CIQTEK Co., Ltd. Class A 688828
SSE · China · Elektronische Technologie
CNY 82,68-1,42 (-1,69 %)
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 82,68 | -1,69 % | CNY 85,49 | CNY 85,88 | CNY 82,50 | 1,56M |
| 2026-09-29 | CNY 84,10 | -3,75 % | CNY 86,18 | CNY 87,38 | CNY 83,38 | 2,08M |
| 2026-09-28 | CNY 87,38 | -5,23 % | CNY 92,50 | CNY 92,50 | CNY 85,20 | 2,66M |
| 2026-09-24 | CNY 92,20 | -3,82 % | CNY 93,66 | CNY 96,38 | CNY 88,80 |
| 3,49M |
| 2026-09-23 | CNY 95,86 | +4,20 % | CNY 96,22 | CNY 98,72 | CNY 93,80 | 4,32M |
| 2026-09-22 | CNY 92,00 | -1,68 % | CNY 93,99 | CNY 95,47 | CNY 91,30 | 2,45M |
| 2026-09-21 | CNY 93,57 | -2,63 % | CNY 95,29 | CNY 95,93 | CNY 92,18 | 2,90M |
| 2026-09-18 | CNY 96,10 | +2,34 % | CNY 95,30 | CNY 97,37 | CNY 92,96 | 3,24M |
| 2026-09-17 | CNY 93,90 | -5,93 % | CNY 99,00 | CNY 101,63 | CNY 93,46 | 3,62M |
| 2026-09-16 | CNY 99,82 | +8,96 % | CNY 92,00 | CNY 102,12 | CNY 91,70 | 4,96M |
| 2026-09-15 | CNY 91,61 | +0,21 % | CNY 91,00 | CNY 93,96 | CNY 89,50 | 3,11M |
| 2026-09-14 | CNY 91,42 | +4,72 % | CNY 86,18 | CNY 93,88 | CNY 85,28 | 3,24M |
| 2026-09-11 | CNY 87,30 | +0,07 % | CNY 86,02 | CNY 91,55 | CNY 86,00 | 3,20M |
| 2026-09-10 | CNY 87,24 | -0,89 % | CNY 86,80 | CNY 90,94 | CNY 85,80 | 2,87M |
| 2026-09-09 | CNY 88,02 | -3,27 % | CNY 91,20 | CNY 92,00 | CNY 87,17 | 1,92M |
| 2026-09-08 | CNY 91,00 | -2,31 % | CNY 92,90 | CNY 92,90 | CNY 89,38 | 2,35M |
| 2026-09-07 | CNY 93,15 | +2,36 % | CNY 91,90 | CNY 94,57 | CNY 91,00 | 2,47M |
| 2026-09-04 | CNY 91,00 | -3,75 % | CNY 95,60 | CNY 96,48 | CNY 90,00 | 3,37M |
| 2026-09-03 | CNY 94,55 | -0,82 % | CNY 96,44 | CNY 97,36 | CNY 92,85 | 2,21M |
| 2026-09-02 | CNY 95,33 | -1,27 % | CNY 95,01 | CNY 98,99 | CNY 94,79 | 2,79M |
| 2026-09-01 | CNY 96,56 | -5,80 % | CNY 103,02 | CNY 103,02 | CNY 96,00 | 4,37M |
| 2026-08-31 | CNY 102,50 | -2,41 % | CNY 102,00 | CNY 106,45 | CNY 100,68 | 4,12M |
| 2026-08-28 | CNY 105,03 | -8,97 % | CNY 113,03 | CNY 113,25 | CNY 103,49 | 7,74M |
| 2026-08-27 | CNY 115,38 | -2,63 % | CNY 117,30 | CNY 118,87 | CNY 110,10 | 8,24M |
| 2026-08-26 | CNY 118,50 | +15,09 % | CNY 105,26 | CNY 123,55 | CNY 102,55 | 10,31M |
| 2026-08-25 | CNY 102,96 | +6,14 % | CNY 92,33 | CNY 105,88 | CNY 90,00 | 8,35M |
| 2026-08-24 | CNY 97,00 | +8,27 % | CNY 90,55 | CNY 98,60 | CNY 88,92 | 7,42M |
| 2026-08-21 | CNY 89,59 | +10,39 % | CNY 79,95 | CNY 97,39 | CNY 79,00 | 11,10M |
| 2026-08-20 | CNY 81,16 | +2,19 % | CNY 81,00 | CNY 83,48 | CNY 75,11 | 5,04M |
| 2026-08-19 | CNY 79,42 | -18,21 % | CNY 92,33 | CNY 92,87 | CNY 78,00 | 7,92M |
| 2026-08-18 | CNY 97,10 | -7,48 % | CNY 102,11 | CNY 105,99 | CNY 94,08 | 8,24M |
| 2026-08-17 | CNY 104,95 | +1,78 % | CNY 100,10 | CNY 106,32 | CNY 99,60 | 7,42M |
| 2026-08-14 | CNY 103,11 | +4,67 % | CNY 94,10 | CNY 103,60 | CNY 93,29 | 9,01M |
| 2026-08-13 | CNY 98,51 | -14,25 % | CNY 115,00 | CNY 116,88 | CNY 97,10 | 12,17M |
| 2026-08-12 | CNY 114,88 | +4,22 % | CNY 104,00 | CNY 124,00 | CNY 99,90 | 14,03M |
| 2026-08-11 | CNY 110,23 | — | CNY 110,00 | CNY 118,00 | CNY 97,79 | 21,81M |