Deutsche Märkte geschlossen

Suzhou Novosense Microelectronics Co., Ltd. (688052.SS)

Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
101,72+1,22 (+1,21%)
Börsenschluss: 03:00PM CST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 202499,96102,8298,15101,72101,721.870.225
13. Juni 2024100,00104,7799,55100,50100,502.259.631
12. Juni 202498,26101,3897,00100,15100,152.821.515
11. Juni 202490,0598,1589,0297,6297,623.107.669
07. Juni 202493,0094,0989,0589,3089,302.072.271
06. Juni 202490,0896,3590,0894,1194,113.032.239
05. Juni 202488,5391,0088,2490,0090,001.601.670
04. Juni 202489,0889,6087,4388,5388,531.393.750
03. Juni 202491,3492,0089,0189,9789,971.496.217
31. Mai 202491,8493,1690,0190,7690,761.637.326
30. Mai 202485,6792,9585,0792,4892,482.457.093
29. Mai 202488,1488,6285,3886,3086,301.293.745
28. Mai 202485,8089,2784,3088,1488,142.135.031
27. Mai 202484,5585,1880,4885,1385,132.252.498
24. Mai 202486,5089,1084,3584,4784,471.507.899
23. Mai 202484,4988,3083,8786,2986,292.329.369
22. Mai 202486,3686,6881,8884,5784,572.697.165
21. Mai 202488,6488,6585,1086,0086,001.585.946
20. Mai 202490,7992,2387,7188,1088,102.079.996
17. Mai 202488,9493,0088,5092,4092,401.300.535
16. Mai 202488,5990,6188,5189,8389,831.050.415
15. Mai 202488,9591,5386,6288,4488,441.008.661
14. Mai 202490,5092,2488,8088,9988,991.450.354
13. Mai 202493,8093,8090,0090,5090,501.298.334
10. Mai 202499,0099,2093,2093,9493,941.755.267
09. Mai 202497,0099,5095,7698,6898,681.114.856
08. Mai 202499,85100,2395,8996,2496,241.383.680
07. Mai 202499,06101,9497,5099,8599,851.199.214
06. Mai 202498,02102,7097,5099,1099,102.316.728
30. Apr. 202498,9799,8095,7096,3196,311.266.097
29. Apr. 202496,00101,8795,5899,5899,582.363.298
26. Apr. 202493,4397,3593,3395,0395,032.086.838
25. Apr. 202494,5098,3994,5096,2296,221.965.003
24. Apr. 202494,6697,3792,0695,9495,942.295.196
23. Apr. 202486,2695,7085,7194,1094,103.362.464
22. Apr. 202479,1287,6278,0986,7786,773.509.071
19. Apr. 202483,9783,9780,0880,3980,391.349.969
18. Apr. 202487,0087,0082,1883,5983,591.559.591
17. Apr. 202483,5087,2782,2285,8085,802.046.271
16. Apr. 202485,7586,2981,5381,9281,921.851.258
15. Apr. 202487,2089,2084,0085,9185,911.915.007
12. Apr. 202489,0090,2786,7687,0787,071.619.969
11. Apr. 202490,9091,8588,0889,0689,061.176.659
10. Apr. 202494,0294,3490,2991,0091,001.267.340
09. Apr. 202494,1295,2692,5194,3794,371.215.457
08. Apr. 202498,1798,1794,5194,7094,701.655.618
03. Apr. 202498,90100,7297,6598,3698,361.379.323
02. Apr. 202498,29101,3096,8099,2899,282.086.232
01. Apr. 2024101,25102,6097,4098,3198,312.896.896
29. März 202494,0395,1793,00100,40100,40826.818
28. März 202493,9896,4092,5094,1194,111.636.490
27. März 202499,3999,3993,3093,9393,931.875.017
26. März 2024102,72103,9898,5099,0799,072.183.402
25. März 2024106,96107,77103,00103,03103,031.864.083
22. März 2024107,95111,00105,17108,02108,022.496.508
21. März 2024111,12114,28106,15107,00107,002.707.643
20. März 2024113,40115,58108,65111,98111,982.654.294
19. März 2024109,82112,96108,00110,97110,972.646.774
18. März 2024105,00111,51105,00109,82109,823.679.734
15. März 2024103,04104,49101,32103,00103,001.748.740
14. März 2024104,95105,92102,15103,44103,441.839.820
13. März 2024104,98108,30103,98105,60105,602.677.412
12. März 2024105,88108,40103,08104,16104,162.690.967
11. März 2024106,42107,90102,02105,05105,053.736.630
08. März 2024104,30108,35103,01106,40106,405.531.848
07. März 2024105,00106,95102,30104,20104,202.803.091
06. März 2024108,22108,22100,29105,56105,562.901.608
05. März 2024111,23113,00105,98108,22108,222.976.923
04. März 2024116,45119,41112,18114,00114,001.855.570
01. März 2024115,99118,65113,74116,68116,681.510.583
29. Feb. 2024109,50116,12109,50115,99115,992.116.115
28. Feb. 2024115,77120,95107,31108,34108,342.278.027
27. Feb. 2024112,00116,50109,05115,77115,771.922.423
26. Feb. 2024111,08115,60107,50112,14112,141.991.199
23. Feb. 2024109,77110,80106,62110,80110,801.504.198
22. Feb. 2024108,08111,31106,50109,47109,471.434.306
21. Feb. 2024108,22114,00106,20109,31109,311.333.543
20. Feb. 2024107,63109,98105,61108,67108,671.563.756
19. Feb. 2024112,00115,50107,61109,38109,381.783.570
08. Feb. 2024110,18126,66110,18111,28111,282.442.543
07. Feb. 2024106,68112,86106,00111,58111,582.917.337
06. Feb. 202487,30105,5086,00105,30105,302.879.721
05. Feb. 202495,7295,8684,1288,2088,202.496.578
02. Feb. 2024100,96101,1691,5595,4395,432.276.351
01. Feb. 2024102,00104,45100,05100,57100,571.646.313
31. Jan. 2024109,68109,68103,07103,10103,101.501.053
30. Jan. 2024112,57113,45107,00107,36107,361.386.817
29. Jan. 2024118,20120,78111,56112,67112,671.800.709
26. Jan. 2024126,55127,49117,06117,78117,781.703.841
25. Jan. 2024125,64129,75123,74127,21127,21997.812
24. Jan. 2024127,32128,59121,20125,68125,681.530.289
23. Jan. 2024130,86130,87126,37127,35127,351.186.122
22. Jan. 2024139,17141,68128,00129,02129,021.181.755
19. Jan. 2024140,97143,96138,41138,41138,41525.311
18. Jan. 2024140,00141,43136,01141,11141,11818.542
17. Jan. 2024145,90149,41140,51140,51140,51505.583
16. Jan. 2024143,28149,99142,28148,16148,16977.676
15. Jan. 2024141,90141,90141,90141,90141,90-
12. Jan. 2024144,76145,71141,68141,90141,90386.950
11. Jan. 2024140,94146,47140,03145,20145,201.113.696
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...