Comparing Back to the side-by-side chart ↗
Hengtong Optic Electric Co Ltd (600487.SHG) — 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 | 46.50 | 47.00 | 45.20 | 45.68 | +0.40% | 102,307,388 |
| 2026-10-15 | 46.00 | 46.81 | 45.10 | 45.50 | -5.89% | 112,131,352 |
| 2026-10-14 | 49.33 | 50.98 | 48.28 | 48.35 | -2.97% | 84,856,463 |
| 2026-10-13 | 47.60 | 50.80 | 47.50 | 49.83 | +0.28% | 110,675,213 |
| 2026-10-12 | 52.00 | 52.42 | 49.67 | 49.69 | -6.16% | 87,986,027 |
| 2026-10-09 | 51.88 | 53.25 | 49.63 | 52.95 | +0.47% | 143,574,558 |
| 2026-10-08 | 54.50 | 55.49 | 52.35 | 52.70 | -3.94% | 112,999,077 |
| 2026-09-30 | 57.55 | 57.88 | 54.58 | 54.86 | -3.94% | 161,679,047 |
| 2026-09-29 | 55.79 | 58.12 | 55.30 | 57.11 | -5.82% | 200,272,377 |
| 2026-09-28 | 63.52 | 64.00 | 60.64 | 60.64 | -10.00% | 115,301,496 |
| 2026-09-24 | 69.80 | 70.38 | 67.18 | 67.38 | -3.66% | 109,535,136 |
| 2026-09-23 | 73.07 | 73.50 | 69.58 | 69.94 | -4.19% | 157,629,984 |
| 2026-09-22 | 74.50 | 76.35 | 71.84 | 73.00 | +1.74% | 213,843,469 |
| 2026-09-21 | 71.68 | 74.28 | 71.18 | 71.75 | +3.25% | 182,160,981 |
| 2026-09-18 | 70.00 | 70.94 | 67.45 | 69.49 | +1.46% | 226,278,031 |
| 2026-09-17 | 65.40 | 69.70 | 65.39 | 68.49 | +4.72% | 233,828,077 |
| 2026-09-16 | 62.29 | 66.20 | 62.09 | 65.40 | +4.77% | 164,175,126 |
| 2026-09-15 | 61.90 | 64.26 | 61.88 | 62.42 | -1.23% | 112,968,464 |
| 2026-09-14 | 63.01 | 64.93 | 62.22 | 63.20 | -3.13% | 112,046,185 |
| 2026-09-11 | 62.00 | 65.80 | 61.80 | 65.24 | +2.08% | 170,028,614 |
| 2026-09-10 | 65.01 | 65.68 | 63.80 | 63.91 | -4.07% | 146,400,016 |
| 2026-09-09 | 64.51 | 67.50 | 64.50 | 66.62 | +5.56% | 218,400,786 |
| 2026-09-08 | 63.90 | 65.50 | 62.66 | 63.11 | -1.39% | 150,600,604 |
| 2026-09-07 | 62.99 | 64.64 | 62.22 | 64.00 | +2.86% | 140,685,365 |
| 2026-09-04 | 65.70 | 66.49 | 61.22 | 62.22 | -4.70% | 159,942,100 |
| 2026-09-03 | 67.77 | 67.96 | 64.60 | 65.29 | -2.41% | 130,676,289 |
| 2026-09-02 | 65.39 | 68.77 | 64.19 | 66.90 | -0.65% | 149,995,287 |
| 2026-09-01 | 67.67 | 69.00 | 65.07 | 67.34 | -0.06% | 163,716,785 |
| 2026-08-31 | 66.00 | 68.20 | 65.66 | 67.38 | -1.92% | 190,889,164 |
| 2026-08-28 | 71.00 | 72.21 | 68.67 | 68.70 | -3.65% | 260,227,051 |
| 2026-08-27 | 66.18 | 71.31 | 66.13 | 71.30 | +9.98% | 275,480,915 |
| 2026-08-26 | 64.70 | 65.80 | 63.50 | 64.83 | +0.36% | 211,074,741 |
| 2026-08-25 | 58.20 | 66.37 | 57.00 | 64.60 | +6.90% | 260,143,443 |
| 2026-08-24 | 62.20 | 62.23 | 59.30 | 60.43 | -2.81% | 148,191,168 |
| 2026-08-21 | 60.89 | 63.30 | 59.48 | 62.18 | +0.26% | 166,256,614 |
| 2026-08-20 | 59.80 | 62.37 | 58.08 | 62.02 | +5.28% | 195,134,067 |
| 2026-08-19 | 62.01 | 63.27 | 58.87 | 58.91 | -9.94% | 230,701,040 |
| 2026-08-18 | 65.07 | 67.56 | 64.53 | 65.41 | +0.54% | 259,648,751 |
| 2026-08-17 | 63.80 | 65.50 | 63.20 | 65.06 | +3.30% | 298,765,151 |
| 2026-08-14 | 58.10 | 62.98 | 57.25 | 62.98 | +10.01% | 318,281,407 |
| 2026-08-13 | 60.14 | 60.80 | 57.21 | 57.25 | -3.46% | 216,352,692 |
| 2026-08-12 | 58.23 | 59.88 | 57.15 | 59.30 | +2.92% | 176,170,446 |
| 2026-08-11 | 57.99 | 59.27 | 56.36 | 57.62 | -3.35% | 191,626,365 |
| 2026-08-10 | 60.99 | 61.75 | 57.20 | 59.62 | +0.17% | 259,599,086 |
| 2026-08-07 | 56.10 | 60.29 | 55.80 | 59.52 | +6.00% | 281,966,629 |
| 2026-08-06 | 53.87 | 57.18 | 53.68 | 56.15 | +3.20% | 288,933,861 |
| 2026-08-05 | 48.15 | 55.30 | 48.08 | 54.41 | +8.24% | 347,605,671 |
| 2026-08-04 | 48.50 | 50.86 | 48.20 | 50.27 | +6.12% | 225,754,445 |
| 2026-08-03 | 47.33 | 48.50 | 46.33 | 47.37 | -0.50% | 153,426,594 |
| 2026-07-31 | 50.50 | 51.26 | 47.58 | 47.61 | +0.87% | 216,925,691 |
| 2026-07-30 | 49.70 | 50.50 | 45.60 | 47.20 | -5.13% | 176,301,508 |
| 2026-07-29 | 50.01 | 51.00 | 47.27 | 49.75 | -0.52% | 174,294,429 |
| 2026-07-28 | 53.40 | 54.72 | 50.00 | 50.01 | -9.97% | 170,244,442 |
| 2026-07-27 | 52.87 | 55.83 | 51.32 | 55.55 | +5.95% | 156,117,915 |
| 2026-07-24 | 55.00 | 55.66 | 52.30 | 52.43 | -5.82% | 144,395,460 |
| 2026-07-23 | 56.11 | 58.18 | 55.00 | 55.67 | +1.00% | 183,746,677 |
| 2026-07-22 | 57.61 | 59.38 | 55.05 | 55.12 | -8.07% | 261,473,881 |
| 2026-07-21 | 57.00 | 60.26 | 50.90 | 59.96 | +6.01% | 335,881,880 |
| 2026-07-20 | 60.39 | 60.89 | 54.52 | 56.56 | -3.13% | 233,169,654 |
| 2026-07-17 | 64.08 | 65.20 | 58.37 | 58.39 | -9.96% | 206,526,234 |
| 2026-07-16 | 68.50 | 69.82 | 63.95 | 64.85 | -8.73% | 205,642,671 |
| 2026-07-15 | 75.88 | 77.00 | 70.40 | 71.05 | -4.48% | 214,913,792 |
| 2026-07-14 | 69.00 | 74.39 | 68.20 | 74.38 | +6.24% | 222,459,127 |
| 2026-07-13 | 75.08 | 76.33 | 70.01 | 70.01 | -10.00% | 160,105,457 |
| 2026-07-10 | 80.80 | 86.39 | 77.39 | 77.79 | -2.84% | 259,314,841 |
| 2026-07-09 | 78.18 | 80.58 | 74.00 | 80.06 | +4.03% | 238,197,174 |
| 2026-07-08 | 81.78 | 82.50 | 76.70 | 76.96 | -4.86% | 161,693,443 |
| 2026-07-07 | 84.60 | 85.24 | 78.55 | 80.89 | -4.39% | 170,351,427 |
| 2026-07-06 | 91.50 | 92.63 | 82.61 | 84.60 | -5.39% | 198,775,807 |
| 2026-07-03 | 93.00 | 95.00 | 89.22 | 89.42 | -4.71% | 172,639,294 |
| 2026-07-02 | 96.80 | 98.90 | 91.93 | 93.84 | -7.94% | 153,584,987 |
| 2026-07-01 | 107.61 | 109.55 | 100.00 | 101.93 | -6.78% | 173,351,553 |
| 2026-06-30 | 112.00 | 113.44 | 107.80 | 109.34 | +1.20% | 126,872,267 |
| 2026-06-29 | 108.92 | 112.12 | 102.00 | 108.04 | -2.50% | 148,882,549 |
| 2026-06-26 | 119.50 | 120.00 | 110.70 | 110.81 | -9.91% | 198,822,735 |
| 2026-06-25 | 122.00 | 124.77 | 117.15 | 123.00 | +3.34% | 161,583,190 |
| 2026-06-24 | 114.96 | 120.55 | 113.66 | 119.02 | +1.46% | 164,810,573 |
| 2026-06-23 | 121.20 | 125.16 | 115.64 | 117.31 | -2.35% | 183,423,327 |
| 2026-06-22 | 115.20 | 121.99 | 115.17 | 120.13 | +8.22% | 181,255,520 |
| 2026-06-18 | 111.03 | 116.66 | 108.78 | 111.01 | +0.01% | 198,467,805 |
| 2026-06-17 | 104.11 | 111.41 | 104.00 | 111.00 | +3.26% | 216,953,138 |
| 2026-06-16 | 98.21 | 108.66 | 98.18 | 107.50 | +8.28% | 225,899,315 |
| 2026-06-15 | 98.94 | 99.92 | 92.88 | 99.28 | +2.35% | 220,543,981 |
| 2026-06-12 | 105.08 | 105.49 | 97.00 | 97.00 | -5.27% | 215,530,121 |
| 2026-06-11 | 105.10 | 108.00 | 98.00 | 102.40 | -4.19% | 224,922,901 |
| 2026-06-10 | 106.00 | 109.99 | 104.42 | 106.88 | +1.77% | 212,989,149 |
| 2026-06-09 | 99.77 | 105.02 | 97.70 | 105.02 | +10.00% | 172,943,017 |
| 2026-06-08 | 92.55 | 102.33 | 92.55 | 95.47 | -0.68% | 244,205,900 |
| 2026-06-05 | 96.00 | 102.96 | 95.00 | 96.12 | -1.79% | 250,990,648 |
| 2026-06-04 | 93.00 | 98.99 | 92.40 | 97.87 | +7.04% | 265,385,062 |
| 2026-06-03 | 90.00 | 91.43 | 88.12 | 91.43 | +10.00% | 69,916,280 |
| 2026-06-02 | 74.61 | 83.12 | 74.61 | 83.12 | +10.01% | 191,393,332 |
| 2026-06-01 | 75.24 | 80.81 | 73.40 | 75.56 | -2.02% | 237,217,082 |
| 2026-05-29 | 70.49 | 77.53 | 69.48 | 77.12 | +9.42% | 323,928,166 |
| 2026-05-28 | 67.50 | 70.98 | 65.62 | 70.48 | +2.61% | 160,320,211 |
| 2026-05-27 | 68.64 | 71.60 | 68.02 | 68.69 | -1.04% | 133,268,843 |
| 2026-05-26 | 72.01 | 72.08 | 67.67 | 69.41 | -5.45% | 159,662,162 |
| 2026-05-25 | 73.10 | 73.74 | 69.67 | 73.41 | +0.49% | 146,251,848 |
| 2026-05-22 | 70.66 | 73.30 | 69.69 | 73.05 | +4.51% | 131,991,938 |
| 2026-05-21 | 75.99 | 76.00 | 69.38 | 69.90 | -7.76% | 163,020,418 |
| 2026-05-20 | 74.70 | 78.13 | 74.00 | 75.78 | +0.41% | 171,065,316 |
| 2026-05-19 | 70.40 | 76.11 | 66.52 | 75.47 | +5.11% | 194,173,310 |
| 2026-05-18 | 69.01 | 72.95 | 69.01 | 71.80 | +2.87% | 129,168,578 |
| 2026-05-15 | 73.98 | 74.51 | 67.97 | 69.80 | -5.68% | 158,376,933 |
| 2026-05-14 | 76.88 | 77.20 | 73.68 | 74.00 | -1.90% | 143,096,362 |
| 2026-05-13 | 73.34 | 77.00 | 73.33 | 75.43 | +0.44% | 152,332,907 |
| 2026-05-12 | 75.50 | 78.50 | 74.66 | 75.10 | +0.15% | 177,002,325 |
| 2026-05-11 | 79.30 | 79.90 | 73.83 | 74.99 | -2.95% | 238,897,082 |
| 2026-05-08 | 74.25 | 79.49 | 74.25 | 77.27 | +1.72% | 163,302,292 |
| 2026-05-07 | 74.55 | 76.63 | 71.80 | 75.96 | +5.79% | 190,890,446 |
| 2026-05-06 | 67.50 | 72.27 | 67.50 | 71.80 | +9.28% | 191,574,699 |
| 2026-04-30 | 67.70 | 68.00 | 63.30 | 65.70 | -2.49% | 160,934,768 |
| 2026-04-29 | 67.00 | 68.20 | 65.35 | 67.38 | -1.33% | 123,763,734 |
| 2026-04-28 | 70.00 | 71.60 | 67.68 | 68.29 | -4.33% | 176,584,323 |
| 2026-04-27 | 69.54 | 74.49 | 68.90 | 71.38 | +2.65% | 249,512,238 |
| 2026-04-24 | 68.00 | 71.30 | 66.55 | 69.54 | +0.03% | 221,203,009 |
| 2026-04-23 | 66.77 | 70.30 | 66.03 | 69.52 | +5.69% | 273,438,882 |
| 2026-04-22 | 59.70 | 65.78 | 59.55 | 65.78 | +10.00% | 203,696,367 |
| 2026-04-21 | 59.50 | 60.40 | 57.27 | 59.80 | -1.79% | 183,209,207 |
| 2026-04-20 | 58.35 | 60.99 | 57.50 | 60.89 | +9.42% | 221,872,593 |
| 2026-04-17 | 52.59 | 56.10 | 52.59 | 55.65 | +4.72% | 213,417,354 |
| 2026-04-16 | 51.81 | 53.44 | 50.89 | 53.14 | +1.94% | 142,840,210 |
| 2026-04-15 | 52.86 | 53.99 | 51.73 | 52.13 | -1.03% | 130,152,540 |
| 2026-04-14 | 53.51 | 54.41 | 52.15 | 52.67 | -1.53% | 156,956,401 |
| 2026-04-13 | 55.00 | 55.95 | 53.10 | 53.49 | -4.45% | 203,511,870 |
| 2026-04-10 | 59.21 | 59.21 | 55.71 | 55.98 | -5.98% | 208,927,553 |
| 2026-04-09 | 57.21 | 60.80 | 56.11 | 59.54 | +1.67% | 194,181,874 |
| 2026-04-08 | 60.80 | 60.87 | 56.55 | 58.56 | -0.24% | 195,107,878 |
| 2026-04-07 | 58.35 | 61.50 | 58.00 | 58.70 | +1.12% | 166,875,408 |
| 2026-04-03 | 54.45 | 58.73 | 54.01 | 58.05 | +8.73% | 169,832,639 |
| 2026-04-02 | 52.03 | 55.80 | 52.03 | 53.39 | +2.75% | 146,987,529 |
| 2026-04-01 | 54.66 | 54.70 | 50.58 | 51.96 | -1.33% | 128,739,639 |
| 2026-03-31 | 53.31 | 54.66 | 51.34 | 52.66 | -2.21% | 176,089,922 |
| 2026-03-30 | 48.10 | 53.85 | 48.10 | 53.85 | +10.01% | 135,108,699 |
| 2026-03-27 | 46.88 | 50.21 | 46.52 | 48.95 | +2.23% | 139,297,170 |
| 2026-03-26 | 47.81 | 49.88 | 47.17 | 47.88 | -0.60% | 138,967,101 |
| 2026-03-25 | 46.08 | 48.60 | 46.00 | 48.17 | +8.56% | 180,209,572 |
| 2026-03-24 | 42.80 | 44.40 | 41.60 | 44.37 | +7.28% | 138,690,856 |
| 2026-03-23 | 42.03 | 42.97 | 40.92 | 41.36 | -3.77% | 106,727,762 |
| 2026-03-20 | 44.50 | 45.40 | 42.89 | 42.98 | -0.30% | 128,651,148 |
| 2026-03-19 | 42.88 | 44.40 | 42.87 | 43.11 | -3.15% | 90,545,645 |
| 2026-03-18 | 43.10 | 44.65 | 42.42 | 44.51 | +2.98% | 137,891,286 |
| 2026-03-17 | 47.89 | 48.29 | 43.09 | 43.22 | -8.49% | 160,718,227 |
| 2026-03-16 | 49.28 | 50.20 | 46.67 | 47.23 | -4.93% | 125,450,079 |
| 2026-03-13 | 51.05 | 53.00 | 49.45 | 49.68 | -3.38% | 130,784,094 |
| 2026-03-12 | 49.90 | 54.30 | 49.90 | 51.42 | +1.22% | 150,679,865 |
| 2026-03-11 | 51.00 | 54.30 | 50.63 | 50.80 | +1.62% | 168,100,591 |
| 2026-03-10 | 46.72 | 50.20 | 46.72 | 49.99 | +9.34% | 153,667,766 |
| 2026-03-09 | 45.81 | 46.16 | 43.59 | 45.72 | -5.60% | 160,204,750 |
| 2026-03-06 | 49.37 | 50.29 | 47.33 | 48.43 | -4.85% | 140,507,830 |
| 2026-03-05 | 48.90 | 51.88 | 48.04 | 50.90 | +5.21% | 169,785,688 |
| 2026-03-04 | 46.90 | 48.95 | 45.99 | 48.38 | +1.81% | 147,598,604 |
| 2026-03-03 | 50.07 | 50.96 | 47.30 | 47.52 | -4.19% | 162,607,416 |
| 2026-03-02 | 46.00 | 52.19 | 46.00 | 49.60 | +4.42% | 178,803,640 |
| 2026-02-27 | 42.24 | 47.60 | 42.24 | 47.50 | +7.15% | 187,329,451 |
| 2026-02-26 | 41.22 | 44.33 | 41.20 | 44.33 | +10.00% | 130,808,142 |
| 2026-02-25 | 42.23 | 42.76 | 39.15 | 40.30 | -4.57% | 152,111,316 |
| 2026-02-24 | 40.86 | 42.35 | 40.41 | 42.23 | +9.69% | 148,405,770 |
| 2026-02-13 | 40.97 | 41.20 | 38.38 | 38.50 | -8.00% | 143,495,674 |
| 2026-02-12 | 41.10 | 42.05 | 40.40 | 41.85 | +1.82% | 120,767,531 |
| 2026-02-11 | 39.70 | 43.55 | 39.70 | 41.10 | -0.99% | 161,804,170 |
| 2026-02-10 | 39.00 | 41.88 | 38.76 | 41.51 | +7.29% | 182,255,957 |
| 2026-02-09 | 38.07 | 39.15 | 35.63 | 38.69 | +5.42% | 205,927,059 |
| 2026-02-06 | 34.17 | 37.80 | 34.17 | 36.70 | +5.67% | 180,696,440 |
| 2026-02-05 | 35.81 | 36.24 | 34.20 | 34.73 | -7.01% | 142,259,760 |
| 2026-02-04 | 36.40 | 38.02 | 36.34 | 37.35 | +2.95% | 152,216,834 |
| 2026-02-03 | 35.50 | 37.80 | 35.16 | 36.28 | +4.10% | 172,531,463 |
| 2026-02-02 | 35.72 | 37.16 | 33.80 | 34.85 | -0.46% | 277,225,310 |
| 2026-01-30 | 32.00 | 35.01 | 32.00 | 35.01 | +9.99% | 176,270,673 |
| 2026-01-29 | 33.00 | 33.47 | 31.50 | 31.83 | -5.32% | 140,671,783 |
| 2026-01-28 | 33.99 | 35.00 | 33.14 | 33.62 | +5.52% | 196,801,330 |
| 2026-01-27 | 30.70 | 31.93 | 30.08 | 31.86 | +2.74% | 188,414,592 |
| 2026-01-26 | 29.00 | 31.25 | 29.00 | 31.01 | +9.15% | 243,638,686 |
| 2026-01-23 | 27.70 | 29.36 | 27.67 | 28.41 | +5.26% | 145,320,871 |
| 2026-01-22 | 27.72 | 28.20 | 26.58 | 26.99 | -3.50% | 127,680,225 |
| 2026-01-21 | 27.27 | 29.17 | 27.27 | 27.97 | +0.68% | 142,227,689 |
| 2026-01-20 | 27.40 | 28.20 | 27.08 | 27.78 | +2.58% | 168,272,319 |
| 2026-01-19 | 26.91 | 28.14 | 26.91 | 27.08 | +5.66% | 195,830,557 |
| 2026-01-16 | 25.29 | 26.00 | 25.17 | 25.63 | +2.89% | 144,045,818 |
| 2026-01-15 | 24.80 | 25.10 | 24.40 | 24.91 | -0.16% | 72,336,005 |
| 2026-01-14 | 24.04 | 25.33 | 24.04 | 24.95 | +3.74% | 144,673,926 |
| 2026-01-13 | 25.11 | 25.11 | 23.78 | 24.05 | -3.95% | 143,626,992 |
| 2026-01-12 | 24.59 | 25.10 | 24.28 | 25.04 | +1.83% | 115,234,267 |
| 2026-01-09 | 24.48 | 24.91 | 24.15 | 24.59 | +0.04% | 79,833,338 |
| 2026-01-08 | 24.93 | 24.99 | 24.35 | 24.58 | -1.36% | 83,079,513 |
| 2026-01-07 | 24.63 | 25.38 | 24.53 | 24.92 | +1.34% | 112,667,313 |
| 2026-01-06 | 24.80 | 24.80 | 24.20 | 24.59 | -0.85% | 102,666,635 |
| 2026-01-05 | 24.96 | 24.96 | 24.51 | 24.80 | +0.28% | 85,578,747 |
| 2025-12-31 | 24.55 | 25.39 | 24.31 | 24.73 | +1.10% | 101,633,766 |
| 2025-12-30 | 24.81 | 25.00 | 24.38 | 24.46 | -1.96% | 82,713,612 |
| 2025-12-29 | 25.45 | 25.75 | 24.70 | 24.95 | -1.96% | 106,314,518 |
| 2025-12-26 | 25.40 | 25.92 | 25.01 | 25.45 | -0.20% | 117,262,760 |
| 2025-12-25 | 26.73 | 26.91 | 25.43 | 25.50 | -5.31% | 164,680,633 |
| 2025-12-24 | 26.19 | 27.08 | 26.19 | 26.93 | +2.75% | 148,761,486 |
| 2025-12-23 | 25.92 | 26.68 | 25.56 | 26.21 | +0.27% | 227,875,648 |
| 2025-12-22 | 24.40 | 26.14 | 24.25 | 26.14 | +10.02% | 184,672,154 |
| 2025-12-19 | 22.58 | 24.29 | 22.50 | 23.76 | +5.13% | 200,209,171 |
| 2025-12-18 | 21.80 | 22.95 | 21.77 | 22.60 | +4.29% | 218,978,208 |
| 2025-12-17 | 19.88 | 21.90 | 19.88 | 21.67 | +8.84% | 174,406,990 |
| 2025-12-16 | 20.32 | 20.38 | 19.71 | 19.91 | -2.50% | 47,681,641 |
| 2025-12-15 | 20.74 | 20.80 | 20.40 | 20.42 | -2.39% | 46,812,259 |
| 2025-12-12 | 20.63 | 21.10 | 20.42 | 20.92 | +1.60% | 64,931,560 |
| 2025-12-11 | 20.79 | 21.09 | 20.47 | 20.59 | -0.77% | 66,106,600 |
| 2025-12-10 | 20.35 | 20.80 | 20.28 | 20.75 | +1.72% | 61,450,052 |
| 2025-12-09 | 20.48 | 20.64 | 20.30 | 20.40 | +0.10% | 44,059,363 |
| 2025-12-08 | 20.05 | 20.64 | 20.05 | 20.38 | +1.80% | 52,465,565 |
| 2025-12-05 | 19.82 | 20.05 | 19.70 | 20.02 | +1.01% | 36,837,072 |
| 2025-12-04 | 19.63 | 19.92 | 19.50 | 19.82 | +0.61% | 24,285,828 |
| 2025-12-03 | 19.91 | 20.03 | 19.68 | 19.70 | -0.71% | 28,394,625 |
| 2025-12-02 | 20.00 | 20.01 | 19.76 | 19.84 | -1.15% | 32,892,889 |
| 2025-12-01 | 19.83 | 20.25 | 19.83 | 20.07 | +1.47% | 47,684,971 |
| 2025-11-28 | 19.80 | 19.87 | 19.56 | 19.78 | -0.50% | 29,829,406 |
| 2025-11-27 | 19.90 | 20.13 | 19.67 | 19.88 | -0.50% | 48,858,175 |
| 2025-11-26 | 19.53 | 20.17 | 19.49 | 19.98 | +1.83% | 57,290,339 |
| 2025-11-25 | 19.20 | 19.91 | 19.20 | 19.62 | +2.83% | 50,986,290 |
| 2025-11-24 | 19.09 | 19.26 | 18.91 | 19.08 | +0.53% | 33,573,682 |
| 2025-11-21 | 19.31 | 19.44 | 18.94 | 18.98 | -3.36% | 56,383,886 |
| 2025-11-20 | 20.21 | 20.28 | 19.56 | 19.64 | -1.80% | 44,376,152 |
| 2025-11-19 | 20.12 | 20.37 | 19.94 | 20.00 | -0.05% | 33,007,928 |
| 2025-11-18 | 20.00 | 20.28 | 19.94 | 20.01 | -0.60% | 30,537,619 |
| 2025-11-17 | 20.30 | 20.44 | 19.85 | 20.13 | -0.84% | 43,481,102 |
| 2025-11-14 | 20.52 | 20.64 | 20.30 | 20.30 | -2.03% | 37,203,679 |
| 2025-11-13 | 20.60 | 20.90 | 20.50 | 20.72 | +0.73% | 35,520,342 |
| 2025-11-12 | 20.97 | 21.07 | 20.37 | 20.57 | -1.86% | 50,906,205 |
| 2025-11-11 | 21.46 | 21.69 | 20.90 | 20.96 | -1.87% | 56,270,690 |
| 2025-11-10 | 22.02 | 22.29 | 21.23 | 21.36 | -2.78% | 65,356,467 |
| 2025-11-07 | 21.98 | 22.17 | 21.70 | 21.97 | -1.17% | 48,259,171 |
| 2025-11-06 | 21.71 | 22.50 | 21.70 | 22.23 | +2.54% | 93,781,744 |
| 2025-11-05 | 20.77 | 22.08 | 20.66 | 21.68 | +2.65% | 77,809,833 |
| 2025-11-04 | 22.03 | 22.03 | 20.90 | 21.12 | -4.04% | 79,679,401 |
| 2025-11-03 | 22.15 | 22.23 | 21.48 | 22.01 | -1.57% | 71,270,324 |
| 2025-10-31 | 22.60 | 23.10 | 22.30 | 22.36 | -0.75% | 88,911,172 |
| 2025-10-30 | 22.48 | 23.08 | 22.19 | 22.53 | +0.22% | 119,914,233 |
| 2025-10-29 | 21.68 | 22.74 | 21.60 | 22.48 | +4.46% | 119,506,165 |
| 2025-10-28 | 22.01 | 22.08 | 21.30 | 21.52 | -1.69% | 86,998,627 |
| 2025-10-27 | 21.75 | 22.46 | 21.73 | 21.89 | +2.00% | 98,562,054 |
| 2025-10-24 | 21.30 | 21.50 | 21.15 | 21.46 | +2.00% | 69,805,903 |
| 2025-10-23 | 20.71 | 21.06 | 20.22 | 21.04 | +0.48% | 53,663,939 |
| 2025-10-22 | 21.30 | 21.36 | 20.62 | 20.94 | -0.24% | 53,833,578 |
| 2025-10-21 | 20.77 | 21.14 | 20.70 | 20.99 | +1.89% | 63,819,447 |
| 2025-10-20 | 20.76 | 21.17 | 20.51 | 20.60 | +0.98% | 50,142,165 |
| 2025-10-17 | 21.79 | 21.87 | 20.32 | 20.40 | -4.58% | 70,825,397 |
| 2025-10-16 | 21.88 | 21.88 | 21.30 | 21.38 | -1.70% | 48,632,480 |
| 2025-10-15 | 20.97 | 21.79 | 20.84 | 21.75 | +4.42% | 82,249,122 |
| 2025-10-14 | 22.26 | 22.54 | 20.76 | 20.83 | -5.96% | 115,496,198 |
| 2025-10-13 | 21.10 | 22.29 | 21.10 | 22.15 | -1.82% | 90,777,827 |
| 2025-10-10 | 23.81 | 23.81 | 22.46 | 22.56 | -6.43% | 129,935,734 |
| 2025-10-09 | 22.99 | 24.48 | 22.98 | 24.11 | +4.96% | 147,279,294 |
| 2025-09-30 | 23.20 | 23.69 | 22.79 | 22.97 | -0.69% | 116,902,832 |
| 2025-09-29 | 22.70 | 23.50 | 22.66 | 23.13 | +1.54% | 113,962,708 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+36.01%). Schwächster Monat: Jul (-24.42%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Hengtong Optic Electric Co Ltd (600487.SHG)?
45.68 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600487.SHG?
125.16 im Hoch und 18.91 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Hengtong Optic Electric Co Ltd?
Historisch war der stärkste Kalendermonat von 600487.SHG der Aug (Durchschnitt +36.01%), der schwächste der Jul (Durchschnitt -24.42%) — 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.