Gstarsoft Co., Ltd. Class A 688657
SSE · China · Technologiedienstleistungen
CNY 33,38-0,40 (-1,18 %)
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 33,38 | -1,18 % | CNY 33,93 | CNY 33,97 | CNY 33,22 | 771,79K |
| 2026-09-29 | CNY 33,78 | +1,38 % | CNY 33,70 | CNY 34,06 | CNY 33,19 | 883,27K |
| 2026-09-28 | CNY 33,32 | -1,86 % | CNY 33,95 | CNY 34,12 | CNY 33,09 | 678,07K |
| 2026-09-24 | CNY 33,95 | -1,28 % | CNY 34,72 | CNY 34,72 | CNY 33,78 | 674,51K |
| 2026-09-23 | CNY 34,39 | +1,39 % | CNY 33,92 | CNY 34,55 | CNY 33,53 | 965,78K |
| 2026-09-22 | CNY 33,92 | -0,12 % | CNY 34,12 | CNY 34,29 | CNY 33,64 | 726,45K |
| 2026-09-21 | CNY 33,96 | +3,73 % | CNY 32,66 | CNY 33,98 | CNY 32,66 | 1,32M |
| 2026-09-18 | CNY 32,74 | +0,68 % | CNY 32,52 | CNY 33,24 | CNY 32,50 | 890,68K |
| 2026-09-17 | CNY 32,52 | +1,21 % | CNY 32,18 | CNY 32,78 | CNY 31,76 | 780,30K |
| 2026-09-16 | CNY 32,13 | +2,88 % | CNY 31,52 | CNY 32,25 | CNY 30,70 | 723,93K |
| 2026-09-15 | CNY 31,23 | -0,95 % | CNY 31,50 | CNY 31,97 | CNY 30,90 | 729,46K |
| 2026-09-14 | CNY 31,53 | -0,16 % | CNY 31,55 | CNY 32,09 | CNY 30,69 | 809,47K |
| 2026-09-11 | CNY 31,58 | -1,31 % | CNY 31,96 | CNY 32,22 | CNY 30,23 | 1,29M |
| 2026-09-10 | CNY 32,00 | -0,99 % | CNY 32,08 | CNY 32,33 | CNY 31,51 | 756,18K |
| 2026-09-09 | CNY 32,32 | -1,64 % | CNY 32,56 | CNY 33,51 | CNY 32,16 | 716,80K |
| 2026-09-08 | CNY 32,86 | -2,00 % | CNY 33,52 | CNY 33,91 | CNY 32,28 | 1,23M |
| 2026-09-07 | CNY 33,53 | +4,20 % | CNY 32,26 | CNY 34,10 | CNY 32,18 | 1,62M |
| 2026-09-04 | CNY 32,18 | +1,07 % | CNY 32,33 | CNY 33,28 | CNY 31,92 | 1,13M |
| 2026-09-03 | CNY 31,84 | -3,63 % | CNY 33,04 | CNY 33,29 | CNY 31,51 | 1,39M |
| 2026-09-02 | CNY 33,04 | -0,21 % | CNY 33,39 | CNY 33,64 | CNY 32,37 | 846,43K |
| 2026-09-01 | CNY 33,11 | -0,78 % | CNY 33,37 | CNY 33,50 | CNY 32,88 | 927,48K |
| 2026-08-31 | CNY 33,37 | +3,63 % | CNY 32,00 | CNY 33,46 | CNY 31,88 | 1,63M |
| 2026-08-28 | CNY 32,20 | +0,72 % | CNY 32,28 | CNY 33,05 | CNY 32,11 | 1,16M |
| 2026-08-27 | CNY 31,97 | +0,19 % | CNY 32,22 | CNY 32,22 | CNY 31,71 | 732,17K |
| 2026-08-26 | CNY 31,91 | -2,54 % | CNY 32,75 | CNY 33,05 | CNY 31,87 | 786,83K |
| 2026-08-25 | CNY 32,74 | +0,86 % | CNY 32,46 | CNY 32,89 | CNY 31,80 | 795,27K |
| 2026-08-24 | CNY 32,46 | -0,98 % | CNY 32,24 | CNY 33,01 | CNY 32,10 | 1,17M |
| 2026-08-21 | CNY 32,78 | -0,61 % | CNY 32,81 | CNY 33,10 | CNY 32,24 | 1,01M |
| 2026-08-20 | CNY 32,98 | +0,15 % | CNY 33,48 | CNY 33,85 | CNY 32,80 | 1,20M |
| 2026-08-19 | CNY 32,93 | -5,16 % | CNY 34,01 | CNY 34,48 | CNY 32,82 | 2,53M |
| 2026-08-18 | CNY 34,72 | -3,45 % | CNY 35,59 | CNY 35,87 | CNY 34,38 | 2,06M |
| 2026-08-17 | CNY 35,96 | +4,41 % | CNY 34,50 | CNY 36,26 | CNY 34,40 | 2,62M |
| 2026-08-14 | CNY 34,44 | -1,60 % | CNY 35,00 | CNY 35,22 | CNY 34,12 | 1,32M |
| 2026-08-13 | CNY 35,00 | -0,06 % | CNY 35,19 | CNY 35,69 | CNY 34,51 | 1,87M |
| 2026-08-12 | CNY 35,02 | +5,23 % | CNY 33,28 | CNY 35,90 | CNY 32,92 | 2,75M |
| 2026-08-11 | CNY 33,28 | +0,48 % | CNY 33,07 | CNY 33,61 | CNY 32,55 | 1,19M |
| 2026-08-10 | CNY 33,12 | +1,85 % | CNY 32,70 | CNY 33,20 | CNY 32,01 | 1,66M |
| 2026-08-07 | CNY 32,52 | +0,22 % | CNY 32,44 | CNY 33,00 | CNY 31,72 | 2,17M |
| 2026-08-06 | CNY 32,45 | +1,00 % | CNY 31,70 | CNY 33,34 | CNY 31,70 | 1,88M |
| 2026-08-05 | CNY 32,13 | +4,18 % | CNY 30,71 | CNY 33,45 | CNY 30,55 | 3,77M |
| 2026-08-04 | CNY 30,84 | +2,97 % | CNY 30,18 | CNY 31,18 | CNY 30,00 | 2,45M |
| 2026-08-03 | CNY 29,95 | +3,20 % | CNY 29,21 | CNY 30,13 | CNY 29,00 | 2,03M |
| 2026-07-31 | CNY 29,02 | +3,61 % | CNY 28,24 | CNY 29,45 | CNY 28,03 | 2,12M |
| 2026-07-30 | CNY 28,01 | +0,54 % | CNY 27,59 | CNY 28,60 | CNY 27,43 | 1,39M |
| 2026-07-29 | CNY 27,86 | +1,75 % | CNY 27,55 | CNY 27,97 | CNY 26,92 | 1,43M |
| 2026-07-28 | CNY 27,38 | 0,00 % | CNY 27,11 | CNY 27,99 | CNY 27,06 | 1,43M |
| 2026-07-27 | CNY 27,38 | +2,24 % | CNY 26,51 | CNY 27,99 | CNY 26,45 | 1,93M |
| 2026-07-24 | CNY 26,78 | +1,90 % | CNY 26,62 | CNY 27,15 | CNY 26,14 | 1,84M |
| 2026-07-23 | CNY 26,28 | +0,69 % | CNY 26,10 | CNY 26,48 | CNY 25,50 | 2,48M |
| 2026-07-22 | CNY 26,10 | -5,02 % | CNY 27,51 | CNY 27,68 | CNY 25,11 | 3,93M |
| 2026-07-21 | CNY 27,48 | -0,07 % | CNY 27,49 | CNY 27,98 | CNY 26,00 | 3,77M |
| 2026-07-20 | CNY 27,50 | -14,06 % | CNY 32,20 | CNY 32,47 | CNY 27,31 | 3,20M |
| 2026-07-17 | CNY 32,00 | -7,94 % | CNY 34,53 | CNY 34,99 | CNY 31,50 | 3,36M |
| 2026-07-16 | CNY 34,76 | +0,14 % | CNY 34,81 | CNY 34,90 | CNY 34,10 | 1,57M |
| 2026-07-15 | CNY 34,71 | -5,88 % | CNY 36,89 | CNY 36,89 | CNY 34,30 | 2,51M |
| 2026-07-14 | CNY 36,88 | +1,93 % | CNY 36,88 | CNY 37,21 | CNY 34,20 | 3,12M |
| 2026-07-13 | CNY 36,18 | +0,72 % | CNY 36,34 | CNY 37,13 | CNY 35,66 | 3,87M |
| 2026-07-10 | CNY 35,92 | +1,24 % | CNY 35,50 | CNY 36,78 | CNY 35,31 | 2,49M |
| 2026-07-09 | CNY 35,48 | -0,45 % | CNY 35,50 | CNY 35,84 | CNY 34,38 | 1,84M |
| 2026-07-08 | CNY 35,64 | +2,41 % | CNY 35,12 | CNY 35,93 | CNY 34,80 | 1,74M |
| 2026-07-07 | CNY 34,80 | -1,08 % | CNY 35,50 | CNY 35,50 | CNY 34,38 | 1,36M |
| 2026-07-06 | CNY 35,18 | -2,03 % | CNY 35,63 | CNY 36,37 | CNY 34,79 | 1,47M |
| 2026-07-03 | CNY 35,91 | -0,17 % | CNY 35,70 | CNY 36,48 | CNY 35,65 | 1,27M |
| 2026-07-02 | CNY 35,97 | -0,50 % | CNY 35,89 | CNY 36,64 | CNY 35,66 | 1,28M |
| 2026-07-01 | CNY 36,15 | +1,06 % | CNY 36,29 | CNY 36,89 | CNY 35,85 | 1,80M |
| 2026-06-30 | CNY 35,77 | +0,70 % | CNY 35,46 | CNY 36,20 | CNY 35,11 | 1,73M |
| 2026-06-29 | CNY 35,52 | -0,45 % | CNY 35,38 | CNY 35,81 | CNY 34,34 | 1,56M |
| 2026-06-26 | CNY 35,68 | -1,87 % | CNY 36,00 | CNY 36,73 | CNY 34,65 | 2,39M |
| 2026-06-25 | CNY 36,36 | -0,82 % | CNY 36,98 | CNY 37,26 | CNY 35,95 | 2,09M |
| 2026-06-24 | CNY 36,66 | -3,04 % | CNY 37,42 | CNY 38,99 | CNY 35,91 | 2,58M |
| 2026-06-23 | CNY 37,81 | +0,91 % | CNY 38,75 | CNY 39,26 | CNY 37,40 | 4,15M |
| 2026-06-22 | CNY 37,47 | -5,04 % | CNY 39,92 | CNY 40,09 | CNY 36,08 | 4,46M |
| 2026-06-18 | CNY 39,46 | +10,35 % | CNY 35,52 | CNY 39,88 | CNY 35,50 | 4,93M |
| 2026-06-17 | CNY 35,76 | -2,48 % | CNY 36,31 | CNY 36,35 | CNY 35,43 | 1,24M |
| 2026-06-16 | CNY 36,67 | +0,05 % | CNY 36,40 | CNY 37,28 | CNY 36,12 | 1,00M |
| 2026-06-15 | CNY 36,65 | +1,41 % | CNY 36,48 | CNY 37,07 | CNY 35,73 | 1,07M |
| 2026-06-12 | CNY 36,14 | +0,44 % | CNY 36,48 | CNY 36,64 | CNY 35,55 | 1,63M |
| 2026-06-11 | CNY 35,98 | -2,23 % | CNY 36,35 | CNY 36,95 | CNY 35,21 | 2,17M |
| 2026-06-10 | CNY 36,80 | -2,41 % | CNY 37,10 | CNY 38,55 | CNY 35,94 | 2,06M |
| 2026-06-09 | CNY 37,71 | +0,32 % | CNY 37,08 | CNY 37,91 | CNY 36,50 | 2,49M |
| 2026-06-08 | CNY 37,59 | +3,27 % | CNY 35,89 | CNY 38,66 | CNY 35,49 | 3,15M |
| 2026-06-05 | CNY 36,40 | +0,69 % | CNY 36,17 | CNY 36,78 | CNY 35,83 | 1,06M |
| 2026-06-04 | CNY 36,15 | -1,23 % | CNY 36,60 | CNY 36,76 | CNY 35,62 | 1,06M |
| 2026-06-03 | CNY 36,60 | +0,33 % | CNY 36,50 | CNY 37,21 | CNY 35,95 | 1,45M |
| 2026-06-02 | CNY 36,48 | -0,87 % | CNY 36,89 | CNY 36,98 | CNY 35,91 | 1,07M |
| 2026-06-01 | CNY 36,80 | +1,02 % | CNY 36,00 | CNY 37,66 | CNY 36,00 | 1,38M |
| 2026-05-29 | CNY 36,43 | -1,67 % | CNY 37,11 | CNY 37,59 | CNY 35,70 | 2,60M |
| 2026-05-28 | CNY 37,05 | +0,27 % | CNY 37,10 | CNY 37,67 | CNY 36,36 | 1,67M |
| 2026-05-27 | CNY 36,95 | -1,65 % | CNY 37,70 | CNY 37,70 | CNY 35,90 | 2,28M |
| 2026-05-26 | CNY 37,57 | -2,44 % | CNY 38,37 | CNY 38,84 | CNY 36,48 | 1,95M |