Xiamen UX IC Co., Ltd. Class A 688807
SSE · China · Elektronische Technologie
CNY 300,21-9,85 (-3,18 %)
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 300,21 | -3,18 % | CNY 311,52 | CNY 316,52 | CNY 299,00 | 892,39K |
| 2026-09-29 | CNY 310,06 | +3,98 % | CNY 298,19 | CNY 311,00 | CNY 291,80 | 1,07M |
| 2026-09-28 | CNY 298,19 | -11,14 % | CNY 332,21 | CNY 335,00 | CNY 292,11 | 1,72M |
| 2026-09-24 | CNY 335,56 | -7,13 % | CNY 356,00 | CNY 359,90 | CNY 335,00 | 1,60M |
| 2026-09-23 | CNY 361,32 | +4,13 % | CNY 349,00 | CNY 372,00 | CNY 343,13 | 2,01M |
| 2026-09-22 | CNY 347,00 | -3,77 % | CNY 367,73 | CNY 371,99 | CNY 345,02 | 1,92M |
| 2026-09-21 | CNY 360,60 | -2,51 % | CNY 378,00 | CNY 379,88 | CNY 355,97 | 2,04M |
| 2026-09-18 | CNY 369,90 | +7,72 % | CNY 354,95 | CNY 376,00 | CNY 350,02 | 2,77M |
| 2026-09-17 | CNY 343,40 | +1,20 % | CNY 336,00 | CNY 348,49 | CNY 335,00 | 1,84M |
| 2026-09-16 | CNY 339,32 | +4,12 % | CNY 322,07 | CNY 345,00 | CNY 322,00 | 1,84M |
| 2026-09-15 | CNY 325,89 | -2,43 % | CNY 328,88 | CNY 341,00 | CNY 323,30 | 1,64M |
| 2026-09-14 | CNY 334,00 | -2,01 % | CNY 330,66 | CNY 347,00 | CNY 324,00 | 1,73M |
| 2026-09-11 | CNY 340,84 | -3,61 % | CNY 348,00 | CNY 359,98 | CNY 330,40 | 2,62M |
| 2026-09-10 | CNY 353,62 | +5,35 % | CNY 329,00 | CNY 360,00 | CNY 325,10 | 2,51M |
| 2026-09-09 | CNY 335,65 | +0,79 % | CNY 340,00 | CNY 361,00 | CNY 333,63 | 2,33M |
| 2026-09-08 | CNY 333,01 | -1,48 % | CNY 342,00 | CNY 351,25 | CNY 330,58 | 1,90M |
| 2026-09-07 | CNY 338,00 | +7,64 % | CNY 319,58 | CNY 341,80 | CNY 318,00 | 2,35M |
| 2026-09-04 | CNY 314,00 | -1,41 % | CNY 321,39 | CNY 331,91 | CNY 305,01 | 2,02M |
| 2026-09-03 | CNY 318,50 | +3,75 % | CNY 313,00 | CNY 323,99 | CNY 309,01 | 1,75M |
| 2026-09-02 | CNY 307,00 | -1,92 % | CNY 305,00 | CNY 312,88 | CNY 300,00 | 1,45M |
| 2026-09-01 | CNY 313,00 | -3,25 % | CNY 324,12 | CNY 328,50 | CNY 308,88 | 1,95M |
| 2026-08-31 | CNY 323,52 | -2,13 % | CNY 320,00 | CNY 330,00 | CNY 315,25 | 1,78M |
| 2026-08-28 | CNY 330,56 | -6,72 % | CNY 345,00 | CNY 353,00 | CNY 330,50 | 2,70M |
| 2026-08-27 | CNY 354,39 | +11,40 % | CNY 319,54 | CNY 359,12 | CNY 312,87 | 3,68M |
| 2026-08-26 | CNY 318,11 | -6,17 % | CNY 345,00 | CNY 347,48 | CNY 315,88 | 2,52M |
| 2026-08-25 | CNY 339,01 | +1,20 % | CNY 320,00 | CNY 342,00 | CNY 301,03 | 2,69M |
| 2026-08-24 | CNY 335,00 | +4,98 % | CNY 325,00 | CNY 338,49 | CNY 308,00 | 3,42M |
| 2026-08-21 | CNY 319,10 | +2,94 % | CNY 306,80 | CNY 327,99 | CNY 300,00 | 2,75M |
| 2026-08-20 | CNY 310,00 | +6,99 % | CNY 300,00 | CNY 320,00 | CNY 291,00 | 3,11M |
| 2026-08-19 | CNY 289,74 | -12,76 % | CNY 314,75 | CNY 327,00 | CNY 287,85 | 3,89M |
| 2026-08-18 | CNY 332,10 | +11,07 % | CNY 303,00 | CNY 342,00 | CNY 302,07 | 3,87M |
| 2026-08-17 | CNY 298,99 | +6,63 % | CNY 286,89 | CNY 308,87 | CNY 281,00 | 3,78M |
| 2026-08-14 | CNY 280,40 | +8,29 % | CNY 261,41 | CNY 290,00 | CNY 257,00 | 4,04M |
| 2026-08-13 | CNY 258,94 | -2,77 % | CNY 273,01 | CNY 277,98 | CNY 258,01 | 3,30M |
| 2026-08-12 | CNY 266,31 | +3,01 % | CNY 263,98 | CNY 274,00 | CNY 258,00 | 2,42M |
| 2026-08-11 | CNY 258,52 | +4,62 % | CNY 244,00 | CNY 269,18 | CNY 239,59 | 2,26M |
| 2026-08-10 | CNY 247,10 | -2,72 % | CNY 259,00 | CNY 261,44 | CNY 241,11 | 1,91M |
| 2026-08-07 | CNY 254,00 | +3,63 % | CNY 246,54 | CNY 257,17 | CNY 241,58 | 1,94M |
| 2026-08-06 | CNY 245,10 | +0,45 % | CNY 238,99 | CNY 253,00 | CNY 232,00 | 1,88M |
| 2026-08-05 | CNY 243,99 | +3,83 % | CNY 223,00 | CNY 244,85 | CNY 223,00 | 1,94M |
| 2026-08-04 | CNY 235,00 | +6,90 % | CNY 223,00 | CNY 237,37 | CNY 221,88 | 1,62M |
| 2026-08-03 | CNY 219,84 | -0,97 % | CNY 215,00 | CNY 226,60 | CNY 215,00 | 1,12M |
| 2026-07-31 | CNY 222,00 | +5,24 % | CNY 229,00 | CNY 239,80 | CNY 221,39 | 1,50M |
| 2026-07-30 | CNY 210,95 | -9,16 % | CNY 231,69 | CNY 231,93 | CNY 206,01 | 1,43M |
| 2026-07-29 | CNY 232,23 | +0,16 % | CNY 233,00 | CNY 238,00 | CNY 216,00 | 1,40M |
| 2026-07-28 | CNY 231,86 | -10,44 % | CNY 254,00 | CNY 258,00 | CNY 231,14 | 1,29M |
| 2026-07-27 | CNY 258,90 | +3,02 % | CNY 254,57 | CNY 259,00 | CNY 242,92 | 1,03M |
| 2026-07-24 | CNY 251,30 | -0,97 % | CNY 252,00 | CNY 259,77 | CNY 249,03 | 930,04K |
| 2026-07-23 | CNY 253,76 | -2,79 % | CNY 264,00 | CNY 267,01 | CNY 252,01 | 1,18M |
| 2026-07-22 | CNY 261,04 | +0,01 % | CNY 262,00 | CNY 275,63 | CNY 255,00 | 1,87M |
| 2026-07-21 | CNY 261,02 | +12,03 % | CNY 238,83 | CNY 262,49 | CNY 213,84 | 2,11M |
| 2026-07-20 | CNY 233,00 | -10,37 % | CNY 267,65 | CNY 269,99 | CNY 222,11 | 1,78M |
| 2026-07-17 | CNY 259,96 | -13,20 % | CNY 299,49 | CNY 299,49 | CNY 253,05 | 1,55M |
| 2026-07-16 | CNY 299,50 | -5,22 % | CNY 311,34 | CNY 316,46 | CNY 298,03 | 982,59K |
| 2026-07-15 | CNY 316,00 | -7,15 % | CNY 340,02 | CNY 344,00 | CNY 313,99 | 1,15M |
| 2026-07-14 | CNY 340,33 | +5,58 % | CNY 322,40 | CNY 345,59 | CNY 322,40 | 1,32M |
| 2026-07-13 | CNY 322,34 | -7,37 % | CNY 340,00 | CNY 349,81 | CNY 319,01 | 1,08M |
| 2026-07-10 | CNY 348,00 | -3,32 % | CNY 368,05 | CNY 378,88 | CNY 346,92 | 1,23M |
| 2026-07-09 | CNY 359,94 | +5,38 % | CNY 348,40 | CNY 359,98 | CNY 335,30 | 1,15M |
| 2026-07-08 | CNY 341,57 | -1,90 % | CNY 351,88 | CNY 358,53 | CNY 330,02 | 868,93K |
| 2026-07-07 | CNY 348,19 | -1,37 % | CNY 348,00 | CNY 359,52 | CNY 341,00 | 848,60K |
| 2026-07-06 | CNY 353,01 | -1,34 % | CNY 360,00 | CNY 367,86 | CNY 331,00 | 1,48M |
| 2026-07-03 | CNY 357,80 | -4,65 % | CNY 373,10 | CNY 377,97 | CNY 353,00 | 1,33M |
| 2026-07-02 | CNY 375,23 | -3,29 % | CNY 371,10 | CNY 401,99 | CNY 365,00 | 1,26M |
| 2026-07-01 | CNY 388,00 | -3,59 % | CNY 400,88 | CNY 415,00 | CNY 381,50 | 1,43M |
| 2026-06-30 | CNY 402,43 | +5,08 % | CNY 385,95 | CNY 406,00 | CNY 374,00 | 1,26M |
| 2026-06-29 | CNY 382,96 | -3,70 % | CNY 391,50 | CNY 407,99 | CNY 362,00 | 1,54M |
| 2026-06-26 | CNY 397,67 | -10,23 % | CNY 430,16 | CNY 430,16 | CNY 397,01 | 1,88M |
| 2026-06-25 | CNY 443,00 | +3,50 % | CNY 428,00 | CNY 465,88 | CNY 419,00 | 2,53M |
| 2026-06-24 | CNY 428,00 | -2,51 % | CNY 430,40 | CNY 438,81 | CNY 408,00 | 1,88M |
| 2026-06-23 | CNY 439,00 | -2,98 % | CNY 445,00 | CNY 458,00 | CNY 425,00 | 2,18M |
| 2026-06-22 | CNY 452,50 | +0,60 % | CNY 435,08 | CNY 458,66 | CNY 435,00 | 2,71M |
| 2026-06-18 | CNY 449,80 | +6,54 % | CNY 414,57 | CNY 468,00 | CNY 414,57 | 2,19M |
| 2026-06-17 | CNY 422,17 | +2,47 % | CNY 405,82 | CNY 426,98 | CNY 400,00 | 1,74M |
| 2026-06-16 | CNY 412,00 | +1,74 % | CNY 406,00 | CNY 414,95 | CNY 396,02 | 1,57M |
| 2026-06-15 | CNY 404,96 | +5,29 % | CNY 400,00 | CNY 406,96 | CNY 383,00 | 1,36M |
| 2026-06-12 | CNY 384,62 | -4,59 % | CNY 416,66 | CNY 419,83 | CNY 381,21 | 1,39M |
| 2026-06-11 | CNY 403,14 | +1,07 % | CNY 398,80 | CNY 425,00 | CNY 393,48 | 1,44M |
| 2026-06-10 | CNY 398,89 | -2,85 % | CNY 405,00 | CNY 405,38 | CNY 385,00 | 1,46M |
| 2026-06-09 | CNY 410,59 | +3,17 % | CNY 411,00 | CNY 419,02 | CNY 397,00 | 1,24M |
| 2026-06-08 | CNY 397,99 | -7,87 % | CNY 388,53 | CNY 418,52 | CNY 388,53 | 1,49M |
| 2026-06-05 | CNY 432,00 | -0,38 % | CNY 420,99 | CNY 455,00 | CNY 420,99 | 1,62M |
| 2026-06-04 | CNY 433,65 | -3,20 % | CNY 425,80 | CNY 458,01 | CNY 425,80 | 1,75M |
| 2026-06-03 | CNY 448,00 | +9,97 % | CNY 428,96 | CNY 469,94 | CNY 428,96 | 2,35M |
| 2026-06-02 | CNY 407,39 | +4,46 % | CNY 389,77 | CNY 426,00 | CNY 381,18 | 2,19M |
| 2026-06-01 | CNY 390,00 | -11,74 % | CNY 441,00 | CNY 441,58 | CNY 385,02 | 2,75M |
| 2026-05-29 | CNY 441,90 | -6,95 % | CNY 475,08 | CNY 489,00 | CNY 439,00 | 2,15M |
| 2026-05-28 | CNY 474,89 | -1,48 % | CNY 476,15 | CNY 476,80 | CNY 455,10 | 1,71M |
| 2026-05-27 | CNY 482,00 | -3,96 % | CNY 490,06 | CNY 504,99 | CNY 472,58 | 1,97M |
| 2026-05-26 | CNY 501,88 | -1,36 % | CNY 503,54 | CNY 518,88 | CNY 483,83 | 2,14M |