WebRAY Tech Group Inc. Class A 688651
SSE · China · Technologiedienstleistungen
CNY 24,96-0,60 (-2,35 %)
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 24,96 | -2,35 % | CNY 25,63 | CNY 26,09 | CNY 24,87 | 2,34M |
| 2026-09-29 | CNY 25,56 | +1,03 % | CNY 25,30 | CNY 26,50 | CNY 25,00 | 3,29M |
| 2026-09-28 | CNY 25,30 | +1,44 % | CNY 25,80 | CNY 26,15 | CNY 24,53 | 3,14M |
| 2026-09-24 | CNY 24,94 | -2,23 % | CNY 25,47 | CNY 25,53 | CNY 24,72 | 1,79M |
| 2026-09-23 | CNY 25,51 | +1,47 % | CNY 25,13 | CNY 25,95 | CNY 24,58 | 2,97M |
| 2026-09-22 | CNY 25,14 | +3,76 % | CNY 24,33 | CNY 25,20 | CNY 24,08 | 2,51M |
| 2026-09-21 | CNY 24,23 | +4,17 % | CNY 23,28 | CNY 24,32 | CNY 23,28 | 2,36M |
| 2026-09-18 | CNY 23,26 | +1,97 % | CNY 23,02 | CNY 24,13 | CNY 22,92 | 3,08M |
| 2026-09-17 | CNY 22,81 | -1,98 % | CNY 22,91 | CNY 23,55 | CNY 22,55 | 2,75M |
| 2026-09-16 | CNY 23,27 | -0,89 % | CNY 23,58 | CNY 23,80 | CNY 22,87 | 3,03M |
| 2026-09-15 | CNY 23,48 | -4,01 % | CNY 25,20 | CNY 26,50 | CNY 23,26 | 5,28M |
| 2026-09-14 | CNY 24,46 | +7,94 % | CNY 23,77 | CNY 25,50 | CNY 23,67 | 4,24M |
| 2026-09-11 | CNY 22,66 | -1,44 % | CNY 22,98 | CNY 23,39 | CNY 22,36 | 1,64M |
| 2026-09-10 | CNY 22,99 | -1,54 % | CNY 23,35 | CNY 23,50 | CNY 22,84 | 1,04M |
| 2026-09-09 | CNY 23,35 | -4,85 % | CNY 24,35 | CNY 24,67 | CNY 23,18 | 2,01M |
| 2026-09-08 | CNY 24,54 | +5,28 % | CNY 23,20 | CNY 24,77 | CNY 23,01 | 2,31M |
| 2026-09-07 | CNY 23,31 | -2,10 % | CNY 23,64 | CNY 23,88 | CNY 23,26 | 1,31M |
| 2026-09-04 | CNY 23,81 | +1,10 % | CNY 23,63 | CNY 24,44 | CNY 23,63 | 2,05M |
| 2026-09-03 | CNY 23,55 | +2,61 % | CNY 23,25 | CNY 23,87 | CNY 23,04 | 2,17M |
| 2026-09-02 | CNY 22,95 | -1,46 % | CNY 23,26 | CNY 23,28 | CNY 22,72 | 1,41M |
| 2026-09-01 | CNY 23,29 | -0,64 % | CNY 23,01 | CNY 23,70 | CNY 22,98 | 1,73M |
| 2026-08-31 | CNY 23,44 | +1,08 % | CNY 22,56 | CNY 23,52 | CNY 22,49 | 2,47M |
| 2026-08-28 | CNY 23,19 | +2,29 % | CNY 23,59 | CNY 24,40 | CNY 23,02 | 2,79M |
| 2026-08-27 | CNY 22,67 | +0,31 % | CNY 22,60 | CNY 22,85 | CNY 22,44 | 1,12M |
| 2026-08-26 | CNY 22,60 | -1,57 % | CNY 23,11 | CNY 23,11 | CNY 22,35 | 876,77K |
| 2026-08-25 | CNY 22,96 | +2,96 % | CNY 22,01 | CNY 23,16 | CNY 21,92 | 1,32M |
| 2026-08-24 | CNY 22,30 | -2,62 % | CNY 22,74 | CNY 23,25 | CNY 22,02 | 1,28M |
| 2026-08-21 | CNY 22,90 | -0,43 % | CNY 22,67 | CNY 23,03 | CNY 22,35 | 899,76K |
| 2026-08-20 | CNY 23,00 | +1,37 % | CNY 22,71 | CNY 23,32 | CNY 22,45 | 1,31M |
| 2026-08-19 | CNY 22,69 | -4,06 % | CNY 23,30 | CNY 23,63 | CNY 22,45 | 1,45M |
| 2026-08-18 | CNY 23,65 | +0,04 % | CNY 23,80 | CNY 23,87 | CNY 22,90 | 1,59M |
| 2026-08-17 | CNY 23,64 | +2,52 % | CNY 23,45 | CNY 23,69 | CNY 22,83 | 1,43M |
| 2026-08-14 | CNY 23,06 | +0,61 % | CNY 22,80 | CNY 23,26 | CNY 22,63 | 1,54M |
| 2026-08-13 | CNY 22,92 | -2,34 % | CNY 23,66 | CNY 24,00 | CNY 22,92 | 1,23M |
| 2026-08-12 | CNY 23,47 | +0,47 % | CNY 23,20 | CNY 23,70 | CNY 23,15 | 864,08K |
| 2026-08-11 | CNY 23,36 | -0,34 % | CNY 23,20 | CNY 23,60 | CNY 23,05 | 943,61K |
| 2026-08-10 | CNY 23,44 | +1,96 % | CNY 23,00 | CNY 23,55 | CNY 22,80 | 1,43M |
| 2026-08-07 | CNY 22,99 | -3,52 % | CNY 23,67 | CNY 23,75 | CNY 22,40 | 2,94M |
| 2026-08-06 | CNY 23,83 | +4,79 % | CNY 22,62 | CNY 23,90 | CNY 22,57 | 2,06M |
| 2026-08-05 | CNY 22,74 | +0,40 % | CNY 22,77 | CNY 23,13 | CNY 22,52 | 1,62M |
| 2026-08-04 | CNY 22,65 | +3,00 % | CNY 22,20 | CNY 22,80 | CNY 22,20 | 1,13M |
| 2026-08-03 | CNY 21,99 | +3,05 % | CNY 21,46 | CNY 22,11 | CNY 21,30 | 1,54M |
| 2026-07-31 | CNY 21,34 | +4,97 % | CNY 20,86 | CNY 21,88 | CNY 20,68 | 1,74M |
| 2026-07-30 | CNY 20,33 | -1,45 % | CNY 20,35 | CNY 21,29 | CNY 20,26 | 1,58M |
| 2026-07-29 | CNY 20,63 | +0,63 % | CNY 20,85 | CNY 21,19 | CNY 20,33 | 1,47M |
| 2026-07-28 | CNY 20,50 | +1,23 % | CNY 20,20 | CNY 21,05 | CNY 20,00 | 1,23M |
| 2026-07-27 | CNY 20,25 | +3,85 % | CNY 19,50 | CNY 20,37 | CNY 19,03 | 1,36M |
| 2026-07-24 | CNY 19,50 | -3,03 % | CNY 19,98 | CNY 20,21 | CNY 19,49 | 1,14M |
| 2026-07-23 | CNY 20,11 | +0,75 % | CNY 19,51 | CNY 20,24 | CNY 19,51 | 1,25M |
| 2026-07-22 | CNY 19,96 | -0,40 % | CNY 20,04 | CNY 20,19 | CNY 19,60 | 1,53M |
| 2026-07-21 | CNY 20,04 | +1,67 % | CNY 19,53 | CNY 20,18 | CNY 18,36 | 1,97M |
| 2026-07-20 | CNY 19,71 | -2,86 % | CNY 20,66 | CNY 21,08 | CNY 19,43 | 1,81M |
| 2026-07-17 | CNY 20,29 | -5,63 % | CNY 21,50 | CNY 21,72 | CNY 20,10 | 1,66M |
| 2026-07-16 | CNY 21,50 | -0,92 % | CNY 21,57 | CNY 22,25 | CNY 21,37 | 1,48M |
| 2026-07-15 | CNY 21,70 | +0,42 % | CNY 21,80 | CNY 22,28 | CNY 21,50 | 979,21K |
| 2026-07-14 | CNY 21,61 | -2,31 % | CNY 22,38 | CNY 22,38 | CNY 20,85 | 1,80M |
| 2026-07-13 | CNY 22,12 | -7,56 % | CNY 24,20 | CNY 24,31 | CNY 22,06 | 2,12M |
| 2026-07-10 | CNY 23,93 | +5,87 % | CNY 22,98 | CNY 25,09 | CNY 22,60 | 2,87M |
| 2026-07-09 | CNY 22,60 | +0,42 % | CNY 22,32 | CNY 22,65 | CNY 21,63 | 1,81M |
| 2026-07-08 | CNY 22,51 | +1,63 % | CNY 22,46 | CNY 22,85 | CNY 21,71 | 2,02M |
| 2026-07-07 | CNY 22,15 | -4,53 % | CNY 23,15 | CNY 23,54 | CNY 21,99 | 2,18M |
| 2026-07-06 | CNY 23,20 | -2,89 % | CNY 24,04 | CNY 24,16 | CNY 22,97 | 1,60M |
| 2026-07-03 | CNY 23,89 | +2,65 % | CNY 23,32 | CNY 24,01 | CNY 23,10 | 1,60M |
| 2026-07-02 | CNY 23,27 | -2,59 % | CNY 23,68 | CNY 24,47 | CNY 23,17 | 1,63M |
| 2026-07-01 | CNY 23,89 | +0,84 % | CNY 24,04 | CNY 24,48 | CNY 23,46 | 2,03M |
| 2026-06-30 | CNY 23,69 | +2,94 % | CNY 22,83 | CNY 24,30 | CNY 22,64 | 1,54M |
| 2026-06-29 | CNY 23,01 | -0,95 % | CNY 22,87 | CNY 23,35 | CNY 22,20 | 1,64M |
| 2026-06-26 | CNY 23,24 | -4,85 % | CNY 24,20 | CNY 24,24 | CNY 23,22 | 1,70M |
| 2026-06-25 | CNY 24,42 | -2,64 % | CNY 25,37 | CNY 25,43 | CNY 24,06 | 1,56M |
| 2026-06-24 | CNY 25,08 | -1,30 % | CNY 25,38 | CNY 25,63 | CNY 24,56 | 1,38M |
| 2026-06-23 | CNY 25,41 | -1,29 % | CNY 25,81 | CNY 26,10 | CNY 25,27 | 1,58M |
| 2026-06-22 | CNY 25,74 | -1,52 % | CNY 26,15 | CNY 26,15 | CNY 24,56 | 1,79M |
| 2026-06-18 | CNY 26,14 | +0,48 % | CNY 25,79 | CNY 26,38 | CNY 25,59 | 1,23M |
| 2026-06-17 | CNY 26,01 | +0,40 % | CNY 25,62 | CNY 26,30 | CNY 25,59 | 1,87M |
| 2026-06-16 | CNY 25,91 | +5,45 % | CNY 24,70 | CNY 26,49 | CNY 24,40 | 3,09M |
| 2026-06-15 | CNY 24,57 | +2,14 % | CNY 25,66 | CNY 25,66 | CNY 24,41 | 2,16M |
| 2026-06-12 | CNY 24,06 | +3,22 % | CNY 23,33 | CNY 24,51 | CNY 23,33 | 1,58M |
| 2026-06-11 | CNY 23,31 | -1,83 % | CNY 23,60 | CNY 23,72 | CNY 22,88 | 1,15M |
| 2026-06-10 | CNY 23,74 | -3,29 % | CNY 24,63 | CNY 24,63 | CNY 23,21 | 1,80M |
| 2026-06-09 | CNY 24,55 | +1,30 % | CNY 24,57 | CNY 24,64 | CNY 24,01 | 1,27M |
| 2026-06-08 | CNY 24,24 | -3,37 % | CNY 24,49 | CNY 25,15 | CNY 23,76 | 1,65M |
| 2026-06-05 | CNY 25,08 | +0,83 % | CNY 25,00 | CNY 25,59 | CNY 24,04 | 1,54M |
| 2026-06-04 | CNY 24,88 | -2,56 % | CNY 25,58 | CNY 25,58 | CNY 24,56 | 1,29M |
| 2026-06-03 | CNY 25,53 | -1,84 % | CNY 26,00 | CNY 26,10 | CNY 25,28 | 1,89M |
| 2026-06-02 | CNY 26,01 | -1,31 % | CNY 26,51 | CNY 26,60 | CNY 25,35 | 1,72M |
| 2026-06-01 | CNY 26,35 | +0,45 % | CNY 26,17 | CNY 26,99 | CNY 25,93 | 1,63M |
| 2026-05-29 | CNY 26,24 | -7,97 % | CNY 28,66 | CNY 28,93 | CNY 25,85 | 3,05M |
| 2026-05-28 | CNY 28,51 | -2,29 % | CNY 29,10 | CNY 29,24 | CNY 27,92 | 2,37M |
| 2026-05-27 | CNY 29,18 | -3,17 % | CNY 30,24 | CNY 30,45 | CNY 28,84 | 2,55M |
| 2026-05-26 | CNY 30,13 | -3,37 % | CNY 30,94 | CNY 31,18 | CNY 29,30 | 2,69M |