Comparing Back to the side-by-side chart ↗
Huagong Tech Co Ltd (000988.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.39 | 78.77 | 74.76 | 75.70 | -0.75% | 26,267,877 |
| 2026-10-15 | 77.52 | 78.39 | 75.36 | 76.27 | -4.84% | 33,948,227 |
| 2026-10-14 | 82.86 | 83.92 | 80.03 | 80.15 | -4.14% | 22,433,553 |
| 2026-10-13 | 80.29 | 84.43 | 79.00 | 83.61 | +1.25% | 31,534,484 |
| 2026-10-12 | 85.00 | 86.20 | 82.35 | 82.58 | -3.94% | 22,374,562 |
| 2026-10-09 | 86.86 | 86.99 | 81.50 | 85.97 | -1.17% | 40,357,059 |
| 2026-10-08 | 92.45 | 92.80 | 86.30 | 86.99 | -5.70% | 40,467,762 |
| 2026-09-30 | 94.99 | 94.99 | 91.82 | 92.25 | -2.12% | 24,257,119 |
| 2026-09-29 | 92.45 | 94.86 | 91.95 | 94.25 | +1.77% | 30,648,926 |
| 2026-09-28 | 102.03 | 102.30 | 92.61 | 92.61 | -10.00% | 59,634,426 |
| 2026-09-24 | 105.42 | 105.63 | 102.75 | 102.90 | -2.98% | 26,160,102 |
| 2026-09-23 | 107.14 | 107.65 | 105.60 | 106.06 | -0.96% | 26,730,645 |
| 2026-09-22 | 111.00 | 111.44 | 106.53 | 107.09 | -2.21% | 51,998,984 |
| 2026-09-21 | 110.00 | 110.69 | 107.00 | 109.51 | +1.59% | 49,860,688 |
| 2026-09-18 | 109.78 | 110.00 | 106.02 | 107.80 | +1.91% | 53,595,121 |
| 2026-09-17 | 106.93 | 108.60 | 105.21 | 105.78 | -0.19% | 46,279,355 |
| 2026-09-16 | 100.20 | 107.48 | 99.97 | 105.98 | +5.77% | 61,768,777 |
| 2026-09-15 | 99.84 | 102.78 | 98.33 | 100.20 | +0.20% | 36,223,129 |
| 2026-09-14 | 101.97 | 102.99 | 99.60 | 100.00 | -3.74% | 41,618,277 |
| 2026-09-11 | 105.57 | 107.43 | 101.04 | 103.88 | -1.81% | 60,065,703 |
| 2026-09-10 | 108.00 | 110.68 | 105.10 | 105.80 | -2.75% | 82,707,352 |
| 2026-09-09 | 108.57 | 110.58 | 108.10 | 108.79 | +8.22% | 101,230,734 |
| 2026-09-08 | 102.00 | 103.44 | 100.22 | 100.53 | -1.35% | 32,543,418 |
| 2026-09-07 | 97.32 | 102.08 | 96.66 | 101.91 | +6.60% | 49,175,383 |
| 2026-09-04 | 99.58 | 100.86 | 94.61 | 95.60 | -3.41% | 36,468,805 |
| 2026-09-03 | 101.05 | 101.68 | 97.86 | 98.98 | -0.32% | 23,837,561 |
| 2026-09-02 | 100.03 | 101.00 | 98.54 | 99.30 | -2.20% | 28,416,553 |
| 2026-09-01 | 104.68 | 105.71 | 100.60 | 101.53 | -3.07% | 35,298,070 |
| 2026-08-31 | 101.04 | 104.79 | 100.88 | 104.75 | +1.77% | 35,026,539 |
| 2026-08-28 | 104.95 | 107.58 | 102.79 | 102.93 | -1.88% | 45,689,477 |
| 2026-08-27 | 102.01 | 106.73 | 99.00 | 104.90 | +1.06% | 66,066,742 |
| 2026-08-26 | 105.60 | 106.88 | 101.63 | 103.80 | -1.40% | 31,059,396 |
| 2026-08-25 | 101.06 | 106.49 | 100.02 | 105.27 | +1.86% | 34,894,223 |
| 2026-08-24 | 106.31 | 107.37 | 100.85 | 103.35 | -3.21% | 34,230,336 |
| 2026-08-21 | 103.71 | 108.00 | 103.50 | 106.78 | +2.50% | 34,757,473 |
| 2026-08-20 | 104.07 | 105.85 | 102.18 | 104.18 | +1.79% | 36,968,609 |
| 2026-08-19 | 107.48 | 108.85 | 100.76 | 102.35 | -8.58% | 56,958,602 |
| 2026-08-18 | 113.90 | 114.58 | 110.23 | 111.95 | -1.50% | 50,375,590 |
| 2026-08-17 | 110.14 | 113.80 | 108.99 | 113.66 | +3.52% | 66,343,539 |
| 2026-08-14 | 107.51 | 109.98 | 106.84 | 109.79 | +2.57% | 51,867,531 |
| 2026-08-13 | 108.67 | 111.68 | 106.99 | 107.04 | +0.68% | 71,111,375 |
| 2026-08-12 | 103.21 | 108.28 | 102.77 | 106.32 | +2.43% | 49,609,105 |
| 2026-08-11 | 103.41 | 105.83 | 101.21 | 103.80 | +0.12% | 43,770,801 |
| 2026-08-10 | 107.50 | 107.82 | 101.19 | 103.68 | -2.74% | 61,677,059 |
| 2026-08-07 | 105.00 | 108.56 | 102.85 | 106.60 | +3.49% | 88,354,711 |
| 2026-08-06 | 97.32 | 106.27 | 97.03 | 103.01 | +2.57% | 80,435,008 |
| 2026-08-05 | 93.17 | 102.41 | 93.17 | 100.43 | -0.22% | 105,803,383 |
| 2026-08-04 | 95.71 | 101.80 | 95.20 | 100.65 | +8.03% | 58,069,625 |
| 2026-08-03 | 95.00 | 95.83 | 92.16 | 93.17 | -2.31% | 36,878,633 |
| 2026-07-31 | 98.48 | 99.92 | 95.37 | 95.37 | +4.69% | 59,078,793 |
| 2026-07-30 | 98.01 | 99.80 | 90.23 | 91.10 | -9.14% | 73,503,992 |
| 2026-07-29 | 100.61 | 101.62 | 93.90 | 100.26 | -0.32% | 64,335,168 |
| 2026-07-28 | 107.63 | 109.52 | 100.58 | 100.58 | -10.00% | 51,513,316 |
| 2026-07-27 | 107.52 | 111.85 | 105.86 | 111.76 | +3.30% | 38,941,105 |
| 2026-07-24 | 108.03 | 112.00 | 107.36 | 108.19 | -3.32% | 37,565,539 |
| 2026-07-23 | 113.90 | 117.00 | 111.19 | 111.91 | -1.41% | 47,164,703 |
| 2026-07-22 | 113.16 | 119.51 | 112.49 | 113.51 | +0.32% | 82,355,922 |
| 2026-07-21 | 104.90 | 114.15 | 95.27 | 113.15 | +6.89% | 101,968,133 |
| 2026-07-20 | 118.00 | 119.40 | 105.86 | 105.86 | -10.00% | 66,576,102 |
| 2026-07-17 | 128.80 | 130.00 | 117.62 | 117.62 | -10.00% | 63,908,461 |
| 2026-07-16 | 135.02 | 140.00 | 130.69 | 130.69 | -10.00% | 63,124,801 |
| 2026-07-15 | 154.36 | 154.36 | 145.00 | 145.21 | -9.15% | 61,125,703 |
| 2026-07-14 | 152.26 | 160.00 | 142.50 | 159.84 | +3.63% | 72,954,945 |
| 2026-07-13 | 155.01 | 162.47 | 152.18 | 154.24 | -2.42% | 56,219,270 |
| 2026-07-10 | 165.98 | 168.98 | 157.80 | 158.07 | -0.58% | 73,761,430 |
| 2026-07-09 | 150.00 | 159.68 | 147.00 | 159.00 | +7.80% | 60,212,648 |
| 2026-07-08 | 153.00 | 154.87 | 145.50 | 147.50 | -3.97% | 44,056,238 |
| 2026-07-07 | 149.09 | 155.60 | 148.01 | 153.59 | +2.60% | 48,745,258 |
| 2026-07-06 | 156.09 | 156.78 | 145.50 | 149.70 | -2.76% | 48,656,000 |
| 2026-07-03 | 151.69 | 159.86 | 149.90 | 153.95 | -1.44% | 57,738,730 |
| 2026-07-02 | 164.84 | 164.84 | 156.20 | 156.20 | -10.00% | 80,944,828 |
| 2026-07-01 | 184.00 | 187.66 | 171.80 | 173.55 | -5.99% | 90,533,258 |
| 2026-06-30 | 179.00 | 187.66 | 173.03 | 184.61 | +4.28% | 109,049,711 |
| 2026-06-29 | 172.00 | 177.03 | 169.26 | 177.03 | +10.00% | 114,137,359 |
| 2026-06-26 | 171.00 | 171.87 | 160.00 | 160.94 | -7.28% | 66,793,203 |
| 2026-06-25 | 168.78 | 174.34 | 165.40 | 173.58 | +3.39% | 60,896,098 |
| 2026-06-24 | 162.00 | 168.00 | 161.30 | 167.89 | +2.58% | 54,883,660 |
| 2026-06-23 | 172.79 | 172.79 | 162.51 | 163.66 | -6.30% | 76,612,422 |
| 2026-06-22 | 180.91 | 181.05 | 169.46 | 174.67 | -1.62% | 90,596,609 |
| 2026-06-18 | 169.11 | 181.57 | 168.72 | 177.55 | +4.13% | 78,077,367 |
| 2026-06-17 | 161.65 | 172.80 | 161.00 | 170.51 | +3.97% | 77,190,320 |
| 2026-06-16 | 161.00 | 166.66 | 159.08 | 164.00 | +1.88% | 77,630,258 |
| 2026-06-15 | 152.98 | 160.99 | 147.01 | 160.98 | +6.60% | 76,912,609 |
| 2026-06-12 | 155.01 | 155.58 | 151.01 | 151.01 | +0.34% | 62,781,320 |
| 2026-06-11 | 148.01 | 152.50 | 147.13 | 150.50 | +1.01% | 49,133,785 |
| 2026-06-10 | 152.80 | 153.13 | 147.01 | 149.00 | -4.20% | 52,402,339 |
| 2026-06-09 | 152.62 | 155.79 | 149.02 | 155.53 | +4.49% | 64,927,925 |
| 2026-06-08 | 146.00 | 154.78 | 146.00 | 148.85 | -5.31% | 68,750,999 |
| 2026-06-05 | 156.30 | 165.87 | 155.86 | 157.20 | -0.73% | 92,174,142 |
| 2026-06-04 | 150.01 | 161.09 | 150.01 | 158.36 | +2.57% | 76,405,397 |
| 2026-06-03 | 153.98 | 160.68 | 150.70 | 154.39 | +3.44% | 101,486,014 |
| 2026-06-02 | 144.80 | 151.36 | 141.22 | 149.25 | +4.32% | 77,533,040 |
| 2026-06-01 | 154.90 | 154.92 | 142.58 | 143.07 | -5.83% | 85,015,892 |
| 2026-05-29 | 166.34 | 166.34 | 150.28 | 151.92 | -8.28% | 105,753,234 |
| 2026-05-28 | 158.01 | 167.10 | 155.71 | 165.63 | +3.60% | 81,595,556 |
| 2026-05-27 | 166.95 | 170.99 | 159.00 | 159.88 | -6.13% | 107,028,921 |
| 2026-05-26 | 171.94 | 175.80 | 165.96 | 170.32 | -0.94% | 111,606,179 |
| 2026-05-25 | 157.00 | 171.94 | 155.50 | 171.94 | +10.00% | 109,061,811 |
| 2026-05-22 | 155.55 | 159.14 | 153.60 | 156.31 | +1.53% | 90,811,175 |
| 2026-05-21 | 164.01 | 165.80 | 152.99 | 153.96 | -5.79% | 121,181,854 |
| 2026-05-20 | 158.41 | 170.88 | 158.41 | 163.42 | +3.17% | 130,642,619 |
| 2026-05-19 | 151.06 | 159.69 | 147.28 | 158.40 | +7.48% | 142,273,311 |
| 2026-05-18 | 137.53 | 147.38 | 137.03 | 147.38 | +10.00% | 67,680,539 |
| 2026-05-15 | 138.10 | 142.98 | 130.26 | 133.98 | -2.49% | 88,667,163 |
| 2026-05-14 | 143.88 | 146.20 | 137.35 | 137.40 | -3.31% | 90,553,443 |
| 2026-05-13 | 140.00 | 143.62 | 136.80 | 142.10 | -1.43% | 97,617,673 |
| 2026-05-12 | 146.98 | 150.50 | 144.00 | 144.16 | -2.30% | 99,043,120 |
| 2026-05-11 | 139.98 | 148.78 | 139.93 | 147.56 | +7.95% | 105,384,736 |
| 2026-05-08 | 130.79 | 136.90 | 129.28 | 136.69 | +2.39% | 105,704,852 |
| 2026-05-07 | 125.79 | 134.52 | 123.80 | 133.50 | +6.64% | 106,679,141 |
| 2026-05-06 | 123.01 | 129.44 | 121.66 | 125.19 | +4.74% | 108,885,994 |
| 2026-04-30 | 119.11 | 120.97 | 115.00 | 119.53 | +0.41% | 92,020,793 |
| 2026-04-29 | 114.39 | 120.50 | 114.39 | 119.04 | +2.98% | 83,280,637 |
| 2026-04-28 | 118.50 | 119.25 | 114.38 | 115.59 | -2.69% | 65,553,798 |
| 2026-04-27 | 116.10 | 121.25 | 116.00 | 118.79 | +3.01% | 90,173,686 |
| 2026-04-24 | 115.00 | 117.35 | 113.03 | 115.32 | -1.98% | 69,397,026 |
| 2026-04-23 | 121.93 | 123.50 | 116.00 | 117.65 | -2.73% | 100,627,972 |
| 2026-04-22 | 115.48 | 121.33 | 115.23 | 120.95 | +4.02% | 105,952,174 |
| 2026-04-21 | 113.00 | 117.08 | 112.56 | 116.28 | +1.13% | 69,662,361 |
| 2026-04-20 | 115.18 | 118.20 | 113.70 | 114.98 | -1.46% | 92,799,711 |
| 2026-04-17 | 113.00 | 117.58 | 112.79 | 116.68 | +3.88% | 95,400,783 |
| 2026-04-16 | 109.90 | 113.80 | 107.85 | 112.32 | +0.02% | 80,253,292 |
| 2026-04-15 | 120.39 | 120.39 | 110.60 | 112.30 | -6.91% | 134,789,233 |
| 2026-04-14 | 120.00 | 124.34 | 118.00 | 120.63 | -3.62% | 141,224,435 |
| 2026-04-13 | 114.86 | 125.20 | 114.86 | 125.16 | +7.97% | 111,746,110 |
| 2026-04-10 | 117.00 | 117.68 | 113.90 | 115.92 | +0.86% | 100,429,803 |
| 2026-04-09 | 108.21 | 117.85 | 107.77 | 114.93 | +4.09% | 111,230,878 |
| 2026-04-08 | 108.00 | 110.46 | 106.11 | 110.41 | +5.96% | 91,563,231 |
| 2026-04-07 | 104.88 | 108.50 | 103.26 | 104.20 | +0.64% | 57,104,235 |
| 2026-04-03 | 102.40 | 105.84 | 101.66 | 103.54 | +3.19% | 68,514,590 |
| 2026-04-02 | 104.05 | 105.40 | 99.87 | 100.34 | -4.20% | 59,441,756 |
| 2026-04-01 | 106.61 | 106.80 | 103.19 | 104.74 | +1.20% | 51,706,384 |
| 2026-03-31 | 105.80 | 106.65 | 102.11 | 103.50 | -3.23% | 58,170,384 |
| 2026-03-30 | 109.00 | 110.50 | 105.57 | 106.95 | -2.33% | 59,360,359 |
| 2026-03-27 | 103.18 | 111.24 | 103.18 | 109.50 | +3.94% | 98,008,151 |
| 2026-03-26 | 106.17 | 109.63 | 104.60 | 105.35 | -8.98% | 138,712,095 |
| 2026-03-25 | 113.66 | 118.44 | 113.50 | 115.74 | +3.34% | 103,475,355 |
| 2026-03-24 | 113.54 | 115.15 | 105.55 | 112.00 | -1.18% | 116,869,724 |
| 2026-03-23 | 111.30 | 118.08 | 111.30 | 113.34 | -2.36% | 95,536,247 |
| 2026-03-20 | 123.09 | 125.76 | 116.00 | 116.08 | -3.26% | 146,654,161 |
| 2026-03-19 | 113.24 | 122.51 | 113.24 | 119.99 | +4.54% | 124,060,235 |
| 2026-03-18 | 114.34 | 116.20 | 111.74 | 114.78 | +3.29% | 98,410,024 |
| 2026-03-17 | 117.99 | 119.60 | 110.80 | 111.12 | -5.20% | 113,108,898 |
| 2026-03-16 | 118.74 | 119.79 | 112.88 | 117.21 | -1.25% | 121,625,624 |
| 2026-03-13 | 121.30 | 121.99 | 118.59 | 118.69 | -7.20% | 160,209,884 |
| 2026-03-12 | 133.74 | 141.41 | 123.50 | 127.90 | -5.17% | 209,811,572 |
| 2026-03-11 | 122.99 | 135.69 | 122.90 | 134.88 | +9.21% | 125,882,525 |
| 2026-03-10 | 119.49 | 124.00 | 116.55 | 123.51 | +4.14% | 113,779,973 |
| 2026-03-09 | 112.00 | 119.78 | 108.50 | 118.60 | +3.33% | 135,658,907 |
| 2026-03-06 | 106.75 | 116.09 | 106.00 | 114.78 | +7.66% | 129,693,070 |
| 2026-03-05 | 105.00 | 111.71 | 99.55 | 106.61 | +4.98% | 155,232,206 |
| 2026-03-04 | 93.85 | 103.48 | 93.85 | 101.55 | +5.97% | 117,365,778 |
| 2026-03-03 | 97.81 | 100.80 | 94.84 | 95.83 | +0.91% | 132,072,413 |
| 2026-03-02 | 89.85 | 97.85 | 89.80 | 94.97 | +5.69% | 90,159,020 |
| 2026-02-27 | 86.82 | 90.88 | 85.30 | 89.86 | +1.48% | 93,166,869 |
| 2026-02-26 | 86.15 | 89.88 | 85.00 | 88.55 | +2.85% | 97,589,966 |
| 2026-02-25 | 85.70 | 86.90 | 84.12 | 86.10 | +4.46% | 127,027,376 |
| 2026-02-24 | 80.10 | 82.42 | 79.46 | 82.42 | +10.00% | 73,007,529 |
| 2026-02-13 | 75.70 | 75.96 | 74.90 | 74.93 | -2.23% | 25,758,634 |
| 2026-02-12 | 74.93 | 77.19 | 74.93 | 76.64 | +2.43% | 37,823,343 |
| 2026-02-11 | 75.97 | 76.88 | 74.74 | 74.82 | -2.11% | 27,143,486 |
| 2026-02-10 | 76.50 | 78.60 | 76.37 | 76.43 | -0.66% | 29,916,680 |
| 2026-02-09 | 75.50 | 78.15 | 75.50 | 76.94 | +4.09% | 54,587,772 |
| 2026-02-06 | 73.88 | 75.78 | 72.92 | 73.92 | -0.95% | 28,403,268 |
| 2026-02-05 | 75.12 | 77.33 | 74.11 | 74.63 | -2.39% | 32,159,461 |
| 2026-02-04 | 77.40 | 77.89 | 74.82 | 76.46 | -2.16% | 49,037,496 |
| 2026-02-03 | 75.75 | 78.63 | 75.67 | 78.15 | +4.51% | 61,077,647 |
| 2026-02-02 | 76.50 | 78.73 | 74.75 | 74.78 | -3.40% | 35,600,742 |
| 2026-01-30 | 75.00 | 78.40 | 73.79 | 77.41 | +2.90% | 46,732,078 |
| 2026-01-29 | 77.90 | 77.97 | 75.18 | 75.23 | -4.04% | 44,620,451 |
| 2026-01-28 | 78.07 | 79.78 | 77.17 | 78.40 | +0.27% | 38,755,218 |
| 2026-01-27 | 77.80 | 78.96 | 75.50 | 78.19 | +0.58% | 40,125,199 |
| 2026-01-26 | 78.00 | 80.00 | 77.56 | 77.74 | -0.63% | 33,697,438 |
| 2026-01-23 | 80.37 | 80.37 | 78.10 | 78.23 | -2.81% | 45,306,082 |
| 2026-01-22 | 80.74 | 80.94 | 78.66 | 80.49 | +0.59% | 37,300,660 |
| 2026-01-21 | 76.35 | 81.00 | 76.28 | 80.02 | +3.65% | 52,397,589 |
| 2026-01-20 | 80.93 | 80.98 | 76.81 | 77.20 | -4.51% | 62,734,979 |
| 2026-01-19 | 82.00 | 82.37 | 80.50 | 80.85 | -2.11% | 43,970,542 |
| 2026-01-16 | 84.00 | 84.01 | 82.10 | 82.59 | -0.69% | 46,590,578 |
| 2026-01-15 | 81.47 | 83.25 | 80.11 | 83.16 | +1.06% | 55,178,325 |
| 2026-01-14 | 80.07 | 84.50 | 79.80 | 82.29 | +2.82% | 82,859,787 |
| 2026-01-13 | 85.00 | 85.01 | 79.65 | 80.03 | -5.12% | 75,934,926 |
| 2026-01-12 | 83.54 | 85.57 | 82.30 | 84.35 | +1.59% | 61,670,319 |
| 2026-01-09 | 81.55 | 84.19 | 78.96 | 83.03 | +0.89% | 73,154,584 |
| 2026-01-08 | 83.88 | 84.92 | 81.88 | 82.30 | -0.94% | 58,850,491 |
| 2026-01-07 | 80.20 | 84.80 | 80.20 | 83.08 | +3.60% | 89,149,509 |
| 2026-01-06 | 81.50 | 81.78 | 79.35 | 80.19 | -2.12% | 63,117,003 |
| 2026-01-05 | 79.55 | 83.85 | 79.55 | 81.93 | +3.28% | 70,885,475 |
| 2025-12-31 | 81.00 | 81.05 | 78.53 | 79.33 | -1.71% | 43,120,631 |
| 2025-12-30 | 79.40 | 82.20 | 79.06 | 80.71 | +0.64% | 52,285,102 |
| 2025-12-29 | 80.02 | 82.38 | 79.70 | 80.20 | -0.59% | 47,533,662 |
| 2025-12-26 | 79.58 | 82.30 | 78.51 | 80.68 | +0.70% | 54,480,200 |
| 2025-12-25 | 81.00 | 82.09 | 79.12 | 80.12 | -0.48% | 40,457,895 |
| 2025-12-24 | 80.69 | 80.75 | 78.88 | 80.51 | +0.81% | 45,861,037 |
| 2025-12-23 | 79.98 | 81.24 | 79.31 | 79.86 | +0.10% | 44,233,702 |
| 2025-12-22 | 76.31 | 80.23 | 76.25 | 79.78 | +6.37% | 57,441,648 |
| 2025-12-19 | 76.88 | 76.88 | 74.85 | 75.00 | -0.62% | 32,468,641 |
| 2025-12-18 | 75.70 | 77.12 | 75.40 | 75.47 | -2.35% | 38,046,414 |
| 2025-12-17 | 73.00 | 77.69 | 72.70 | 77.29 | +6.45% | 64,051,825 |
| 2025-12-16 | 74.85 | 75.18 | 71.95 | 72.61 | -3.53% | 44,554,326 |
| 2025-12-15 | 78.01 | 78.50 | 74.98 | 75.27 | -3.72% | 52,252,854 |
| 2025-12-12 | 79.67 | 80.99 | 77.50 | 78.18 | -2.23% | 65,017,966 |
| 2025-12-11 | 83.21 | 83.23 | 79.95 | 79.96 | -3.89% | 58,520,638 |
| 2025-12-10 | 81.00 | 84.95 | 80.89 | 83.20 | +3.53% | 72,170,587 |
| 2025-12-09 | 79.93 | 81.99 | 79.60 | 80.36 | +0.98% | 67,546,381 |
| 2025-12-08 | 75.10 | 81.80 | 75.10 | 79.58 | +6.28% | 80,887,441 |
| 2025-12-05 | 73.10 | 76.62 | 72.15 | 74.88 | +3.14% | 61,387,088 |
| 2025-12-04 | 71.50 | 73.11 | 70.80 | 72.60 | +0.72% | 28,619,815 |
| 2025-12-03 | 72.99 | 74.44 | 71.82 | 72.08 | -1.44% | 34,528,301 |
| 2025-12-02 | 73.40 | 73.95 | 72.77 | 73.13 | -0.67% | 34,071,791 |
| 2025-12-01 | 72.95 | 73.74 | 71.75 | 73.62 | +1.08% | 51,118,094 |
| 2025-11-28 | 72.51 | 73.71 | 71.51 | 72.83 | -0.11% | 33,704,061 |
| 2025-11-27 | 72.01 | 75.98 | 71.91 | 72.91 | +0.70% | 58,969,067 |
| 2025-11-26 | 70.21 | 74.14 | 69.85 | 72.40 | +2.30% | 59,068,184 |
| 2025-11-25 | 69.47 | 72.80 | 69.47 | 70.77 | +3.45% | 48,793,288 |
| 2025-11-24 | 68.62 | 69.23 | 67.38 | 68.41 | +0.78% | 37,747,448 |
| 2025-11-21 | 69.22 | 69.70 | 67.28 | 67.88 | -4.84% | 38,647,384 |
| 2025-11-20 | 73.82 | 74.14 | 71.01 | 71.33 | -0.90% | 31,347,506 |
| 2025-11-19 | 71.70 | 73.28 | 71.25 | 71.98 | +0.26% | 31,174,319 |
| 2025-11-18 | 71.40 | 73.26 | 70.87 | 71.79 | +0.15% | 28,675,548 |
| 2025-11-17 | 71.31 | 72.82 | 71.13 | 71.68 | +0.52% | 22,853,810 |
| 2025-11-14 | 72.21 | 72.65 | 71.12 | 71.31 | -2.77% | 23,583,694 |
| 2025-11-13 | 72.32 | 73.82 | 71.48 | 73.34 | +1.75% | 30,101,605 |
| 2025-11-12 | 72.31 | 73.10 | 71.08 | 72.08 | -1.29% | 41,790,497 |
| 2025-11-11 | 76.90 | 77.20 | 72.86 | 73.02 | -3.90% | 47,229,827 |
| 2025-11-10 | 77.07 | 78.10 | 74.66 | 75.98 | -1.86% | 38,375,806 |
| 2025-11-07 | 77.02 | 78.39 | 76.06 | 77.42 | -1.06% | 33,521,230 |
| 2025-11-06 | 76.32 | 78.50 | 76.21 | 78.25 | +3.30% | 46,289,883 |
| 2025-11-05 | 74.51 | 76.26 | 74.30 | 75.75 | -1.47% | 39,219,532 |
| 2025-11-04 | 77.99 | 78.72 | 76.30 | 76.88 | -1.76% | 33,622,889 |
| 2025-11-03 | 78.54 | 79.37 | 76.08 | 78.26 | -1.95% | 55,571,530 |
| 2025-10-31 | 83.50 | 83.69 | 79.74 | 79.82 | -4.64% | 65,266,216 |
| 2025-10-30 | 86.83 | 86.83 | 83.44 | 83.70 | -4.21% | 66,721,943 |
| 2025-10-29 | 87.78 | 89.28 | 85.93 | 87.38 | +0.87% | 72,427,276 |
| 2025-10-28 | 87.04 | 88.98 | 86.01 | 86.63 | -0.43% | 79,798,759 |
| 2025-10-27 | 84.00 | 88.97 | 83.30 | 87.00 | +7.38% | 113,734,603 |
| 2025-10-24 | 78.50 | 81.45 | 76.90 | 81.02 | -1.91% | 114,474,833 |
| 2025-10-23 | 84.16 | 84.50 | 80.53 | 82.60 | -3.01% | 57,540,580 |
| 2025-10-22 | 82.72 | 87.17 | 82.10 | 85.16 | +2.88% | 78,475,308 |
| 2025-10-21 | 80.80 | 83.95 | 79.69 | 82.78 | +3.81% | 74,471,747 |
| 2025-10-20 | 79.51 | 82.68 | 78.90 | 79.74 | +2.89% | 61,602,915 |
| 2025-10-17 | 81.27 | 81.50 | 77.34 | 77.50 | -4.27% | 49,130,769 |
| 2025-10-16 | 79.62 | 83.11 | 79.02 | 80.96 | +0.73% | 57,095,554 |
| 2025-10-15 | 78.80 | 80.67 | 77.19 | 80.37 | +2.30% | 57,469,933 |
| 2025-10-14 | 84.10 | 84.48 | 78.10 | 78.56 | -4.80% | 72,241,012 |
| 2025-10-13 | 80.47 | 84.20 | 80.47 | 82.52 | -3.19% | 60,802,919 |
| 2025-10-10 | 87.50 | 88.34 | 84.79 | 85.24 | -3.59% | 66,952,376 |
| 2025-10-09 | 90.15 | 91.90 | 88.11 | 88.41 | -4.40% | 97,048,198 |
| 2025-09-30 | 100.19 | 100.66 | 91.77 | 92.48 | -6.73% | 117,961,431 |
| 2025-09-29 | 94.01 | 99.85 | 93.00 | 99.15 | +7.54% | 86,196,866 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+24.53%). Schwächster Monat: Jul (-18.11%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Huagong Tech Co Ltd (000988.SHE)?
75.70 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 000988.SHE?
187.66 im Hoch und 67.28 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Huagong Tech Co Ltd?
Historisch war der stärkste Kalendermonat von 000988.SHE der Aug (Durchschnitt +24.53%), der schwächste der Jul (Durchschnitt -18.11%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.