SeeYA Technology Corp. Class A 688781
SSE · China · Elektronische Technologie
CNY 40,21-1,05 (-2,54 %)
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 40,21 | -2,54 % | CNY 41,59 | CNY 42,47 | CNY 40,15 | 3,68M |
| 2026-09-29 | CNY 41,26 | -1,97 % | CNY 41,35 | CNY 42,79 | CNY 40,83 | 3,66M |
| 2026-09-28 | CNY 42,09 | -6,51 % | CNY 45,50 | CNY 45,60 | CNY 41,95 | 5,24M |
| 2026-09-24 | CNY 45,02 | -12,68 % | CNY 49,88 | CNY 51,55 | CNY 45,02 |
| 8,28M |
| 2026-09-23 | CNY 51,56 | -0,75 % | CNY 51,94 | CNY 53,02 | CNY 50,00 | 9,92M |
| 2026-09-22 | CNY 51,95 | +20,00 % | CNY 43,99 | CNY 51,95 | CNY 43,99 | 11,47M |
| 2026-09-21 | CNY 43,29 | +9,15 % | CNY 40,00 | CNY 43,49 | CNY 40,00 | 4,33M |
| 2026-09-18 | CNY 39,66 | +1,80 % | CNY 38,55 | CNY 39,99 | CNY 38,55 | 2,34M |
| 2026-09-17 | CNY 38,96 | +7,33 % | CNY 36,02 | CNY 39,59 | CNY 35,84 | 3,60M |
| 2026-09-16 | CNY 36,30 | +2,69 % | CNY 35,38 | CNY 36,63 | CNY 35,15 | 1,14M |
| 2026-09-15 | CNY 35,35 | -0,42 % | CNY 35,37 | CNY 36,42 | CNY 35,16 | 1,07M |
| 2026-09-14 | CNY 35,50 | +1,28 % | CNY 34,83 | CNY 36,10 | CNY 34,29 | 1,30M |
| 2026-09-11 | CNY 35,05 | -4,78 % | CNY 36,72 | CNY 36,72 | CNY 34,50 | 2,62M |
| 2026-09-10 | CNY 36,81 | -4,93 % | CNY 38,40 | CNY 38,40 | CNY 36,50 | 2,35M |
| 2026-09-09 | CNY 38,72 | -3,49 % | CNY 39,75 | CNY 40,24 | CNY 38,69 | 2,20M |
| 2026-09-08 | CNY 40,12 | -0,52 % | CNY 39,99 | CNY 41,87 | CNY 38,88 | 2,71M |
| 2026-09-07 | CNY 40,33 | -5,08 % | CNY 42,01 | CNY 42,51 | CNY 39,00 | 3,47M |
| 2026-09-04 | CNY 42,49 | +1,00 % | CNY 42,50 | CNY 43,00 | CNY 41,50 | 2,11M |
| 2026-09-03 | CNY 42,07 | -2,53 % | CNY 44,02 | CNY 44,09 | CNY 41,68 | 2,32M |
| 2026-09-02 | CNY 43,16 | +2,69 % | CNY 41,23 | CNY 44,80 | CNY 41,20 | 3,14M |
| 2026-09-01 | CNY 42,03 | +2,39 % | CNY 40,44 | CNY 44,50 | CNY 40,28 | 3,13M |
| 2026-08-31 | CNY 41,05 | +6,24 % | CNY 38,00 | CNY 41,39 | CNY 37,68 | 2,63M |
| 2026-08-28 | CNY 38,64 | -0,05 % | CNY 38,31 | CNY 39,15 | CNY 38,18 | 1,38M |
| 2026-08-27 | CNY 38,66 | +5,34 % | CNY 36,66 | CNY 38,70 | CNY 36,29 | 1,74M |
| 2026-08-26 | CNY 36,70 | -1,50 % | CNY 37,27 | CNY 37,75 | CNY 36,16 | 1,11M |
| 2026-08-25 | CNY 37,26 | +1,83 % | CNY 35,87 | CNY 37,90 | CNY 35,87 | 1,50M |
| 2026-08-24 | CNY 36,59 | -3,00 % | CNY 37,72 | CNY 37,72 | CNY 35,77 | 1,92M |
| 2026-08-21 | CNY 37,72 | -3,97 % | CNY 39,20 | CNY 39,78 | CNY 37,54 | 2,25M |
| 2026-08-20 | CNY 39,28 | +4,33 % | CNY 38,42 | CNY 39,88 | CNY 37,47 | 2,38M |
| 2026-08-19 | CNY 37,65 | -7,27 % | CNY 40,00 | CNY 40,00 | CNY 37,47 | 2,26M |
| 2026-08-18 | CNY 40,60 | +3,86 % | CNY 39,31 | CNY 41,60 | CNY 38,81 | 2,76M |
| 2026-08-17 | CNY 39,09 | +3,19 % | CNY 37,88 | CNY 39,26 | CNY 37,48 | 1,50M |
| 2026-08-14 | CNY 37,88 | +1,31 % | CNY 37,78 | CNY 38,20 | CNY 37,00 | 1,66M |
| 2026-08-13 | CNY 37,39 | -0,51 % | CNY 38,33 | CNY 39,38 | CNY 37,37 | 2,37M |
| 2026-08-12 | CNY 37,58 | +1,24 % | CNY 37,48 | CNY 38,20 | CNY 37,30 | 1,21M |
| 2026-08-11 | CNY 37,12 | -1,51 % | CNY 37,47 | CNY 37,86 | CNY 37,03 | 1,32M |
| 2026-08-10 | CNY 37,69 | -1,49 % | CNY 38,28 | CNY 38,88 | CNY 37,39 | 1,60M |
| 2026-08-07 | CNY 38,26 | +1,67 % | CNY 37,65 | CNY 38,60 | CNY 37,32 | 1,55M |
| 2026-08-06 | CNY 37,63 | -2,54 % | CNY 38,22 | CNY 38,76 | CNY 37,11 | 1,96M |
| 2026-08-05 | CNY 38,61 | +2,55 % | CNY 37,65 | CNY 39,08 | CNY 37,50 | 2,25M |
| 2026-08-04 | CNY 37,65 | +4,99 % | CNY 36,40 | CNY 38,51 | CNY 36,40 | 2,89M |
| 2026-08-03 | CNY 35,86 | +3,94 % | CNY 34,81 | CNY 36,25 | CNY 34,34 | 2,42M |
| 2026-07-31 | CNY 34,50 | +7,08 % | CNY 33,83 | CNY 35,20 | CNY 33,60 | 3,15M |
| 2026-07-30 | CNY 32,22 | -6,58 % | CNY 34,10 | CNY 34,61 | CNY 31,90 | 2,43M |
| 2026-07-29 | CNY 34,49 | +0,55 % | CNY 34,03 | CNY 34,74 | CNY 33,29 | 2,13M |
| 2026-07-28 | CNY 34,30 | -4,88 % | CNY 35,58 | CNY 36,29 | CNY 34,23 | 1,79M |
| 2026-07-27 | CNY 36,06 | +1,01 % | CNY 35,20 | CNY 36,50 | CNY 34,83 | 1,52M |
| 2026-07-24 | CNY 35,70 | -1,65 % | CNY 35,61 | CNY 36,29 | CNY 34,98 | 1,28M |
| 2026-07-23 | CNY 36,30 | -1,20 % | CNY 36,80 | CNY 37,32 | CNY 35,70 | 1,45M |
| 2026-07-22 | CNY 36,74 | -2,80 % | CNY 37,39 | CNY 38,55 | CNY 36,49 | 2,13M |
| 2026-07-21 | CNY 37,80 | +4,71 % | CNY 36,22 | CNY 37,92 | CNY 34,05 | 2,45M |
| 2026-07-20 | CNY 36,10 | -2,77 % | CNY 37,59 | CNY 38,80 | CNY 35,40 | 2,40M |
| 2026-07-17 | CNY 37,13 | -7,52 % | CNY 40,15 | CNY 40,55 | CNY 37,10 | 2,91M |
| 2026-07-16 | CNY 40,15 | -2,12 % | CNY 40,68 | CNY 42,00 | CNY 39,60 | 2,00M |
| 2026-07-15 | CNY 41,02 | -4,56 % | CNY 43,02 | CNY 44,20 | CNY 40,88 | 2,21M |
| 2026-07-14 | CNY 42,98 | -0,28 % | CNY 43,10 | CNY 43,69 | CNY 41,23 | 2,34M |
| 2026-07-13 | CNY 43,10 | -4,12 % | CNY 44,34 | CNY 44,48 | CNY 42,60 | 2,34M |
| 2026-07-10 | CNY 44,95 | -4,32 % | CNY 46,98 | CNY 48,44 | CNY 44,88 | 3,23M |
| 2026-07-09 | CNY 46,98 | +1,69 % | CNY 46,20 | CNY 47,11 | CNY 43,76 | 2,97M |
| 2026-07-08 | CNY 46,20 | +1,45 % | CNY 45,57 | CNY 47,36 | CNY 44,91 | 2,10M |
| 2026-07-07 | CNY 45,54 | -7,40 % | CNY 49,99 | CNY 49,99 | CNY 45,51 | 3,30M |
| 2026-07-06 | CNY 49,18 | -1,44 % | CNY 49,99 | CNY 50,60 | CNY 47,60 | 2,49M |
| 2026-07-03 | CNY 49,90 | -3,39 % | CNY 51,40 | CNY 51,91 | CNY 49,70 | 3,23M |
| 2026-07-02 | CNY 51,65 | -5,58 % | CNY 54,01 | CNY 55,18 | CNY 51,36 | 3,67M |
| 2026-07-01 | CNY 54,70 | +7,19 % | CNY 51,02 | CNY 55,87 | CNY 50,97 | 5,30M |
| 2026-06-30 | CNY 51,03 | +2,70 % | CNY 49,71 | CNY 52,32 | CNY 48,65 | 2,76M |
| 2026-06-29 | CNY 49,69 | +1,30 % | CNY 48,33 | CNY 50,93 | CNY 47,60 | 3,68M |
| 2026-06-26 | CNY 49,05 | -6,84 % | CNY 52,13 | CNY 53,10 | CNY 48,83 | 4,75M |
| 2026-06-25 | CNY 52,65 | -3,09 % | CNY 54,33 | CNY 55,30 | CNY 52,10 | 3,40M |
| 2026-06-24 | CNY 54,33 | +0,24 % | CNY 53,58 | CNY 54,50 | CNY 52,53 | 3,31M |
| 2026-06-23 | CNY 54,20 | +0,65 % | CNY 53,80 | CNY 55,49 | CNY 52,85 | 3,97M |
| 2026-06-22 | CNY 53,85 | +6,05 % | CNY 50,94 | CNY 54,00 | CNY 50,77 | 4,98M |
| 2026-06-18 | CNY 50,78 | -0,67 % | CNY 51,12 | CNY 52,17 | CNY 50,29 | 3,12M |
| 2026-06-17 | CNY 51,12 | +3,63 % | CNY 48,61 | CNY 51,14 | CNY 48,61 | 3,14M |
| 2026-06-16 | CNY 49,33 | -0,04 % | CNY 49,36 | CNY 50,20 | CNY 49,00 | 2,46M |
| 2026-06-15 | CNY 49,35 | +5,45 % | CNY 47,00 | CNY 49,78 | CNY 47,00 | 3,17M |
| 2026-06-12 | CNY 46,80 | -2,68 % | CNY 49,28 | CNY 50,25 | CNY 46,77 | 2,93M |
| 2026-06-11 | CNY 48,09 | +0,19 % | CNY 48,00 | CNY 49,07 | CNY 47,10 | 2,33M |
| 2026-06-10 | CNY 48,00 | -5,34 % | CNY 50,09 | CNY 50,50 | CNY 47,50 | 3,17M |
| 2026-06-09 | CNY 50,71 | +10,24 % | CNY 46,55 | CNY 51,02 | CNY 46,29 | 4,67M |
| 2026-06-08 | CNY 46,00 | -6,62 % | CNY 46,99 | CNY 48,72 | CNY 45,18 | 4,13M |
| 2026-06-05 | CNY 49,26 | +0,78 % | CNY 48,46 | CNY 50,59 | CNY 47,80 | 3,40M |
| 2026-06-04 | CNY 48,88 | -1,11 % | CNY 48,37 | CNY 49,70 | CNY 47,50 | 3,42M |
| 2026-06-03 | CNY 49,43 | +0,75 % | CNY 48,80 | CNY 50,27 | CNY 48,44 | 4,08M |
| 2026-06-02 | CNY 49,06 | +0,72 % | CNY 49,07 | CNY 49,91 | CNY 47,79 | 4,37M |
| 2026-06-01 | CNY 48,71 | -4,68 % | CNY 51,27 | CNY 53,53 | CNY 48,50 | 6,02M |
| 2026-05-29 | CNY 51,10 | -6,48 % | CNY 53,66 | CNY 55,88 | CNY 51,02 | 10,01M |
| 2026-05-28 | CNY 54,64 | -0,02 % | CNY 59,00 | CNY 65,00 | CNY 54,05 | 12,42M |
| 2026-05-27 | CNY 54,65 | +6,20 % | CNY 51,75 | CNY 55,93 | CNY 51,47 | 7,24M |
| 2026-05-26 | CNY 51,46 | -2,50 % | CNY 52,80 | CNY 52,80 | CNY 49,90 | 5,44M |