XGimi Technology Co., Ltd. Class A 688696
SSE · China · Langlebige Konsumgüter
CNY 84,79+3,79 (+4,68 %)
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 84,79 | +4,68 % | CNY 81,10 | CNY 86,86 | CNY 81,10 | 1,89M |
| 2026-09-29 | CNY 81,00 | -0,07 % | CNY 81,46 | CNY 81,98 | CNY 80,51 | 430,52K |
| 2026-09-28 | CNY 81,06 | -3,02 % | CNY 83,00 | CNY 84,88 | CNY 80,70 | 1,22M |
| 2026-09-24 | CNY 83,58 | -3,61 % | CNY 87,59 | CNY 87,59 | CNY 83,42 | 939,33K |
| 2026-09-23 | CNY 86,71 | -2,30 % | CNY 90,20 | CNY 90,20 | CNY 85,88 | 1,05M |
| 2026-09-22 | CNY 88,75 | +4,68 % | CNY 86,75 | CNY 90,77 | CNY 86,47 | 1,83M |
| 2026-09-21 | CNY 84,78 | +1,12 % | CNY 84,30 | CNY 85,82 | CNY 83,00 | 781,55K |
| 2026-09-18 | CNY 83,84 | +0,31 % | CNY 84,92 | CNY 85,00 | CNY 83,52 | 685,16K |
| 2026-09-17 | CNY 83,58 | -2,27 % | CNY 85,51 | CNY 85,89 | CNY 82,64 | 1,21M |
| 2026-09-16 | CNY 85,52 | -1,08 % | CNY 86,54 | CNY 86,54 | CNY 83,00 | 956,47K |
| 2026-09-15 | CNY 86,45 | +0,17 % | CNY 88,01 | CNY 88,01 | CNY 85,10 | 816,98K |
| 2026-09-14 | CNY 86,30 | -1,26 % | CNY 86,73 | CNY 86,85 | CNY 85,15 | 875,94K |
| 2026-09-11 | CNY 87,40 | +0,28 % | CNY 86,29 | CNY 88,00 | CNY 85,00 | 703,38K |
| 2026-09-10 | CNY 87,16 | +0,65 % | CNY 86,00 | CNY 88,26 | CNY 85,24 | 1,04M |
| 2026-09-09 | CNY 86,60 | -2,97 % | CNY 89,30 | CNY 89,30 | CNY 86,06 | 873,26K |
| 2026-09-08 | CNY 89,25 | -0,97 % | CNY 89,92 | CNY 90,57 | CNY 86,66 | 2,38M |
| 2026-09-07 | CNY 90,12 | +7,39 % | CNY 84,94 | CNY 91,88 | CNY 84,00 | 3,08M |
| 2026-09-04 | CNY 83,92 | -0,91 % | CNY 84,15 | CNY 86,28 | CNY 82,60 | 1,29M |
| 2026-09-03 | CNY 84,69 | +1,18 % | CNY 85,09 | CNY 86,60 | CNY 83,80 | 1,44M |
| 2026-09-02 | CNY 83,70 | +0,48 % | CNY 83,30 | CNY 85,52 | CNY 80,80 | 2,35M |
| 2026-09-01 | CNY 83,30 | +10,40 % | CNY 75,69 | CNY 86,45 | CNY 75,15 | 4,07M |
| 2026-08-31 | CNY 75,45 | +8,86 % | CNY 71,92 | CNY 76,34 | CNY 71,51 | 1,99M |
| 2026-08-28 | CNY 69,31 | -0,56 % | CNY 69,30 | CNY 70,60 | CNY 69,00 | 425,88K |
| 2026-08-27 | CNY 69,70 | -0,58 % | CNY 69,36 | CNY 70,26 | CNY 68,88 | 386,14K |
| 2026-08-26 | CNY 70,11 | +0,57 % | CNY 70,16 | CNY 70,90 | CNY 69,35 | 418,88K |
| 2026-08-25 | CNY 69,71 | +3,60 % | CNY 67,08 | CNY 70,21 | CNY 66,68 | 678,54K |
| 2026-08-24 | CNY 67,29 | -2,22 % | CNY 69,88 | CNY 69,88 | CNY 67,07 | 379,25K |
| 2026-08-21 | CNY 68,82 | -2,40 % | CNY 70,50 | CNY 70,69 | CNY 68,50 | 506,79K |
| 2026-08-20 | CNY 70,51 | +0,89 % | CNY 69,89 | CNY 72,65 | CNY 69,89 | 552,55K |
| 2026-08-19 | CNY 69,89 | -2,24 % | CNY 70,98 | CNY 71,78 | CNY 69,30 | 660,41K |
| 2026-08-18 | CNY 71,49 | -0,53 % | CNY 71,51 | CNY 72,95 | CNY 70,45 | 664,08K |
| 2026-08-17 | CNY 71,87 | +1,35 % | CNY 70,88 | CNY 72,55 | CNY 70,37 | 598,90K |
| 2026-08-14 | CNY 70,91 | -1,42 % | CNY 71,94 | CNY 72,37 | CNY 70,51 | 580,17K |
| 2026-08-13 | CNY 71,93 | -2,52 % | CNY 74,00 | CNY 74,00 | CNY 71,70 | 730,58K |
| 2026-08-12 | CNY 73,79 | -1,82 % | CNY 74,32 | CNY 75,60 | CNY 73,51 | 996,51K |
| 2026-08-11 | CNY 75,16 | +1,97 % | CNY 73,72 | CNY 75,48 | CNY 72,51 | 1,48M |
| 2026-08-10 | CNY 73,71 | +9,33 % | CNY 66,75 | CNY 74,47 | CNY 66,73 | 2,47M |
| 2026-08-07 | CNY 67,42 | +1,08 % | CNY 66,85 | CNY 67,67 | CNY 65,37 | 1,01M |
| 2026-08-06 | CNY 66,70 | -0,57 % | CNY 67,38 | CNY 69,54 | CNY 66,08 | 1,19M |
| 2026-08-05 | CNY 67,08 | +1,12 % | CNY 66,34 | CNY 67,85 | CNY 65,91 | 1,23M |
| 2026-08-04 | CNY 66,34 | +0,52 % | CNY 65,88 | CNY 66,90 | CNY 65,71 | 925,39K |
| 2026-08-03 | CNY 66,00 | +1,34 % | CNY 65,18 | CNY 67,22 | CNY 65,14 | 1,09M |
| 2026-07-31 | CNY 65,13 | +0,35 % | CNY 65,00 | CNY 65,84 | CNY 64,39 | 1,24M |
| 2026-07-30 | CNY 64,90 | +2,09 % | CNY 63,30 | CNY 66,27 | CNY 62,81 | 1,33M |
| 2026-07-29 | CNY 63,57 | +3,58 % | CNY 61,23 | CNY 64,30 | CNY 61,23 | 1,63M |
| 2026-07-28 | CNY 61,37 | -0,29 % | CNY 61,40 | CNY 61,98 | CNY 60,70 | 667,32K |
| 2026-07-27 | CNY 61,55 | +1,57 % | CNY 61,03 | CNY 62,36 | CNY 60,00 | 710,86K |
| 2026-07-24 | CNY 60,60 | -4,63 % | CNY 63,01 | CNY 63,08 | CNY 60,50 | 1,06M |
| 2026-07-23 | CNY 63,54 | +2,82 % | CNY 61,68 | CNY 63,79 | CNY 61,03 | 933,95K |
| 2026-07-22 | CNY 61,80 | -1,25 % | CNY 62,96 | CNY 62,96 | CNY 61,20 | 657,28K |
| 2026-07-21 | CNY 62,58 | -0,22 % | CNY 62,67 | CNY 63,64 | CNY 61,55 | 1,05M |
| 2026-07-20 | CNY 62,72 | -0,29 % | CNY 62,81 | CNY 63,77 | CNY 61,50 | 1,08M |
| 2026-07-17 | CNY 62,90 | -6,09 % | CNY 66,98 | CNY 67,39 | CNY 62,37 | 1,19M |
| 2026-07-16 | CNY 66,98 | +2,97 % | CNY 64,91 | CNY 67,90 | CNY 64,52 | 1,26M |
| 2026-07-15 | CNY 65,05 | +2,34 % | CNY 63,47 | CNY 66,17 | CNY 62,72 | 854,27K |
| 2026-07-14 | CNY 63,56 | -3,11 % | CNY 65,12 | CNY 65,21 | CNY 62,34 | 1,12M |
| 2026-07-13 | CNY 65,60 | +1,90 % | CNY 64,38 | CNY 66,67 | CNY 63,00 | 1,55M |
| 2026-07-10 | CNY 64,38 | +5,87 % | CNY 60,66 | CNY 66,35 | CNY 60,07 | 1,96M |
| 2026-07-09 | CNY 60,81 | -0,82 % | CNY 61,35 | CNY 61,94 | CNY 59,95 | 1,11M |
| 2026-07-08 | CNY 61,31 | -2,36 % | CNY 62,64 | CNY 63,41 | CNY 61,31 | 749,73K |
| 2026-07-07 | CNY 62,79 | -3,41 % | CNY 65,26 | CNY 65,26 | CNY 62,40 | 759,75K |
| 2026-07-06 | CNY 65,01 | -1,75 % | CNY 66,21 | CNY 67,30 | CNY 64,74 | 751,95K |
| 2026-07-03 | CNY 66,17 | +1,19 % | CNY 65,77 | CNY 67,20 | CNY 65,23 | 779,26K |
| 2026-07-02 | CNY 65,39 | -0,80 % | CNY 66,54 | CNY 66,82 | CNY 65,00 | 623,76K |
| 2026-07-01 | CNY 65,92 | +2,14 % | CNY 64,54 | CNY 66,42 | CNY 63,79 | 913,32K |
| 2026-06-30 | CNY 64,54 | +1,51 % | CNY 62,52 | CNY 65,16 | CNY 62,51 | 874,60K |
| 2026-06-29 | CNY 63,58 | +2,22 % | CNY 62,27 | CNY 64,27 | CNY 60,27 | 1,05M |
| 2026-06-26 | CNY 62,20 | -3,07 % | CNY 63,96 | CNY 64,13 | CNY 61,87 | 924,41K |
| 2026-06-25 | CNY 64,17 | -0,09 % | CNY 64,19 | CNY 65,38 | CNY 63,07 | 933,53K |
| 2026-06-24 | CNY 64,23 | -4,89 % | CNY 67,23 | CNY 67,51 | CNY 64,00 | 907,43K |
| 2026-06-23 | CNY 67,53 | +0,61 % | CNY 67,00 | CNY 69,12 | CNY 66,75 | 675,21K |
| 2026-06-22 | CNY 67,12 | -1,77 % | CNY 68,30 | CNY 68,30 | CNY 65,24 | 950,28K |
| 2026-06-18 | CNY 68,33 | -0,90 % | CNY 69,78 | CNY 70,18 | CNY 68,09 | 469,53K |
| 2026-06-17 | CNY 68,95 | -2,45 % | CNY 70,00 | CNY 70,01 | CNY 68,84 | 635,13K |
| 2026-06-16 | CNY 70,68 | -0,60 % | CNY 71,51 | CNY 71,93 | CNY 69,92 | 763,84K |
| 2026-06-15 | CNY 71,11 | +1,64 % | CNY 70,20 | CNY 71,99 | CNY 69,67 | 949,42K |
| 2026-06-12 | CNY 69,96 | +1,95 % | CNY 69,67 | CNY 71,52 | CNY 68,39 | 1,24M |
| 2026-06-11 | CNY 68,62 | -1,42 % | CNY 69,50 | CNY 69,95 | CNY 67,22 | 940,95K |
| 2026-06-10 | CNY 69,61 | -1,67 % | CNY 70,00 | CNY 70,68 | CNY 68,50 | 617,36K |
| 2026-06-09 | CNY 70,79 | -0,72 % | CNY 71,30 | CNY 71,87 | CNY 70,22 | 600,55K |
| 2026-06-08 | CNY 71,30 | -0,97 % | CNY 70,51 | CNY 72,00 | CNY 70,00 | 991,08K |
| 2026-06-05 | CNY 72,00 | -0,96 % | CNY 73,30 | CNY 73,37 | CNY 71,77 | 995,34K |
| 2026-06-04 | CNY 72,70 | -2,35 % | CNY 74,44 | CNY 74,77 | CNY 72,10 | 696,07K |
| 2026-06-03 | CNY 74,45 | -0,56 % | CNY 74,99 | CNY 75,49 | CNY 73,54 | 659,94K |
| 2026-06-02 | CNY 74,87 | -1,85 % | CNY 76,87 | CNY 76,87 | CNY 74,50 | 595,24K |
| 2026-06-01 | CNY 76,28 | +0,39 % | CNY 75,30 | CNY 78,17 | CNY 75,04 | 707,31K |
| 2026-05-29 | CNY 75,98 | -1,32 % | CNY 77,00 | CNY 77,25 | CNY 74,90 | 875,44K |
| 2026-05-28 | CNY 77,00 | -1,31 % | CNY 77,80 | CNY 77,96 | CNY 75,30 | 914,96K |
| 2026-05-27 | CNY 78,02 | -3,87 % | CNY 81,00 | CNY 81,15 | CNY 77,58 | 1,04M |
| 2026-05-26 | CNY 81,16 | -2,93 % | CNY 83,00 | CNY 83,42 | CNY 80,42 | 761,94K |