CXMT Corporation Class A 688825
SSE · China · Elektronische Technologie
CNY 54,79-0,76 (-1,37 %)
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 54,79 | -1,37 % | CNY 55,55 | CNY 55,85 | CNY 54,38 | 116,87M |
| 2026-09-29 | CNY 55,55 | +3,25 % | CNY 53,71 | CNY 55,78 | CNY 53,68 | 149,46M |
| 2026-09-28 | CNY 53,80 | -4,27 % | CNY 56,00 | CNY 56,29 | CNY 53,80 | 215,43M |
| 2026-09-24 | CNY 56,20 | -4,13 % | CNY 57,70 | CNY 57,80 | CNY 56,20 |
| 151,61M |
| 2026-09-23 | CNY 58,62 | +1,31 % | CNY 58,50 | CNY 59,83 | CNY 58,20 | 206,43M |
| 2026-09-22 | CNY 57,86 | +1,72 % | CNY 57,89 | CNY 59,50 | CNY 57,01 | 287,08M |
| 2026-09-21 | CNY 56,88 | +2,41 % | CNY 57,00 | CNY 58,76 | CNY 56,46 | 243,47M |
| 2026-09-18 | CNY 55,54 | +3,87 % | CNY 54,43 | CNY 55,96 | CNY 54,18 | 262,65M |
| 2026-09-17 | CNY 53,47 | -2,96 % | CNY 54,60 | CNY 54,99 | CNY 53,33 | 207,06M |
| 2026-09-16 | CNY 55,10 | +1,62 % | CNY 54,40 | CNY 55,80 | CNY 53,51 | 213,25M |
| 2026-09-15 | CNY 54,22 | -0,50 % | CNY 54,49 | CNY 55,89 | CNY 54,05 | 179,38M |
| 2026-09-14 | CNY 54,49 | -3,95 % | CNY 55,22 | CNY 55,49 | CNY 54,40 | 191,21M |
| 2026-09-11 | CNY 56,73 | -0,82 % | CNY 56,00 | CNY 57,00 | CNY 54,80 | 208,39M |
| 2026-09-10 | CNY 57,20 | +0,58 % | CNY 57,04 | CNY 58,28 | CNY 57,02 | 162,33M |
| 2026-09-09 | CNY 56,87 | -2,60 % | CNY 58,90 | CNY 59,08 | CNY 56,47 | 178,74M |
| 2026-09-08 | CNY 58,39 | -0,14 % | CNY 58,40 | CNY 59,39 | CNY 57,61 | 197,78M |
| 2026-09-07 | CNY 58,47 | +6,70 % | CNY 56,51 | CNY 58,97 | CNY 56,50 | 353,84M |
| 2026-09-04 | CNY 54,80 | -1,35 % | CNY 56,01 | CNY 56,65 | CNY 54,45 | 199,65M |
| 2026-09-03 | CNY 55,55 | +2,26 % | CNY 55,00 | CNY 56,05 | CNY 54,37 | 202,39M |
| 2026-09-02 | CNY 54,32 | -3,86 % | CNY 55,55 | CNY 55,88 | CNY 54,00 | 243,95M |
| 2026-09-01 | CNY 56,50 | -2,60 % | CNY 58,50 | CNY 58,88 | CNY 56,06 | 231,59M |
| 2026-08-31 | CNY 58,01 | -1,01 % | CNY 58,80 | CNY 59,90 | CNY 57,01 | 357,65M |
| 2026-08-28 | CNY 58,60 | -0,88 % | CNY 58,50 | CNY 59,80 | CNY 58,09 | 226,22M |
| 2026-08-27 | CNY 59,12 | +5,38 % | CNY 56,65 | CNY 59,30 | CNY 56,20 | 324,62M |
| 2026-08-26 | CNY 56,10 | -0,71 % | CNY 56,60 | CNY 56,97 | CNY 55,51 | 201,28M |
| 2026-08-25 | CNY 56,50 | -0,18 % | CNY 55,35 | CNY 57,19 | CNY 54,91 | 236,84M |
| 2026-08-24 | CNY 56,60 | -2,41 % | CNY 57,60 | CNY 58,88 | CNY 55,29 | 293,73M |
| 2026-08-21 | CNY 58,00 | +0,75 % | CNY 57,21 | CNY 59,56 | CNY 57,21 | 275,85M |
| 2026-08-20 | CNY 57,57 | +0,03 % | CNY 57,58 | CNY 58,43 | CNY 56,05 | 296,42M |
| 2026-08-19 | CNY 57,55 | -2,77 % | CNY 57,10 | CNY 58,34 | CNY 55,70 | 460,64M |
| 2026-08-18 | CNY 59,19 | -4,22 % | CNY 61,15 | CNY 61,30 | CNY 58,23 | 426,50M |
| 2026-08-17 | CNY 61,80 | +12,00 % | CNY 55,60 | CNY 61,80 | CNY 55,50 | 566,14M |
| 2026-08-14 | CNY 55,18 | +4,35 % | CNY 54,49 | CNY 55,38 | CNY 54,20 | 362,24M |
| 2026-08-13 | CNY 52,88 | -1,20 % | CNY 54,80 | CNY 55,92 | CNY 52,73 | 465,38M |
| 2026-08-12 | CNY 53,52 | +6,19 % | CNY 50,82 | CNY 54,40 | CNY 50,81 | 514,10M |
| 2026-08-11 | CNY 50,40 | -1,75 % | CNY 50,81 | CNY 51,30 | CNY 50,05 | 284,10M |
| 2026-08-10 | CNY 51,30 | -2,25 % | CNY 52,47 | CNY 52,59 | CNY 49,77 | 503,40M |
| 2026-08-07 | CNY 52,48 | +1,00 % | CNY 51,01 | CNY 53,15 | CNY 50,06 | 515,51M |
| 2026-08-06 | CNY 51,96 | -4,31 % | CNY 52,96 | CNY 53,23 | CNY 51,13 | 560,57M |
| 2026-08-05 | CNY 54,30 | -1,27 % | CNY 54,60 | CNY 56,06 | CNY 53,01 | 574,53M |
| 2026-08-04 | CNY 55,00 | +0,02 % | CNY 55,00 | CNY 56,16 | CNY 53,02 | 508,21M |
| 2026-08-03 | CNY 54,99 | +1,89 % | CNY 52,51 | CNY 55,98 | CNY 50,73 | 557,93M |
| 2026-07-31 | CNY 53,97 | +2,08 % | CNY 58,20 | CNY 60,60 | CNY 52,88 | 877,45M |
| 2026-07-30 | CNY 52,87 | -0,15 % | CNY 52,20 | CNY 54,66 | CNY 49,25 | 860,84M |
| 2026-07-29 | CNY 52,95 | +12,66 % | CNY 46,50 | CNY 53,99 | CNY 46,26 | 902,31M |
| 2026-07-28 | CNY 47,00 | -4,08 % | CNY 45,22 | CNY 49,74 | CNY 45,21 | 930,48M |
| 2026-07-27 | CNY 49,00 | — | CNY 49,50 | CNY 55,03 | CNY 38,11 | 2,99B |