Jiangsu Eastern Shenghong Co., Ltd. Class A 000301
SZSE · China · Versorger
CNY 12,89+0,09 (+0,70 %)
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 12,89 | +0,70 % | CNY 12,79 | CNY 13,04 | CNY 12,73 | 15,54M |
| 2026-09-29 | CNY 12,80 | -3,25 % | CNY 13,12 | CNY 13,15 | CNY 12,49 | 25,94M |
| 2026-09-28 | CNY 13,23 | -0,97 % | CNY 13,36 | CNY 13,43 | CNY 13,15 | 15,20M |
| 2026-09-24 | CNY 13,36 | -2,69 % | CNY 13,60 | CNY 13,69 | CNY 13,34 | 14,03M |
| 2026-09-23 | CNY 13,73 | +0,22 % | CNY 13,65 | CNY 13,86 | CNY 13,53 | 14,73M |
| 2026-09-22 | CNY 13,70 | -1,44 % | CNY 13,93 | CNY 13,94 | CNY 13,61 | 21,15M |
| 2026-09-21 | CNY 13,90 | +1,61 % | CNY 13,61 | CNY 14,00 | CNY 13,60 | 20,13M |
| 2026-09-18 | CNY 13,68 | +1,94 % | CNY 13,50 | CNY 13,96 | CNY 13,42 | 21,71M |
| 2026-09-17 | CNY 13,42 | -1,54 % | CNY 13,55 | CNY 13,77 | CNY 13,30 | 19,01M |
| 2026-09-16 | CNY 13,63 | -0,87 % | CNY 13,75 | CNY 13,80 | CNY 13,34 | 20,49M |
| 2026-09-15 | CNY 13,75 | +2,31 % | CNY 13,42 | CNY 13,89 | CNY 13,33 | 27,95M |
| 2026-09-14 | CNY 13,44 | +0,45 % | CNY 13,35 | CNY 13,68 | CNY 13,24 | 25,11M |
| 2026-09-11 | CNY 13,38 | -2,76 % | CNY 13,78 | CNY 13,87 | CNY 13,05 | 34,57M |
| 2026-09-10 | CNY 13,76 | -2,82 % | CNY 14,19 | CNY 14,24 | CNY 13,73 | 29,13M |
| 2026-09-09 | CNY 14,16 | -0,28 % | CNY 14,02 | CNY 14,39 | CNY 13,85 | 31,00M |
| 2026-09-08 | CNY 14,20 | +1,87 % | CNY 13,80 | CNY 14,20 | CNY 13,59 | 39,09M |
| 2026-09-07 | CNY 13,94 | -4,65 % | CNY 14,63 | CNY 14,69 | CNY 13,88 | 42,69M |
| 2026-09-04 | CNY 14,62 | -0,75 % | CNY 14,79 | CNY 14,97 | CNY 14,52 | 41,46M |
| 2026-09-03 | CNY 14,73 | +6,66 % | CNY 13,90 | CNY 15,08 | CNY 13,78 | 59,68M |
| 2026-09-02 | CNY 13,81 | -4,43 % | CNY 14,57 | CNY 14,64 | CNY 13,79 | 37,71M |
| 2026-09-01 | CNY 14,45 | -1,03 % | CNY 14,58 | CNY 14,95 | CNY 14,21 | 58,04M |
| 2026-08-31 | CNY 14,60 | +3,55 % | CNY 14,30 | CNY 14,66 | CNY 14,02 | 60,04M |
| 2026-08-28 | CNY 14,10 | +3,45 % | CNY 13,60 | CNY 14,32 | CNY 13,45 | 48,92M |
| 2026-08-27 | CNY 13,63 | +3,81 % | CNY 13,09 | CNY 13,66 | CNY 12,92 | 29,89M |
| 2026-08-26 | CNY 13,13 | +0,84 % | CNY 12,90 | CNY 13,24 | CNY 12,85 | 21,79M |
| 2026-08-25 | CNY 13,02 | -2,40 % | CNY 13,30 | CNY 13,50 | CNY 12,97 | 26,97M |
| 2026-08-24 | CNY 13,34 | -2,34 % | CNY 13,67 | CNY 13,77 | CNY 13,20 | 25,65M |
| 2026-08-21 | CNY 13,66 | +1,04 % | CNY 13,52 | CNY 13,79 | CNY 13,34 | 30,22M |
| 2026-08-20 | CNY 13,52 | +1,35 % | CNY 13,24 | CNY 13,96 | CNY 13,22 | 40,87M |
| 2026-08-19 | CNY 13,34 | +2,54 % | CNY 13,03 | CNY 13,74 | CNY 12,95 | 44,14M |
| 2026-08-18 | CNY 13,01 | +2,76 % | CNY 12,70 | CNY 13,04 | CNY 12,63 | 25,18M |
| 2026-08-17 | CNY 12,66 | +0,40 % | CNY 12,64 | CNY 12,73 | CNY 12,38 | 16,59M |
| 2026-08-14 | CNY 12,61 | +0,64 % | CNY 12,53 | CNY 12,69 | CNY 12,32 | 21,30M |
| 2026-08-13 | CNY 12,53 | -3,02 % | CNY 13,00 | CNY 13,03 | CNY 12,52 | 23,18M |
| 2026-08-12 | CNY 12,92 | -0,54 % | CNY 13,09 | CNY 13,15 | CNY 12,82 | 23,09M |
| 2026-08-11 | CNY 12,99 | -3,99 % | CNY 13,52 | CNY 13,63 | CNY 12,91 | 33,91M |
| 2026-08-10 | CNY 13,53 | +3,28 % | CNY 13,10 | CNY 13,75 | CNY 13,05 | 40,65M |
| 2026-08-07 | CNY 13,10 | +1,55 % | CNY 12,87 | CNY 13,20 | CNY 12,81 | 29,97M |
| 2026-08-06 | CNY 12,90 | +2,46 % | CNY 12,60 | CNY 12,91 | CNY 12,50 | 29,39M |
| 2026-08-05 | CNY 12,59 | +2,52 % | CNY 12,28 | CNY 12,65 | CNY 12,16 | 29,99M |
| 2026-08-04 | CNY 12,28 | +1,15 % | CNY 12,15 | CNY 12,38 | CNY 11,97 | 26,63M |
| 2026-08-03 | CNY 12,14 | +3,14 % | CNY 11,70 | CNY 12,49 | CNY 11,45 | 50,77M |
| 2026-07-31 | CNY 11,77 | -1,09 % | CNY 11,60 | CNY 11,99 | CNY 11,52 | 38,03M |
| 2026-07-30 | CNY 11,90 | -0,58 % | CNY 11,99 | CNY 12,28 | CNY 11,74 | 23,56M |
| 2026-07-29 | CNY 11,97 | +3,73 % | CNY 11,48 | CNY 12,03 | CNY 11,36 | 26,46M |
| 2026-07-28 | CNY 11,54 | -1,20 % | CNY 11,50 | CNY 11,60 | CNY 11,26 | 21,13M |
| 2026-07-27 | CNY 11,68 | +0,69 % | CNY 11,40 | CNY 11,69 | CNY 11,35 | 22,24M |
| 2026-07-24 | CNY 11,60 | -4,68 % | CNY 12,16 | CNY 12,30 | CNY 11,57 | 24,68M |
| 2026-07-23 | CNY 12,17 | +2,87 % | CNY 11,74 | CNY 12,21 | CNY 11,60 | 30,50M |
| 2026-07-22 | CNY 11,83 | +2,16 % | CNY 11,43 | CNY 11,97 | CNY 11,43 | 30,75M |
| 2026-07-21 | CNY 11,58 | -2,44 % | CNY 11,65 | CNY 11,88 | CNY 11,31 | 34,53M |
| 2026-07-20 | CNY 11,87 | +4,12 % | CNY 11,56 | CNY 12,07 | CNY 11,56 | 34,60M |
| 2026-07-17 | CNY 11,40 | +0,44 % | CNY 11,37 | CNY 11,61 | CNY 11,15 | 27,11M |
| 2026-07-16 | CNY 11,35 | -2,24 % | CNY 11,43 | CNY 11,65 | CNY 11,25 | 24,24M |
| 2026-07-15 | CNY 11,61 | -5,07 % | CNY 12,05 | CNY 12,25 | CNY 11,47 | 41,09M |
| 2026-07-14 | CNY 12,23 | +7,28 % | CNY 11,46 | CNY 12,37 | CNY 11,25 | 41,83M |
| 2026-07-13 | CNY 11,40 | -9,16 % | CNY 12,29 | CNY 12,35 | CNY 11,35 | 40,32M |
| 2026-07-10 | CNY 12,55 | +0,56 % | CNY 12,04 | CNY 12,56 | CNY 11,64 | 45,40M |
| 2026-07-09 | CNY 12,48 | -2,65 % | CNY 12,70 | CNY 12,70 | CNY 11,82 | 59,59M |
| 2026-07-08 | CNY 12,82 | +3,14 % | CNY 12,44 | CNY 13,15 | CNY 12,12 | 65,69M |
| 2026-07-07 | CNY 12,43 | -9,99 % | CNY 13,89 | CNY 13,89 | CNY 12,43 | 88,42M |
| 2026-07-06 | CNY 13,81 | +10,04 % | CNY 13,15 | CNY 13,81 | CNY 13,10 | 117,84M |
| 2026-07-03 | CNY 12,55 | +3,55 % | CNY 12,21 | CNY 12,76 | CNY 11,92 | 37,83M |
| 2026-07-02 | CNY 12,12 | +0,83 % | CNY 11,98 | CNY 12,24 | CNY 11,73 | 21,78M |
| 2026-07-01 | CNY 12,02 | +4,98 % | CNY 11,53 | CNY 12,03 | CNY 11,45 | 24,15M |
| 2026-06-30 | CNY 11,45 | +1,33 % | CNY 11,20 | CNY 11,49 | CNY 10,80 | 29,48M |
| 2026-06-29 | CNY 11,30 | -0,79 % | CNY 11,24 | CNY 11,52 | CNY 11,00 | 24,46M |
| 2026-06-26 | CNY 11,39 | -1,30 % | CNY 11,57 | CNY 11,88 | CNY 11,17 | 23,29M |
| 2026-06-25 | CNY 11,54 | -4,07 % | CNY 11,91 | CNY 11,94 | CNY 11,44 | 24,13M |
| 2026-06-24 | CNY 12,03 | +1,18 % | CNY 11,92 | CNY 12,33 | CNY 11,78 | 26,34M |
| 2026-06-23 | CNY 11,89 | -2,06 % | CNY 12,22 | CNY 12,54 | CNY 11,88 | 22,26M |
| 2026-06-22 | CNY 12,14 | +4,75 % | CNY 11,54 | CNY 12,15 | CNY 11,42 | 26,91M |
| 2026-06-18 | CNY 11,59 | -5,54 % | CNY 12,10 | CNY 12,13 | CNY 11,46 | 27,78M |
| 2026-06-17 | CNY 12,27 | -1,45 % | CNY 12,37 | CNY 12,63 | CNY 12,22 | 17,51M |
| 2026-06-16 | CNY 12,45 | -2,43 % | CNY 12,65 | CNY 12,78 | CNY 12,41 | 23,21M |
| 2026-06-15 | CNY 12,76 | +7,41 % | CNY 11,90 | CNY 12,91 | CNY 11,90 | 38,99M |
| 2026-06-12 | CNY 11,88 | +2,33 % | CNY 11,52 | CNY 12,10 | CNY 11,43 | 22,66M |
| 2026-06-11 | CNY 11,61 | -0,94 % | CNY 11,86 | CNY 11,94 | CNY 11,38 | 14,64M |
| 2026-06-10 | CNY 11,72 | +0,34 % | CNY 11,54 | CNY 11,80 | CNY 11,50 | 13,80M |
| 2026-06-09 | CNY 11,68 | +2,19 % | CNY 11,43 | CNY 11,85 | CNY 11,21 | 19,64M |
| 2026-06-08 | CNY 11,43 | -3,54 % | CNY 12,00 | CNY 12,06 | CNY 11,36 | 18,12M |
| 2026-06-05 | CNY 11,85 | +1,98 % | CNY 11,70 | CNY 12,19 | CNY 11,58 | 15,60M |
| 2026-06-04 | CNY 11,62 | -2,19 % | CNY 11,86 | CNY 11,87 | CNY 11,48 | 19,09M |
| 2026-06-03 | CNY 11,88 | -2,30 % | CNY 12,13 | CNY 12,18 | CNY 11,64 | 21,26M |
| 2026-06-02 | CNY 12,16 | -0,33 % | CNY 12,35 | CNY 12,35 | CNY 11,96 | 17,02M |
| 2026-06-01 | CNY 12,20 | +1,24 % | CNY 12,04 | CNY 12,46 | CNY 11,95 | 19,47M |
| 2026-05-29 | CNY 12,05 | -1,23 % | CNY 12,13 | CNY 12,29 | CNY 12,05 | 17,49M |
| 2026-05-28 | CNY 12,20 | -0,33 % | CNY 12,17 | CNY 12,39 | CNY 11,87 | 18,04M |
| 2026-05-27 | CNY 12,24 | -1,61 % | CNY 12,30 | CNY 12,39 | CNY 12,03 | 17,77M |
| 2026-05-26 | CNY 12,44 | +0,40 % | CNY 12,37 | CNY 12,58 | CNY 12,25 | 14,87M |