CNY 28,69 | -6,03 % | CNY 30,90 | CNY 30,90 | CNY 28,10 | 2,72M |
| 2026-06-26 | CNY 30,53 | -2,43 % | CNY 32,00 | CNY 32,00 | CNY 29,34 | 3,23M |
| 2026-06-25 | CNY 31,29 | -3,81 % | CNY 32,84 | CNY 33,57 | CNY 31,00 | 3,17M |
| 2026-06-24 | CNY 32,53 | -2,81 % | CNY 33,70 | CNY 34,06 | CNY 31,41 | 2,81M |
| 2026-06-23 | CNY 33,47 | -3,79 % | CNY 34,65 | CNY 34,77 | CNY 33,20 | 2,73M |
| 2026-06-22 | CNY 34,79 | -2,17 % | CNY 35,87 | CNY 36,30 | CNY 33,25 | 3,59M |
| 2026-06-18 | CNY 35,56 | +6,47 % | CNY 33,02 | CNY 36,59 | CNY 33,02 | 3,31M |
| 2026-06-17 | CNY 33,40 | -1,71 % | CNY 34,22 | CNY 34,22 | CNY 33,10 | 2,11M |
| 2026-06-16 | CNY 33,98 | +3,38 % | CNY 32,66 | CNY 34,30 | CNY 32,25 | 2,31M |
| 2026-06-15 | CNY 32,87 | +5,79 % | CNY 31,76 | CNY 33,58 | CNY 31,46 | 2,20M |
| 2026-06-12 | CNY 31,07 | -1,37 % | CNY 32,50 | CNY 32,81 | CNY 30,88 | 1,85M |
| 2026-06-11 | CNY 31,50 | -1,16 % | CNY 31,04 | CNY 32,31 | CNY 31,04 | 1,38M |
| 2026-06-10 | CNY 31,87 | -3,07 % | CNY 32,23 | CNY 32,95 | CNY 31,16 | 2,30M |
| 2026-06-09 | CNY 32,88 | +2,94 % | CNY 31,20 | CNY 33,06 | CNY 31,20 | 2,01M |
| 2026-06-08 | CNY 31,94 | -6,64 % | CNY 31,50 | CNY 33,46 | CNY 31,23 | 2,84M |
| 2026-06-05 | CNY 34,21 | +1,45 % | CNY 33,71 | CNY 35,56 | CNY 33,37 | 2,92M |
| 2026-06-04 | CNY 33,72 | -1,63 % | CNY 34,50 | CNY 34,50 | CNY 33,05 | 2,51M |
| 2026-06-03 | CNY 34,28 | +1,18 % | CNY 34,72 | CNY 35,91 | CNY 33,72 | 2,91M |
| 2026-06-02 | CNY 33,88 | -1,57 % | CNY 34,46 | CNY 34,89 | CNY 32,58 | 2,80M |
| 2026-06-01 | CNY 34,42 | -3,72 % | CNY 35,75 | CNY 36,48 | CNY 34,30 | 2,47M |
| 2026-05-29 | CNY 35,75 | -7,36 % | CNY 38,20 | CNY 39,06 | CNY 35,30 | 3,44M |
| 2026-05-28 | CNY 38,59 | +2,96 % | CNY 37,19 | CNY 39,31 | CNY 36,90 | 3,22M |
| 2026-05-27 | CNY 37,48 | -3,15 % | CNY 39,20 | CNY 40,49 | CNY 36,91 | 4,43M |
| 2026-05-26 | CNY 38,70 | -10,08 % | CNY 42,28 | CNY 42,66 | CNY 37,70 | 4,80M |