GCH Technology Co.Ltd. Class A 688625
SSE · China · Prozessindustrie
CNY 66,58-1,53 (-2,25 %)
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 66,58 | -2,25 % | CNY 69,32 | CNY 70,27 | CNY 66,07 | 5,71M |
| 2026-09-29 | CNY 68,11 | -2,51 % | CNY 69,00 | CNY 70,00 | CNY 67,10 | 7,56M |
| 2026-09-28 | CNY 69,86 | -5,72 % | CNY 74,00 | CNY 74,73 | CNY 69,00 | 8,72M |
| 2026-09-24 | CNY 74,10 | +2,76 % | CNY 71,95 | CNY 75,77 | CNY 71,21 | 9,98M |
| 2026-09-23 | CNY 72,11 | +3,58 % | CNY 69,55 | CNY 73,33 | CNY 69,29 | 7,27M |
| 2026-09-22 | CNY 69,62 | -2,93 % | CNY 73,80 | CNY 73,81 | CNY 68,58 | 7,67M |
| 2026-09-21 | CNY 71,72 | +1,44 % | CNY 73,98 | CNY 73,98 | CNY 70,53 | 7,32M |
| 2026-09-18 | CNY 70,70 | +5,05 % | CNY 67,92 | CNY 70,88 | CNY 66,22 | 10,02M |
| 2026-09-17 | CNY 67,30 | -4,42 % | CNY 70,00 | CNY 72,00 | CNY 67,20 | 9,73M |
| 2026-09-16 | CNY 70,41 | +4,68 % | CNY 68,20 | CNY 72,00 | CNY 66,72 | 12,47M |
| 2026-09-15 | CNY 67,26 | +8,48 % | CNY 62,62 | CNY 67,91 | CNY 62,41 | 11,13M |
| 2026-09-14 | CNY 62,00 | +7,92 % | CNY 56,51 | CNY 63,43 | CNY 55,80 | 8,75M |
| 2026-09-11 | CNY 57,45 | -1,85 % | CNY 57,50 | CNY 59,15 | CNY 55,04 | 5,84M |
| 2026-09-10 | CNY 58,53 | +3,54 % | CNY 55,63 | CNY 59,09 | CNY 55,50 | 4,68M |
| 2026-09-09 | CNY 56,53 | -0,69 % | CNY 57,65 | CNY 58,40 | CNY 55,80 | 3,44M |
| 2026-09-08 | CNY 56,92 | +0,96 % | CNY 56,62 | CNY 57,60 | CNY 54,90 | 4,20M |
| 2026-09-07 | CNY 56,38 | +7,53 % | CNY 52,89 | CNY 56,86 | CNY 52,45 | 6,20M |
| 2026-09-04 | CNY 52,43 | -3,97 % | CNY 55,09 | CNY 55,40 | CNY 51,67 | 4,42M |
| 2026-09-03 | CNY 54,60 | -0,33 % | CNY 55,40 | CNY 56,85 | CNY 53,38 | 5,19M |
| 2026-09-02 | CNY 54,78 | +0,42 % | CNY 54,02 | CNY 55,24 | CNY 53,10 | 3,73M |
| 2026-09-01 | CNY 54,55 | -4,78 % | CNY 58,00 | CNY 60,99 | CNY 54,24 | 8,34M |
| 2026-08-31 | CNY 57,29 | +3,04 % | CNY 55,05 | CNY 57,50 | CNY 53,50 | 4,62M |
| 2026-08-28 | CNY 55,60 | +1,46 % | CNY 54,77 | CNY 56,16 | CNY 54,04 | 4,65M |
| 2026-08-27 | CNY 54,80 | +4,78 % | CNY 52,78 | CNY 55,78 | CNY 51,21 | 6,53M |
| 2026-08-26 | CNY 52,30 | +0,04 % | CNY 53,00 | CNY 53,33 | CNY 50,80 | 3,17M |
| 2026-08-25 | CNY 52,28 | -1,27 % | CNY 51,82 | CNY 53,00 | CNY 50,01 | 4,27M |
| 2026-08-24 | CNY 52,95 | -10,41 % | CNY 58,51 | CNY 58,51 | CNY 51,28 | 7,09M |
| 2026-08-21 | CNY 59,10 | +3,25 % | CNY 54,99 | CNY 59,95 | CNY 54,99 | 6,53M |
| 2026-08-20 | CNY 57,24 | -0,05 % | CNY 59,11 | CNY 59,11 | CNY 56,08 | 3,89M |
| 2026-08-19 | CNY 57,27 | -9,10 % | CNY 61,29 | CNY 62,21 | CNY 56,00 | 6,18M |
| 2026-08-18 | CNY 63,00 | +0,57 % | CNY 62,49 | CNY 64,49 | CNY 60,86 | 6,08M |
| 2026-08-17 | CNY 62,64 | +7,13 % | CNY 60,00 | CNY 63,33 | CNY 59,11 | 6,87M |
| 2026-08-14 | CNY 58,47 | +4,60 % | CNY 56,16 | CNY 58,58 | CNY 56,01 | 5,31M |
| 2026-08-13 | CNY 55,90 | -1,91 % | CNY 57,40 | CNY 59,49 | CNY 55,71 | 5,89M |
| 2026-08-12 | CNY 56,99 | +3,24 % | CNY 54,80 | CNY 57,30 | CNY 54,70 | 5,21M |
| 2026-08-11 | CNY 55,20 | -3,46 % | CNY 57,09 | CNY 57,79 | CNY 54,60 | 4,81M |
| 2026-08-10 | CNY 57,18 | -4,83 % | CNY 59,89 | CNY 60,02 | CNY 55,81 | 6,55M |
| 2026-08-07 | CNY 60,08 | +10,48 % | CNY 54,63 | CNY 61,58 | CNY 52,88 | 10,86M |
| 2026-08-06 | CNY 54,38 | +1,08 % | CNY 52,85 | CNY 56,00 | CNY 52,40 | 4,60M |
| 2026-08-05 | CNY 53,80 | +5,41 % | CNY 50,00 | CNY 55,09 | CNY 50,00 | 4,91M |
| 2026-08-04 | CNY 51,04 | +5,19 % | CNY 48,20 | CNY 51,50 | CNY 48,08 | 3,61M |
| 2026-08-03 | CNY 48,52 | -3,73 % | CNY 50,17 | CNY 50,50 | CNY 47,58 | 4,52M |
| 2026-07-31 | CNY 50,40 | +1,92 % | CNY 52,50 | CNY 54,97 | CNY 50,11 | 4,67M |
| 2026-07-30 | CNY 49,45 | -5,76 % | CNY 51,76 | CNY 53,36 | CNY 47,36 | 4,60M |
| 2026-07-29 | CNY 52,47 | -1,93 % | CNY 53,50 | CNY 54,27 | CNY 50,00 | 5,23M |
| 2026-07-28 | CNY 53,50 | -6,24 % | CNY 55,50 | CNY 57,78 | CNY 52,88 | 5,09M |
| 2026-07-27 | CNY 57,06 | +4,43 % | CNY 55,90 | CNY 57,30 | CNY 53,55 | 3,69M |
| 2026-07-24 | CNY 54,64 | -2,20 % | CNY 55,10 | CNY 56,97 | CNY 54,19 | 3,21M |
| 2026-07-23 | CNY 55,87 | -0,23 % | CNY 56,00 | CNY 58,02 | CNY 54,62 | 3,44M |
| 2026-07-22 | CNY 56,00 | -3,95 % | CNY 58,71 | CNY 59,50 | CNY 55,08 | 4,77M |
| 2026-07-21 | CNY 58,30 | +12,12 % | CNY 52,74 | CNY 58,30 | CNY 48,18 | 8,49M |
| 2026-07-20 | CNY 52,00 | -9,96 % | CNY 58,87 | CNY 59,98 | CNY 49,17 | 7,51M |
| 2026-07-17 | CNY 57,75 | -8,74 % | CNY 62,06 | CNY 64,83 | CNY 57,00 | 5,68M |
| 2026-07-16 | CNY 63,28 | -4,18 % | CNY 65,37 | CNY 66,92 | CNY 62,20 | 3,45M |
| 2026-07-15 | CNY 66,04 | -3,12 % | CNY 71,00 | CNY 71,00 | CNY 65,70 | 3,80M |
| 2026-07-14 | CNY 68,17 | +8,00 % | CNY 65,00 | CNY 69,58 | CNY 63,00 | 6,49M |
| 2026-07-13 | CNY 63,12 | -10,47 % | CNY 69,01 | CNY 71,19 | CNY 62,80 | 6,02M |
| 2026-07-10 | CNY 70,50 | -4,08 % | CNY 74,97 | CNY 75,75 | CNY 70,10 | 4,53M |
| 2026-07-09 | CNY 73,50 | +0,82 % | CNY 73,08 | CNY 73,90 | CNY 69,10 | 5,87M |
| 2026-07-08 | CNY 72,90 | -3,16 % | CNY 75,75 | CNY 76,45 | CNY 71,50 | 5,04M |
| 2026-07-07 | CNY 75,28 | -0,21 % | CNY 75,22 | CNY 76,40 | CNY 73,50 | 4,67M |
| 2026-07-06 | CNY 75,44 | -1,06 % | CNY 76,70 | CNY 78,88 | CNY 71,52 | 6,19M |
| 2026-07-03 | CNY 76,25 | -1,75 % | CNY 77,17 | CNY 78,60 | CNY 75,67 | 4,42M |
| 2026-07-02 | CNY 77,61 | -5,35 % | CNY 80,05 | CNY 82,96 | CNY 76,05 | 5,56M |
| 2026-07-01 | CNY 82,00 | -2,86 % | CNY 85,40 | CNY 86,81 | CNY 80,50 | 4,66M |
| 2026-06-30 | CNY 84,41 | +3,32 % | CNY 81,59 | CNY 85,58 | CNY 80,05 | 5,94M |
| 2026-06-29 | CNY 81,70 | -11,20 % | CNY 90,36 | CNY 91,68 | CNY 79,20 | 7,93M |
| 2026-06-26 | CNY 92,00 | -2,85 % | CNY 92,80 | CNY 94,80 | CNY 89,02 | 6,52M |
| 2026-06-25 | CNY 94,70 | +3,38 % | CNY 91,80 | CNY 95,88 | CNY 89,55 | 7,86M |
| 2026-06-24 | CNY 91,60 | +1,03 % | CNY 89,13 | CNY 92,00 | CNY 88,00 | 6,46M |
| 2026-06-23 | CNY 90,67 | -4,86 % | CNY 97,30 | CNY 99,79 | CNY 88,25 | 10,19M |
| 2026-06-22 | CNY 95,30 | +0,85 % | CNY 92,99 | CNY 95,30 | CNY 89,00 | 7,93M |
| 2026-06-18 | CNY 94,50 | +0,91 % | CNY 92,11 | CNY 95,58 | CNY 90,20 | 6,56M |
| 2026-06-17 | CNY 93,65 | +2,04 % | CNY 91,54 | CNY 99,94 | CNY 91,10 | 11,32M |
| 2026-06-16 | CNY 91,78 | +5,34 % | CNY 87,00 | CNY 94,08 | CNY 85,90 | 11,37M |
| 2026-06-15 | CNY 87,13 | +10,29 % | CNY 80,00 | CNY 88,47 | CNY 79,00 | 11,65M |
| 2026-06-12 | CNY 79,00 | -1,74 % | CNY 83,00 | CNY 83,50 | CNY 75,86 | 7,36M |
| 2026-06-11 | CNY 80,40 | -2,96 % | CNY 85,57 | CNY 86,00 | CNY 78,00 | 6,86M |
| 2026-06-10 | CNY 82,85 | +0,04 % | CNY 81,96 | CNY 86,00 | CNY 79,07 | 6,71M |
| 2026-06-09 | CNY 82,82 | +13,45 % | CNY 79,58 | CNY 84,99 | CNY 75,00 | 9,10M |
| 2026-06-08 | CNY 73,00 | -2,80 % | CNY 72,66 | CNY 74,75 | CNY 71,12 | 3,76M |
| 2026-06-05 | CNY 75,10 | -3,57 % | CNY 75,00 | CNY 77,00 | CNY 72,18 | 5,40M |
| 2026-06-04 | CNY 77,88 | -0,77 % | CNY 76,00 | CNY 80,32 | CNY 75,02 | 4,34M |
| 2026-06-03 | CNY 78,49 | +9,41 % | CNY 76,58 | CNY 78,56 | CNY 71,84 | 7,97M |
| 2026-06-02 | CNY 71,74 | +2,48 % | CNY 69,50 | CNY 73,25 | CNY 68,54 | 5,36M |
| 2026-06-01 | CNY 70,00 | -33,87 % | CNY 75,57 | CNY 75,57 | CNY 66,91 | 8,20M |
| 2026-05-29 | CNY 105,86 | -4,88 % | CNY 110,07 | CNY 111,67 | CNY 103,79 | 4,21M |
| 2026-05-28 | CNY 111,29 | +3,00 % | CNY 108,09 | CNY 115,58 | CNY 101,51 | 5,51M |
| 2026-05-27 | CNY 108,05 | -5,40 % | CNY 112,00 | CNY 114,00 | CNY 106,00 | 4,58M |
| 2026-05-26 | CNY 114,22 | +12,48 % | CNY 99,83 | CNY 114,99 | CNY 95,92 | 9,13M |