SINOTECH Company Limited. Class A 688737
SSE · China · Produzierendes Gewerbe
CNY 16,76-0,32 (-1,87 %)
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 16,76 | -1,87 % | CNY 17,18 | CNY 17,34 | CNY 16,72 | 1,50M |
| 2026-09-29 | CNY 17,08 | +0,59 % | CNY 17,03 | CNY 17,26 | CNY 16,82 | 1,45M |
| 2026-09-28 | CNY 16,98 | -1,85 % | CNY 17,24 | CNY 17,33 | CNY 16,62 | 1,59M |
| 2026-09-24 | CNY 17,30 | -1,59 % | CNY 17,52 | CNY 17,68 | CNY 17,14 | 1,77M |
| 2026-09-23 | CNY 17,58 | +2,45 % | CNY 17,16 | CNY 17,75 | CNY 16,98 | 1,55M |
| 2026-09-22 | CNY 17,16 | +0,29 % | CNY 17,11 | CNY 17,33 | CNY 17,00 | 1,04M |
| 2026-09-21 | CNY 17,11 | +0,77 % | CNY 17,05 | CNY 17,18 | CNY 16,77 | 1,40M |
| 2026-09-18 | CNY 16,98 | +2,10 % | CNY 16,69 | CNY 17,23 | CNY 16,64 | 1,29M |
| 2026-09-17 | CNY 16,63 | +0,30 % | CNY 16,56 | CNY 16,70 | CNY 16,27 | 1,06M |
| 2026-09-16 | CNY 16,58 | +0,91 % | CNY 16,35 | CNY 16,72 | CNY 16,17 | 879,63K |
| 2026-09-15 | CNY 16,43 | -2,26 % | CNY 16,77 | CNY 16,95 | CNY 16,31 | 1,12M |
| 2026-09-14 | CNY 16,81 | +0,72 % | CNY 16,52 | CNY 17,02 | CNY 16,45 | 1,17M |
| 2026-09-11 | CNY 16,69 | -1,88 % | CNY 16,84 | CNY 17,06 | CNY 16,26 | 1,29M |
| 2026-09-10 | CNY 17,01 | -0,87 % | CNY 17,03 | CNY 17,17 | CNY 16,70 | 1,27M |
| 2026-09-09 | CNY 17,16 | -0,75 % | CNY 17,21 | CNY 17,42 | CNY 16,99 | 943,16K |
| 2026-09-08 | CNY 17,29 | +0,58 % | CNY 17,25 | CNY 17,40 | CNY 17,06 | 906,16K |
| 2026-09-07 | CNY 17,19 | -1,88 % | CNY 17,87 | CNY 17,87 | CNY 17,15 | 1,59M |
| 2026-09-04 | CNY 17,52 | -0,23 % | CNY 17,59 | CNY 18,07 | CNY 17,42 | 1,64M |
| 2026-09-03 | CNY 17,56 | +0,06 % | CNY 17,81 | CNY 17,98 | CNY 17,42 | 1,07M |
| 2026-09-02 | CNY 17,55 | -0,23 % | CNY 17,46 | CNY 17,85 | CNY 17,17 | 1,49M |
| 2026-09-01 | CNY 17,59 | -1,01 % | CNY 17,85 | CNY 17,91 | CNY 17,28 | 1,45M |
| 2026-08-31 | CNY 17,77 | -0,78 % | CNY 17,97 | CNY 17,97 | CNY 17,40 | 1,61M |
| 2026-08-28 | CNY 17,91 | -0,78 % | CNY 18,07 | CNY 18,26 | CNY 17,83 | 848,22K |
| 2026-08-27 | CNY 18,05 | -0,22 % | CNY 18,06 | CNY 18,19 | CNY 17,75 | 1,22M |
| 2026-08-26 | CNY 18,09 | -0,44 % | CNY 18,17 | CNY 18,35 | CNY 17,82 | 892,01K |
| 2026-08-25 | CNY 18,17 | +2,89 % | CNY 17,54 | CNY 18,23 | CNY 17,45 | 1,01M |
| 2026-08-24 | CNY 17,66 | -1,56 % | CNY 17,92 | CNY 18,07 | CNY 17,39 | 1,20M |
| 2026-08-21 | CNY 17,94 | +0,50 % | CNY 17,75 | CNY 17,99 | CNY 17,38 | 948,15K |
| 2026-08-20 | CNY 17,85 | +3,12 % | CNY 17,45 | CNY 18,09 | CNY 17,40 | 1,24M |
| 2026-08-19 | CNY 17,31 | -5,67 % | CNY 18,10 | CNY 18,35 | CNY 17,26 | 1,12M |
| 2026-08-18 | CNY 18,35 | -1,13 % | CNY 18,39 | CNY 18,67 | CNY 18,10 | 1,01M |
| 2026-08-17 | CNY 18,56 | +2,20 % | CNY 18,23 | CNY 18,74 | CNY 18,02 | 1,10M |
| 2026-08-14 | CNY 18,16 | 0,00 % | CNY 18,26 | CNY 18,35 | CNY 17,96 | 914,85K |
| 2026-08-13 | CNY 18,16 | -1,63 % | CNY 18,56 | CNY 18,63 | CNY 18,10 | 1,19M |
| 2026-08-12 | CNY 18,46 | +0,22 % | CNY 18,39 | CNY 18,60 | CNY 18,35 | 1,37M |
| 2026-08-11 | CNY 18,42 | -1,18 % | CNY 18,70 | CNY 18,70 | CNY 18,19 | 1,58M |
| 2026-08-10 | CNY 18,64 | +0,11 % | CNY 18,62 | CNY 18,79 | CNY 18,37 | 1,27M |
| 2026-08-07 | CNY 18,62 | +0,16 % | CNY 18,59 | CNY 18,76 | CNY 18,11 | 1,47M |
| 2026-08-06 | CNY 18,59 | +0,60 % | CNY 18,49 | CNY 18,79 | CNY 18,17 | 1,22M |
| 2026-08-05 | CNY 18,48 | +2,78 % | CNY 18,09 | CNY 18,58 | CNY 17,70 | 1,42M |
| 2026-08-04 | CNY 17,98 | +2,63 % | CNY 17,44 | CNY 18,16 | CNY 17,44 | 1,52M |
| 2026-08-03 | CNY 17,52 | +3,12 % | CNY 17,09 | CNY 17,58 | CNY 16,92 | 1,61M |
| 2026-07-31 | CNY 16,99 | +1,74 % | CNY 17,00 | CNY 17,48 | CNY 16,93 | 1,19M |
| 2026-07-30 | CNY 16,70 | -3,19 % | CNY 16,91 | CNY 17,55 | CNY 16,63 | 1,54M |
| 2026-07-29 | CNY 17,25 | +1,35 % | CNY 16,83 | CNY 17,30 | CNY 16,72 | 1,60M |
| 2026-07-28 | CNY 17,02 | +1,13 % | CNY 16,83 | CNY 17,27 | CNY 16,50 | 1,22M |
| 2026-07-27 | CNY 16,83 | +4,34 % | CNY 16,43 | CNY 16,99 | CNY 16,10 | 1,45M |
| 2026-07-24 | CNY 16,13 | -3,36 % | CNY 16,69 | CNY 16,69 | CNY 15,81 | 1,45M |
| 2026-07-23 | CNY 16,69 | +5,97 % | CNY 15,85 | CNY 16,80 | CNY 15,51 | 1,72M |
| 2026-07-22 | CNY 15,75 | -2,96 % | CNY 15,70 | CNY 16,45 | CNY 15,66 | 1,38M |
| 2026-07-21 | CNY 16,23 | +0,93 % | CNY 16,00 | CNY 16,39 | CNY 14,81 | 3,21M |
| 2026-07-20 | CNY 16,08 | -0,86 % | CNY 16,47 | CNY 17,27 | CNY 16,02 | 3,17M |
| 2026-07-17 | CNY 16,22 | -5,48 % | CNY 17,35 | CNY 17,70 | CNY 16,16 | 2,49M |
| 2026-07-16 | CNY 17,16 | -2,28 % | CNY 17,56 | CNY 18,07 | CNY 17,08 | 2,02M |
| 2026-07-15 | CNY 17,56 | -0,11 % | CNY 17,99 | CNY 17,99 | CNY 17,23 | 1,53M |
| 2026-07-14 | CNY 17,58 | +4,52 % | CNY 17,15 | CNY 17,78 | CNY 16,60 | 1,88M |
| 2026-07-13 | CNY 16,82 | -5,13 % | CNY 17,92 | CNY 17,92 | CNY 16,70 | 1,27M |
| 2026-07-10 | CNY 17,73 | 0,00 % | CNY 17,75 | CNY 18,08 | CNY 17,71 | 1,33M |
| 2026-07-09 | CNY 17,73 | -0,51 % | CNY 17,83 | CNY 17,98 | CNY 17,20 | 1,80M |
| 2026-07-08 | CNY 17,82 | -1,87 % | CNY 18,44 | CNY 18,44 | CNY 17,71 | 1,42M |
| 2026-07-07 | CNY 18,16 | -4,52 % | CNY 18,95 | CNY 19,49 | CNY 17,99 | 2,35M |
| 2026-07-06 | CNY 19,02 | -2,86 % | CNY 20,25 | CNY 20,25 | CNY 19,00 | 1,85M |
| 2026-07-03 | CNY 19,58 | +3,60 % | CNY 19,32 | CNY 19,71 | CNY 19,01 | 1,78M |
| 2026-07-02 | CNY 18,90 | -2,17 % | CNY 19,24 | CNY 19,65 | CNY 18,90 | 1,50M |
| 2026-07-01 | CNY 19,32 | +0,94 % | CNY 19,33 | CNY 19,57 | CNY 18,65 | 2,72M |
| 2026-06-30 | CNY 19,14 | -1,49 % | CNY 19,24 | CNY 19,55 | CNY 18,68 | 2,74M |
| 2026-06-29 | CNY 19,43 | -2,70 % | CNY 19,02 | CNY 19,99 | CNY 18,99 | 3,17M |
| 2026-06-26 | CNY 19,97 | -6,24 % | CNY 21,23 | CNY 21,23 | CNY 19,84 | 5,03M |
| 2026-06-25 | CNY 21,30 | -8,90 % | CNY 23,11 | CNY 23,20 | CNY 21,03 | 6,01M |
| 2026-06-24 | CNY 23,38 | -9,66 % | CNY 25,57 | CNY 25,90 | CNY 23,03 | 5,50M |
| 2026-06-23 | CNY 25,88 | -1,60 % | CNY 26,58 | CNY 26,79 | CNY 25,72 | 1,70M |
| 2026-06-22 | CNY 26,30 | -0,98 % | CNY 26,58 | CNY 27,07 | CNY 24,89 | 2,98M |
| 2026-06-18 | CNY 26,56 | +1,68 % | CNY 26,15 | CNY 27,52 | CNY 26,03 | 2,47M |
| 2026-06-17 | CNY 26,12 | -2,57 % | CNY 26,97 | CNY 27,09 | CNY 26,08 | 2,23M |
| 2026-06-16 | CNY 26,81 | +2,80 % | CNY 25,81 | CNY 27,76 | CNY 25,81 | 3,25M |
| 2026-06-15 | CNY 26,08 | +1,09 % | CNY 26,50 | CNY 26,88 | CNY 25,66 | 2,22M |
| 2026-06-12 | CNY 25,80 | +4,37 % | CNY 24,82 | CNY 25,94 | CNY 24,65 | 2,59M |
| 2026-06-11 | CNY 24,72 | -2,79 % | CNY 25,25 | CNY 25,69 | CNY 24,45 | 2,32M |
| 2026-06-10 | CNY 25,43 | -5,85 % | CNY 26,56 | CNY 27,39 | CNY 24,77 | 2,95M |
| 2026-06-09 | CNY 27,01 | +6,51 % | CNY 25,85 | CNY 27,34 | CNY 25,21 | 4,12M |
| 2026-06-08 | CNY 25,36 | +1,44 % | CNY 24,51 | CNY 26,23 | CNY 24,51 | 3,70M |
| 2026-06-05 | CNY 25,00 | +0,04 % | CNY 24,98 | CNY 25,52 | CNY 24,32 | 1,77M |
| 2026-06-04 | CNY 24,99 | +0,20 % | CNY 24,92 | CNY 25,75 | CNY 24,44 | 2,49M |
| 2026-06-03 | CNY 24,94 | -1,23 % | CNY 25,50 | CNY 25,50 | CNY 24,50 | 1,68M |
| 2026-06-02 | CNY 25,25 | -4,14 % | CNY 26,47 | CNY 26,47 | CNY 24,60 | 2,52M |
| 2026-06-01 | CNY 26,34 | +1,46 % | CNY 26,19 | CNY 27,37 | CNY 25,41 | 2,42M |
| 2026-05-29 | CNY 25,96 | -7,32 % | CNY 28,35 | CNY 28,35 | CNY 25,77 | 2,14M |
| 2026-05-28 | CNY 28,01 | -2,06 % | CNY 28,80 | CNY 28,80 | CNY 27,21 | 2,19M |
| 2026-05-27 | CNY 28,60 | -4,98 % | CNY 29,87 | CNY 30,80 | CNY 28,28 | 2,65M |
| 2026-05-26 | CNY 30,10 | -3,62 % | CNY 30,95 | CNY 31,51 | CNY 29,63 | 2,40M |