SUPCON Technology Co., Ltd. Class A 688777
SSE · China · Produzierendes Gewerbe
CNY 80,05+1,57 (+2,00 %)
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 80,05 | +2,00 % | CNY 81,00 | CNY 81,39 | CNY 79,14 | 9,20M |
| 2026-09-29 | CNY 78,48 | +1,78 % | CNY 77,02 | CNY 79,56 | CNY 76,60 | 8,49M |
| 2026-09-28 | CNY 77,11 | -3,64 % | CNY 80,23 | CNY 80,56 | CNY 76,26 | 12,19M |
| 2026-09-24 | CNY 80,02 | -1,56 % | CNY 81,00 | CNY 81,80 | CNY 80,02 | 6,71M |
| 2026-09-23 | CNY 81,29 | -0,53 % | CNY 81,85 | CNY 82,01 | CNY 79,96 | 10,43M |
| 2026-09-22 | CNY 81,72 | -0,10 % | CNY 83,40 | CNY 84,76 | CNY 81,28 | 16,38M |
| 2026-09-21 | CNY 81,80 | -7,05 % | CNY 88,56 | CNY 89,17 | CNY 81,22 | 17,94M |
| 2026-09-18 | CNY 88,00 | +3,95 % | CNY 86,01 | CNY 89,00 | CNY 84,11 | 13,22M |
| 2026-09-17 | CNY 84,66 | -2,01 % | CNY 85,60 | CNY 87,81 | CNY 84,14 | 9,33M |
| 2026-09-16 | CNY 86,40 | +1,64 % | CNY 85,00 | CNY 86,80 | CNY 82,74 | 8,81M |
| 2026-09-15 | CNY 85,01 | +2,05 % | CNY 83,65 | CNY 87,56 | CNY 83,53 | 9,20M |
| 2026-09-14 | CNY 83,30 | -0,82 % | CNY 82,98 | CNY 84,69 | CNY 81,83 | 5,92M |
| 2026-09-11 | CNY 83,99 | -2,51 % | CNY 86,00 | CNY 86,00 | CNY 82,50 | 10,15M |
| 2026-09-10 | CNY 86,15 | -0,43 % | CNY 85,55 | CNY 87,16 | CNY 85,23 | 6,23M |
| 2026-09-09 | CNY 86,52 | -1,31 % | CNY 87,56 | CNY 88,65 | CNY 86,47 | 8,39M |
| 2026-09-08 | CNY 87,67 | -2,15 % | CNY 89,60 | CNY 91,88 | CNY 87,09 | 10,38M |
| 2026-09-07 | CNY 89,60 | -0,13 % | CNY 89,74 | CNY 92,50 | CNY 88,66 | 11,64M |
| 2026-09-04 | CNY 89,72 | +0,20 % | CNY 90,75 | CNY 93,97 | CNY 89,20 | 12,90M |
| 2026-09-03 | CNY 89,54 | -1,47 % | CNY 91,37 | CNY 93,44 | CNY 88,35 | 9,73M |
| 2026-09-02 | CNY 90,88 | -5,33 % | CNY 94,13 | CNY 95,87 | CNY 90,05 | 12,38M |
| 2026-09-01 | CNY 96,00 | -1,85 % | CNY 97,94 | CNY 98,40 | CNY 94,17 | 11,18M |
| 2026-08-31 | CNY 97,81 | +6,15 % | CNY 86,00 | CNY 99,14 | CNY 84,10 | 27,13M |
| 2026-08-28 | CNY 92,14 | +0,48 % | CNY 93,00 | CNY 97,19 | CNY 91,61 | 20,79M |
| 2026-08-27 | CNY 91,70 | +1,31 % | CNY 90,30 | CNY 91,98 | CNY 89,36 | 10,71M |
| 2026-08-26 | CNY 90,51 | +1,93 % | CNY 89,60 | CNY 91,93 | CNY 88,81 | 10,04M |
| 2026-08-25 | CNY 88,80 | +0,55 % | CNY 88,00 | CNY 90,26 | CNY 87,05 | 9,78M |
| 2026-08-24 | CNY 88,31 | -3,07 % | CNY 90,66 | CNY 91,18 | CNY 86,98 | 10,35M |
| 2026-08-21 | CNY 91,11 | -0,64 % | CNY 91,70 | CNY 91,79 | CNY 89,89 | 7,62M |
| 2026-08-20 | CNY 91,70 | +2,63 % | CNY 91,00 | CNY 95,17 | CNY 90,50 | 15,19M |
| 2026-08-19 | CNY 89,35 | -7,46 % | CNY 94,01 | CNY 94,63 | CNY 88,83 | 15,93M |
| 2026-08-18 | CNY 96,55 | -0,27 % | CNY 96,51 | CNY 97,89 | CNY 94,69 | 11,58M |
| 2026-08-17 | CNY 96,81 | +1,70 % | CNY 95,20 | CNY 97,36 | CNY 94,01 | 14,90M |
| 2026-08-14 | CNY 95,19 | -1,20 % | CNY 96,02 | CNY 97,68 | CNY 92,46 | 18,42M |
| 2026-08-13 | CNY 96,35 | -2,86 % | CNY 98,88 | CNY 102,40 | CNY 96,35 | 18,29M |
| 2026-08-12 | CNY 99,19 | +0,42 % | CNY 98,60 | CNY 101,66 | CNY 97,68 | 14,80M |
| 2026-08-11 | CNY 98,78 | -4,10 % | CNY 102,97 | CNY 104,50 | CNY 98,29 | 19,01M |
| 2026-08-10 | CNY 103,00 | -0,46 % | CNY 103,00 | CNY 104,60 | CNY 101,00 | 14,72M |
| 2026-08-07 | CNY 103,48 | -0,98 % | CNY 103,70 | CNY 104,95 | CNY 100,68 | 19,54M |
| 2026-08-06 | CNY 104,50 | -1,96 % | CNY 103,59 | CNY 106,88 | CNY 102,00 | 24,11M |
| 2026-08-05 | CNY 106,59 | +6,70 % | CNY 99,80 | CNY 111,85 | CNY 99,66 | 26,42M |
| 2026-08-04 | CNY 99,90 | +7,69 % | CNY 93,70 | CNY 102,88 | CNY 93,30 | 24,05M |
| 2026-08-03 | CNY 92,77 | -0,38 % | CNY 92,00 | CNY 99,66 | CNY 90,00 | 27,25M |
| 2026-07-31 | CNY 93,12 | +15,25 % | CNY 86,00 | CNY 96,96 | CNY 84,08 | 34,16M |
| 2026-07-30 | CNY 80,80 | +1,13 % | CNY 80,42 | CNY 83,29 | CNY 77,25 | 19,74M |
| 2026-07-29 | CNY 79,90 | +0,77 % | CNY 78,99 | CNY 80,95 | CNY 75,43 | 17,92M |
| 2026-07-28 | CNY 79,29 | -6,59 % | CNY 82,92 | CNY 83,95 | CNY 78,83 | 13,42M |
| 2026-07-27 | CNY 84,88 | +3,64 % | CNY 83,37 | CNY 84,95 | CNY 81,05 | 12,72M |
| 2026-07-24 | CNY 81,90 | -1,74 % | CNY 82,60 | CNY 84,23 | CNY 80,70 | 11,71M |
| 2026-07-23 | CNY 83,35 | -3,08 % | CNY 86,00 | CNY 86,89 | CNY 82,63 | 15,19M |
| 2026-07-22 | CNY 86,00 | -9,07 % | CNY 93,64 | CNY 94,46 | CNY 85,98 | 20,92M |
| 2026-07-21 | CNY 94,58 | +3,93 % | CNY 91,00 | CNY 95,26 | CNY 86,00 | 21,53M |
| 2026-07-20 | CNY 91,00 | +4,00 % | CNY 89,69 | CNY 92,26 | CNY 85,71 | 21,13M |
| 2026-07-17 | CNY 87,50 | -3,91 % | CNY 91,85 | CNY 92,92 | CNY 85,36 | 21,56M |
| 2026-07-16 | CNY 91,06 | -4,91 % | CNY 95,00 | CNY 97,00 | CNY 90,68 | 15,51M |
| 2026-07-15 | CNY 95,76 | -2,52 % | CNY 99,00 | CNY 101,30 | CNY 94,10 | 17,25M |
| 2026-07-14 | CNY 98,24 | +2,23 % | CNY 97,68 | CNY 99,26 | CNY 94,66 | 16,61M |
| 2026-07-13 | CNY 96,10 | -9,24 % | CNY 103,88 | CNY 105,00 | CNY 95,20 | 22,61M |
| 2026-07-10 | CNY 105,88 | -6,60 % | CNY 112,96 | CNY 114,99 | CNY 105,88 | 18,05M |
| 2026-07-09 | CNY 113,36 | +8,58 % | CNY 105,00 | CNY 114,13 | CNY 104,00 | 20,04M |
| 2026-07-08 | CNY 104,40 | +0,38 % | CNY 105,05 | CNY 108,28 | CNY 101,63 | 16,80M |
| 2026-07-07 | CNY 104,00 | +2,14 % | CNY 102,77 | CNY 107,33 | CNY 100,50 | 18,61M |
| 2026-07-06 | CNY 101,82 | -2,28 % | CNY 105,58 | CNY 105,66 | CNY 99,00 | 18,71M |
| 2026-07-03 | CNY 104,20 | +1,17 % | CNY 102,99 | CNY 107,63 | CNY 99,00 | 22,74M |
| 2026-07-02 | CNY 103,00 | -9,57 % | CNY 111,00 | CNY 113,00 | CNY 102,85 | 35,89M |
| 2026-07-01 | CNY 113,90 | -3,06 % | CNY 119,77 | CNY 121,90 | CNY 111,68 | 24,66M |
| 2026-06-30 | CNY 117,50 | -0,80 % | CNY 121,00 | CNY 124,21 | CNY 113,55 | 23,25M |
| 2026-06-29 | CNY 118,45 | -0,50 % | CNY 119,50 | CNY 125,22 | CNY 114,00 | 27,29M |
| 2026-06-26 | CNY 119,05 | -0,54 % | CNY 120,00 | CNY 121,88 | CNY 113,88 | 24,58M |
| 2026-06-25 | CNY 119,70 | -1,47 % | CNY 123,51 | CNY 124,20 | CNY 117,80 | 20,27M |
| 2026-06-24 | CNY 121,49 | +1,18 % | CNY 120,40 | CNY 125,50 | CNY 116,06 | 21,93M |
| 2026-06-23 | CNY 120,07 | -3,18 % | CNY 122,03 | CNY 122,18 | CNY 116,33 | 20,33M |
| 2026-06-22 | CNY 124,02 | -0,39 % | CNY 124,50 | CNY 126,97 | CNY 119,18 | 23,11M |
| 2026-06-18 | CNY 124,50 | +6,23 % | CNY 116,80 | CNY 129,99 | CNY 115,51 | 32,17M |
| 2026-06-17 | CNY 117,20 | +7,08 % | CNY 108,51 | CNY 118,00 | CNY 107,51 | 23,81M |
| 2026-06-16 | CNY 109,45 | -0,91 % | CNY 110,00 | CNY 114,44 | CNY 106,60 | 22,19M |
| 2026-06-15 | CNY 110,46 | +4,12 % | CNY 105,34 | CNY 112,13 | CNY 104,60 | 27,77M |
| 2026-06-12 | CNY 106,09 | +7,27 % | CNY 101,55 | CNY 113,54 | CNY 100,30 | 36,97M |
| 2026-06-11 | CNY 98,90 | -4,34 % | CNY 101,33 | CNY 103,14 | CNY 96,40 | 27,07M |
| 2026-06-10 | CNY 103,39 | -6,01 % | CNY 109,00 | CNY 109,92 | CNY 101,30 | 31,51M |
| 2026-06-09 | CNY 110,00 | +6,28 % | CNY 102,92 | CNY 114,00 | CNY 101,10 | 35,14M |
| 2026-06-08 | CNY 103,50 | +3,50 % | CNY 99,60 | CNY 107,68 | CNY 97,73 | 43,83M |
| 2026-06-05 | CNY 100,00 | +13,10 % | CNY 90,40 | CNY 102,00 | CNY 88,33 | 45,43M |
| 2026-06-04 | CNY 88,42 | -4,26 % | CNY 91,00 | CNY 92,50 | CNY 87,50 | 24,35M |
| 2026-06-03 | CNY 92,35 | -1,85 % | CNY 92,50 | CNY 97,30 | CNY 90,00 | 33,44M |
| 2026-06-02 | CNY 94,09 | +6,36 % | CNY 90,00 | CNY 94,96 | CNY 86,00 | 34,99M |
| 2026-06-01 | CNY 88,46 | +3,10 % | CNY 86,00 | CNY 93,30 | CNY 86,00 | 35,35M |
| 2026-05-29 | CNY 85,80 | -5,71 % | CNY 91,90 | CNY 93,48 | CNY 84,99 | 26,17M |
| 2026-05-28 | CNY 91,00 | +9,00 % | CNY 83,20 | CNY 92,58 | CNY 80,80 | 33,11M |
| 2026-05-27 | CNY 83,49 | -6,82 % | CNY 89,05 | CNY 90,80 | CNY 83,10 | 28,85M |
| 2026-05-26 | CNY 89,60 | +2,03 % | CNY 87,83 | CNY 90,60 | CNY 86,06 | 28,30M |