GalaxyCore Inc. Class A 688728
SSE · China · Elektronische Technologie
CNY 13,95-0,10 (-0,71 %)
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 13,95 | -0,71 % | CNY 14,19 | CNY 14,19 | CNY 13,88 | 15,16M |
| 2026-09-29 | CNY 14,05 | +1,74 % | CNY 13,83 | CNY 14,20 | CNY 13,77 | 13,49M |
| 2026-09-28 | CNY 13,81 | -4,03 % | CNY 14,33 | CNY 14,40 | CNY 13,67 | 21,12M |
| 2026-09-24 | CNY 14,39 | -2,37 % | CNY 14,74 | CNY 14,77 | CNY 14,38 | 16,68M |
| 2026-09-23 | CNY 14,74 | -0,67 % | CNY 14,85 | CNY 14,89 | CNY 14,66 | 18,72M |
| 2026-09-22 | CNY 14,84 | +0,34 % | CNY 14,95 | CNY 15,08 | CNY 14,74 | 28,45M |
| 2026-09-21 | CNY 14,79 | -0,87 % | CNY 15,00 | CNY 15,11 | CNY 14,69 | 28,51M |
| 2026-09-18 | CNY 14,92 | +3,68 % | CNY 14,55 | CNY 15,10 | CNY 14,49 | 32,19M |
| 2026-09-17 | CNY 14,39 | -0,14 % | CNY 14,31 | CNY 14,66 | CNY 14,13 | 22,02M |
| 2026-09-16 | CNY 14,41 | +2,64 % | CNY 14,03 | CNY 14,51 | CNY 13,97 | 24,89M |
| 2026-09-15 | CNY 14,04 | +1,01 % | CNY 13,83 | CNY 14,14 | CNY 13,79 | 18,92M |
| 2026-09-14 | CNY 13,90 | +0,14 % | CNY 13,85 | CNY 13,98 | CNY 13,64 | 11,38M |
| 2026-09-11 | CNY 13,88 | -0,93 % | CNY 13,86 | CNY 13,92 | CNY 13,48 | 21,97M |
| 2026-09-10 | CNY 14,01 | -0,07 % | CNY 13,93 | CNY 14,16 | CNY 13,81 | 13,86M |
| 2026-09-09 | CNY 14,02 | -0,50 % | CNY 14,15 | CNY 14,23 | CNY 13,97 | 14,48M |
| 2026-09-08 | CNY 14,09 | -0,56 % | CNY 14,18 | CNY 14,32 | CNY 14,04 | 16,75M |
| 2026-09-07 | CNY 14,17 | -0,91 % | CNY 14,42 | CNY 14,51 | CNY 14,05 | 25,39M |
| 2026-09-04 | CNY 14,30 | -2,05 % | CNY 14,69 | CNY 14,84 | CNY 14,20 | 20,65M |
| 2026-09-03 | CNY 14,60 | +0,55 % | CNY 14,63 | CNY 14,78 | CNY 14,40 | 14,68M |
| 2026-09-02 | CNY 14,52 | -1,96 % | CNY 14,68 | CNY 14,78 | CNY 14,48 | 16,24M |
| 2026-09-01 | CNY 14,81 | -2,31 % | CNY 15,15 | CNY 15,16 | CNY 14,77 | 20,65M |
| 2026-08-31 | CNY 15,16 | +1,54 % | CNY 14,68 | CNY 15,17 | CNY 14,55 | 23,03M |
| 2026-08-28 | CNY 14,93 | -4,66 % | CNY 15,28 | CNY 15,46 | CNY 14,86 | 34,75M |
| 2026-08-27 | CNY 15,66 | +3,71 % | CNY 15,19 | CNY 15,74 | CNY 15,12 | 22,62M |
| 2026-08-26 | CNY 15,10 | -1,05 % | CNY 15,22 | CNY 15,37 | CNY 14,99 | 16,04M |
| 2026-08-25 | CNY 15,26 | -0,13 % | CNY 15,03 | CNY 15,33 | CNY 14,66 | 19,43M |
| 2026-08-24 | CNY 15,28 | -3,60 % | CNY 15,70 | CNY 15,85 | CNY 14,97 | 25,94M |
| 2026-08-21 | CNY 15,85 | -0,88 % | CNY 15,88 | CNY 16,18 | CNY 15,65 | 23,12M |
| 2026-08-20 | CNY 15,99 | +0,50 % | CNY 16,18 | CNY 16,34 | CNY 15,82 | 24,10M |
| 2026-08-19 | CNY 15,91 | -7,01 % | CNY 16,62 | CNY 17,09 | CNY 15,87 | 42,65M |
| 2026-08-18 | CNY 17,11 | -0,23 % | CNY 17,03 | CNY 17,25 | CNY 16,52 | 48,22M |
| 2026-08-17 | CNY 17,15 | +6,00 % | CNY 16,20 | CNY 17,33 | CNY 16,02 | 46,03M |
| 2026-08-14 | CNY 16,18 | +2,21 % | CNY 15,95 | CNY 16,26 | CNY 15,85 | 26,93M |
| 2026-08-13 | CNY 15,83 | -1,98 % | CNY 16,25 | CNY 16,43 | CNY 15,80 | 36,98M |
| 2026-08-12 | CNY 16,15 | -0,55 % | CNY 16,28 | CNY 16,34 | CNY 15,96 | 30,98M |
| 2026-08-11 | CNY 16,24 | +0,31 % | CNY 16,00 | CNY 16,52 | CNY 15,90 | 32,96M |
| 2026-08-10 | CNY 16,19 | -1,22 % | CNY 16,30 | CNY 16,39 | CNY 15,77 | 36,56M |
| 2026-08-07 | CNY 16,39 | +3,41 % | CNY 15,72 | CNY 16,42 | CNY 15,56 | 49,83M |
| 2026-08-06 | CNY 15,85 | +1,28 % | CNY 15,49 | CNY 16,08 | CNY 15,40 | 55,16M |
| 2026-08-05 | CNY 15,65 | +4,61 % | CNY 14,89 | CNY 15,84 | CNY 14,85 | 45,60M |
| 2026-08-04 | CNY 14,96 | +4,03 % | CNY 14,56 | CNY 15,19 | CNY 14,41 | 34,79M |
| 2026-08-03 | CNY 14,38 | -3,62 % | CNY 14,75 | CNY 14,88 | CNY 14,30 | 36,64M |
| 2026-07-31 | CNY 14,92 | +1,91 % | CNY 15,89 | CNY 16,03 | CNY 14,86 | 52,34M |
| 2026-07-30 | CNY 14,64 | -7,81 % | CNY 15,72 | CNY 15,79 | CNY 14,47 | 49,54M |
| 2026-07-29 | CNY 15,88 | +2,85 % | CNY 15,41 | CNY 16,00 | CNY 14,86 | 53,07M |
| 2026-07-28 | CNY 15,44 | -6,71 % | CNY 16,31 | CNY 16,45 | CNY 15,28 | 48,75M |
| 2026-07-27 | CNY 16,55 | +0,91 % | CNY 16,65 | CNY 16,98 | CNY 15,58 | 44,56M |
| 2026-07-24 | CNY 16,40 | -1,50 % | CNY 16,41 | CNY 16,82 | CNY 16,21 | 43,81M |
| 2026-07-23 | CNY 16,65 | -5,13 % | CNY 17,72 | CNY 17,74 | CNY 16,45 | 53,75M |
| 2026-07-22 | CNY 17,55 | +3,85 % | CNY 16,90 | CNY 18,50 | CNY 16,90 | 111,51M |
| 2026-07-21 | CNY 16,90 | +20,03 % | CNY 14,09 | CNY 16,90 | CNY 14,04 | 76,30M |
| 2026-07-20 | CNY 14,08 | -8,09 % | CNY 15,54 | CNY 15,74 | CNY 13,43 | 73,84M |
| 2026-07-17 | CNY 15,32 | -8,76 % | CNY 16,77 | CNY 16,79 | CNY 15,02 | 55,15M |
| 2026-07-16 | CNY 16,79 | -6,67 % | CNY 17,69 | CNY 18,23 | CNY 16,62 | 55,97M |
| 2026-07-15 | CNY 17,99 | -6,06 % | CNY 19,15 | CNY 19,50 | CNY 17,73 | 49,83M |
| 2026-07-14 | CNY 19,15 | -4,15 % | CNY 19,88 | CNY 20,23 | CNY 18,30 | 57,21M |
| 2026-07-13 | CNY 19,98 | -8,14 % | CNY 21,33 | CNY 21,98 | CNY 19,77 | 71,80M |
| 2026-07-10 | CNY 21,75 | -9,90 % | CNY 23,62 | CNY 24,32 | CNY 21,62 | 80,69M |
| 2026-07-09 | CNY 24,14 | +7,10 % | CNY 22,21 | CNY 24,17 | CNY 22,03 | 91,85M |
| 2026-07-08 | CNY 22,54 | +1,71 % | CNY 22,43 | CNY 23,40 | CNY 21,91 | 71,58M |
| 2026-07-07 | CNY 22,16 | +3,07 % | CNY 21,41 | CNY 23,88 | CNY 20,34 | 74,13M |
| 2026-07-06 | CNY 21,50 | -7,21 % | CNY 23,58 | CNY 23,70 | CNY 21,11 | 73,72M |
| 2026-07-03 | CNY 23,17 | -5,27 % | CNY 24,52 | CNY 24,68 | CNY 22,95 | 85,34M |
| 2026-07-02 | CNY 24,46 | -3,13 % | CNY 24,00 | CNY 25,89 | CNY 23,58 | 125,88M |
| 2026-07-01 | CNY 25,25 | +20,01 % | CNY 22,50 | CNY 25,25 | CNY 22,49 | 175,80M |
| 2026-06-30 | CNY 21,04 | +20,02 % | CNY 18,06 | CNY 21,04 | CNY 17,89 | 86,83M |
| 2026-06-29 | CNY 17,53 | +13,10 % | CNY 15,85 | CNY 17,86 | CNY 15,51 | 101,05M |
| 2026-06-26 | CNY 15,50 | -0,96 % | CNY 15,42 | CNY 15,97 | CNY 14,80 | 51,26M |
| 2026-06-25 | CNY 15,65 | -0,32 % | CNY 15,73 | CNY 15,80 | CNY 15,24 | 51,79M |
| 2026-06-24 | CNY 15,70 | +9,03 % | CNY 15,11 | CNY 16,35 | CNY 15,11 | 78,76M |
| 2026-06-23 | CNY 14,40 | +2,06 % | CNY 13,97 | CNY 14,93 | CNY 13,77 | 40,81M |
| 2026-06-22 | CNY 14,11 | -1,81 % | CNY 14,39 | CNY 14,50 | CNY 13,72 | 33,97M |
| 2026-06-18 | CNY 14,37 | -1,03 % | CNY 14,42 | CNY 14,61 | CNY 14,28 | 27,97M |
| 2026-06-17 | CNY 14,52 | +3,20 % | CNY 13,98 | CNY 14,66 | CNY 13,86 | 31,21M |
| 2026-06-16 | CNY 14,07 | +0,79 % | CNY 13,93 | CNY 14,13 | CNY 13,77 | 25,50M |
| 2026-06-15 | CNY 13,96 | +5,04 % | CNY 13,27 | CNY 13,98 | CNY 13,23 | 34,83M |
| 2026-06-12 | CNY 13,29 | +0,15 % | CNY 13,46 | CNY 13,93 | CNY 13,08 | 43,53M |
| 2026-06-11 | CNY 13,27 | -0,38 % | CNY 13,24 | CNY 13,50 | CNY 12,95 | 26,26M |
| 2026-06-10 | CNY 13,32 | -1,91 % | CNY 13,40 | CNY 13,85 | CNY 13,08 | 26,22M |
| 2026-06-09 | CNY 13,58 | +3,82 % | CNY 13,28 | CNY 13,60 | CNY 12,99 | 27,88M |
| 2026-06-08 | CNY 13,08 | -5,22 % | CNY 13,37 | CNY 13,65 | CNY 12,92 | 29,71M |
| 2026-06-05 | CNY 13,80 | -0,58 % | CNY 13,73 | CNY 14,20 | CNY 13,23 | 28,93M |
| 2026-06-04 | CNY 13,88 | +1,54 % | CNY 13,51 | CNY 14,54 | CNY 13,36 | 31,42M |
| 2026-06-03 | CNY 13,67 | +0,44 % | CNY 13,62 | CNY 14,16 | CNY 13,53 | 30,31M |
| 2026-06-02 | CNY 13,61 | -1,95 % | CNY 13,88 | CNY 14,07 | CNY 13,60 | 29,67M |
| 2026-06-01 | CNY 13,88 | -4,21 % | CNY 14,33 | CNY 14,68 | CNY 13,85 | 39,23M |
| 2026-05-29 | CNY 14,49 | -6,09 % | CNY 15,60 | CNY 15,96 | CNY 14,36 | 63,78M |
| 2026-05-28 | CNY 15,43 | +1,38 % | CNY 15,10 | CNY 15,49 | CNY 14,75 | 40,03M |
| 2026-05-27 | CNY 15,22 | +0,07 % | CNY 15,09 | CNY 15,79 | CNY 15,05 | 41,96M |
| 2026-05-26 | CNY 15,21 | -1,11 % | CNY 15,56 | CNY 15,78 | CNY 14,85 | 36,59M |