AMSKY Technology Co. Ltd. Class A 300521
SZSE · China · Producer Manufacturing
CNY 24.35-0.01 (-0.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.35 | -0.04% | CNY 24.46 | CNY 24.77 | CNY 24.02 | 1.55M |
| 2026-09-29 | CNY 24.36 | +1.42% | CNY 24.16 | CNY 24.76 | CNY 23.66 | 2.27M |
| 2026-09-28 | CNY 24.02 | -3.92% | CNY 25.27 | CNY 25.27 | CNY 23.65 | 2.66M |
| 2026-09-24 | CNY 25.00 | -1.57% | CNY 25.54 | CNY 25.77 | CNY 24.95 | 1.96M |
| 2026-09-23 | CNY 25.40 | -0.35% | CNY 25.49 | CNY 25.63 | CNY 25.08 | 2.15M |
| 2026-09-22 | CNY 25.49 | -1.20% | CNY 25.90 | CNY 26.23 | CNY 25.11 | 2.99M |
| 2026-09-21 | CNY 25.80 | +3.20% | CNY 25.10 | CNY 25.93 | CNY 24.90 | 3.09M |
| 2026-09-18 | CNY 25.00 | +3.09% | CNY 24.20 | CNY 25.02 | CNY 24.14 | 2.32M |
| 2026-09-17 | CNY 24.25 | +3.50% | CNY 23.43 | CNY 24.43 | CNY 23.23 | 3.37M |
| 2026-09-16 | CNY 23.43 | -0.64% | CNY 23.53 | CNY 23.70 | CNY 23.13 | 1.80M |
| 2026-09-15 | CNY 23.58 | -0.63% | CNY 23.55 | CNY 24.03 | CNY 23.41 | 2.82M |
| 2026-09-14 | CNY 23.73 | -1.08% | CNY 23.72 | CNY 24.42 | CNY 23.43 | 2.28M |
| 2026-09-11 | CNY 23.99 | -0.83% | CNY 24.19 | CNY 24.51 | CNY 23.20 | 3.90M |
| 2026-09-10 | CNY 24.19 | -3.66% | CNY 24.82 | CNY 25.08 | CNY 24.15 | 2.09M |
| 2026-09-09 | CNY 25.11 | -2.22% | CNY 25.74 | CNY 25.94 | CNY 25.01 | 2.16M |
| 2026-09-08 | CNY 25.68 | +1.70% | CNY 25.20 | CNY 25.80 | CNY 25.20 | 2.97M |
| 2026-09-07 | CNY 25.25 | +1.16% | CNY 25.43 | CNY 25.80 | CNY 25.10 | 2.53M |
| 2026-09-04 | CNY 24.96 | -0.91% | CNY 25.58 | CNY 25.60 | CNY 24.72 | 2.60M |
| 2026-09-03 | CNY 25.19 | -2.78% | CNY 25.91 | CNY 26.11 | CNY 24.98 | 3.49M |
| 2026-09-02 | CNY 25.91 | +1.61% | CNY 25.50 | CNY 26.05 | CNY 25.10 | 2.97M |
| 2026-09-01 | CNY 25.50 | -2.82% | CNY 26.25 | CNY 26.26 | CNY 24.80 | 5.98M |
| 2026-08-31 | CNY 26.24 | +8.38% | CNY 23.85 | CNY 26.40 | CNY 23.81 | 7.57M |
| 2026-08-28 | CNY 24.21 | +0.71% | CNY 24.04 | CNY 24.50 | CNY 23.86 | 2.43M |
| 2026-08-27 | CNY 24.04 | +2.78% | CNY 23.38 | CNY 24.10 | CNY 23.09 | 2.60M |
| 2026-08-26 | CNY 23.39 | +0.13% | CNY 23.35 | CNY 23.61 | CNY 23.08 | 1.70M |
| 2026-08-25 | CNY 23.36 | -0.09% | CNY 23.03 | CNY 23.93 | CNY 22.81 | 2.55M |
| 2026-08-24 | CNY 23.38 | +0.30% | CNY 23.78 | CNY 23.78 | CNY 22.89 | 2.35M |
| 2026-08-21 | CNY 23.31 | -0.21% | CNY 22.98 | CNY 23.59 | CNY 22.68 | 2.01M |
| 2026-08-20 | CNY 23.36 | +4.52% | CNY 22.50 | CNY 24.15 | CNY 22.33 | 4.42M |
| 2026-08-19 | CNY 22.35 | -6.87% | CNY 23.70 | CNY 23.78 | CNY 22.30 | 4.26M |
| 2026-08-18 | CNY 24.00 | -1.96% | CNY 24.95 | CNY 24.95 | CNY 23.60 | 3.55M |
| 2026-08-17 | CNY 24.48 | +0.70% | CNY 24.32 | CNY 24.60 | CNY 23.55 | 3.51M |
| 2026-08-14 | CNY 24.31 | -2.05% | CNY 24.75 | CNY 25.19 | CNY 23.96 | 3.34M |
| 2026-08-13 | CNY 24.82 | -1.27% | CNY 25.05 | CNY 25.60 | CNY 24.75 | 2.98M |
| 2026-08-12 | CNY 25.14 | +3.41% | CNY 24.32 | CNY 25.66 | CNY 24.31 | 3.99M |
| 2026-08-11 | CNY 24.31 | +0.41% | CNY 23.90 | CNY 24.90 | CNY 23.66 | 3.81M |
| 2026-08-10 | CNY 24.21 | +3.11% | CNY 23.45 | CNY 24.35 | CNY 23.10 | 3.68M |
| 2026-08-07 | CNY 23.48 | +0.69% | CNY 23.18 | CNY 24.05 | CNY 22.97 | 4.44M |
| 2026-08-06 | CNY 23.32 | +0.04% | CNY 24.38 | CNY 24.38 | CNY 22.91 | 5.56M |
| 2026-08-05 | CNY 23.31 | +5.67% | CNY 22.07 | CNY 23.70 | CNY 22.07 | 4.82M |
| 2026-08-04 | CNY 22.06 | +2.84% | CNY 21.68 | CNY 22.15 | CNY 21.21 | 2.49M |
| 2026-08-03 | CNY 21.45 | +4.08% | CNY 20.66 | CNY 21.49 | CNY 20.61 | 2.38M |
| 2026-07-31 | CNY 20.61 | +1.78% | CNY 21.00 | CNY 21.51 | CNY 20.50 | 3.10M |
| 2026-07-30 | CNY 20.25 | -4.48% | CNY 21.41 | CNY 21.75 | CNY 20.00 | 3.51M |
| 2026-07-29 | CNY 21.20 | -1.49% | CNY 21.60 | CNY 21.93 | CNY 20.85 | 3.44M |
| 2026-07-28 | CNY 21.52 | +0.09% | CNY 21.25 | CNY 22.90 | CNY 21.14 | 5.70M |
| 2026-07-27 | CNY 21.50 | +6.81% | CNY 20.37 | CNY 21.55 | CNY 20.01 | 4.01M |
| 2026-07-24 | CNY 20.13 | +1.62% | CNY 19.61 | CNY 20.70 | CNY 19.45 | 3.69M |
| 2026-07-23 | CNY 19.81 | +6.05% | CNY 18.80 | CNY 19.96 | CNY 18.63 | 3.59M |
| 2026-07-22 | CNY 18.68 | -2.81% | CNY 19.10 | CNY 19.34 | CNY 18.56 | 3.71M |
| 2026-07-21 | CNY 19.22 | +1.21% | CNY 19.33 | CNY 20.00 | CNY 17.55 | 4.66M |
| 2026-07-20 | CNY 18.99 | -8.70% | CNY 21.40 | CNY 21.40 | CNY 18.50 | 5.21M |
| 2026-07-17 | CNY 20.80 | -9.49% | CNY 22.97 | CNY 23.43 | CNY 20.72 | 4.44M |
| 2026-07-16 | CNY 22.98 | -3.85% | CNY 23.46 | CNY 23.89 | CNY 22.93 | 2.75M |
| 2026-07-15 | CNY 23.90 | +1.96% | CNY 23.13 | CNY 25.72 | CNY 23.13 | 5.09M |
| 2026-07-14 | CNY 23.44 | +4.27% | CNY 22.80 | CNY 23.78 | CNY 22.05 | 3.29M |
| 2026-07-13 | CNY 22.48 | -6.06% | CNY 23.54 | CNY 23.75 | CNY 22.36 | 3.09M |
| 2026-07-10 | CNY 23.93 | -2.60% | CNY 24.70 | CNY 25.38 | CNY 23.93 | 3.18M |
| 2026-07-09 | CNY 24.57 | +3.02% | CNY 23.88 | CNY 24.82 | CNY 23.30 | 3.01M |
| 2026-07-08 | CNY 23.85 | -3.36% | CNY 24.52 | CNY 25.04 | CNY 23.62 | 2.61M |
| 2026-07-07 | CNY 24.68 | -0.60% | CNY 24.83 | CNY 25.21 | CNY 24.44 | 3.07M |
| 2026-07-06 | CNY 24.83 | -7.00% | CNY 26.80 | CNY 26.89 | CNY 24.50 | 6.39M |
| 2026-07-03 | CNY 26.70 | +1.21% | CNY 26.51 | CNY 26.96 | CNY 25.38 | 5.22M |
| 2026-07-02 | CNY 26.38 | +1.07% | CNY 26.10 | CNY 27.39 | CNY 25.81 | 5.45M |
| 2026-07-01 | CNY 26.10 | -5.43% | CNY 27.32 | CNY 27.63 | CNY 25.88 | 7.64M |
| 2026-06-30 | CNY 27.60 | +4.07% | CNY 26.56 | CNY 28.12 | CNY 26.31 | 7.90M |
| 2026-06-29 | CNY 26.52 | -0.79% | CNY 26.73 | CNY 27.69 | CNY 25.66 | 5.88M |
| 2026-06-26 | CNY 26.73 | -4.40% | CNY 27.89 | CNY 28.20 | CNY 26.40 | 5.82M |
| 2026-06-25 | CNY 27.96 | +2.27% | CNY 27.82 | CNY 28.32 | CNY 26.45 | 7.82M |
| 2026-06-24 | CNY 27.34 | +4.15% | CNY 26.17 | CNY 28.89 | CNY 26.00 | 10.20M |
| 2026-06-23 | CNY 26.25 | -3.49% | CNY 26.81 | CNY 27.06 | CNY 25.90 | 6.68M |
| 2026-06-22 | CNY 27.20 | -5.85% | CNY 28.10 | CNY 28.78 | CNY 26.42 | 11.83M |
| 2026-06-18 | CNY 28.89 | -5.43% | CNY 30.60 | CNY 31.00 | CNY 28.62 | 10.26M |
| 2026-06-17 | CNY 30.55 | +3.00% | CNY 29.66 | CNY 31.07 | CNY 29.25 | 5.18M |
| 2026-06-16 | CNY 29.66 | +1.19% | CNY 29.18 | CNY 30.49 | CNY 28.60 | 8.16M |
| 2026-06-15 | CNY 29.31 | +2.34% | CNY 28.78 | CNY 29.49 | CNY 28.31 | 6.40M |
| 2026-06-12 | CNY 28.64 | +4.91% | CNY 27.29 | CNY 30.15 | CNY 26.83 | 9.85M |
| 2026-06-11 | CNY 27.30 | +1.87% | CNY 26.53 | CNY 27.77 | CNY 26.53 | 5.60M |
| 2026-06-10 | CNY 26.80 | +8.99% | CNY 24.35 | CNY 26.90 | CNY 24.30 | 7.17M |
| 2026-06-09 | CNY 24.59 | -0.36% | CNY 25.01 | CNY 25.22 | CNY 24.28 | 4.18M |
| 2026-06-08 | CNY 24.68 | +2.15% | CNY 23.63 | CNY 25.78 | CNY 23.24 | 5.80M |
| 2026-06-05 | CNY 24.16 | +2.63% | CNY 23.80 | CNY 24.60 | CNY 22.79 | 5.91M |
| 2026-06-04 | CNY 23.54 | -1.83% | CNY 23.61 | CNY 24.47 | CNY 23.38 | 3.74M |
| 2026-06-03 | CNY 23.98 | -3.23% | CNY 24.72 | CNY 24.95 | CNY 23.68 | 3.75M |
| 2026-06-02 | CNY 24.78 | -1.86% | CNY 25.66 | CNY 25.81 | CNY 24.63 | 3.57M |
| 2026-06-01 | CNY 25.25 | -4.39% | CNY 26.21 | CNY 26.62 | CNY 25.10 | 5.53M |
| 2026-05-29 | CNY 26.41 | -3.61% | CNY 27.60 | CNY 29.14 | CNY 26.11 | 7.69M |
| 2026-05-28 | CNY 27.40 | +9.73% | CNY 24.87 | CNY 27.92 | CNY 24.11 | 9.69M |
| 2026-05-27 | CNY 24.97 | -0.12% | CNY 24.94 | CNY 26.30 | CNY 24.68 | 6.92M |
| 2026-05-26 | CNY 25.00 | -1.11% | CNY 25.28 | CNY 25.85 | CNY 24.30 | 4.14M |