XJ Electric Co., Ltd. Class A 000400
SZSE · China · Produzierendes Gewerbe
CNY 21,61+0,58 (+2,76 %)
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 21,61 | +2,76 % | CNY 21,03 | CNY 21,78 | CNY 21,00 | 20,53M |
| 2026-09-29 | CNY 21,03 | +2,14 % | CNY 20,48 | CNY 21,07 | CNY 20,40 | 18,54M |
| 2026-09-28 | CNY 20,59 | +1,98 % | CNY 20,01 | CNY 20,64 | CNY 19,75 | 19,71M |
| 2026-09-24 | CNY 20,19 | -0,54 % | CNY 20,26 | CNY 20,39 | CNY 20,14 | 6,63M |
| 2026-09-23 | CNY 20,30 | -0,59 % | CNY 20,38 | CNY 20,45 | CNY 20,21 | 6,20M |
| 2026-09-22 | CNY 20,42 | +0,20 % | CNY 20,45 | CNY 20,58 | CNY 20,38 | 9,89M |
| 2026-09-21 | CNY 20,38 | +0,05 % | CNY 20,44 | CNY 20,47 | CNY 20,27 | 10,70M |
| 2026-09-18 | CNY 20,37 | +0,30 % | CNY 20,38 | CNY 20,61 | CNY 20,36 | 9,82M |
| 2026-09-17 | CNY 20,31 | -0,25 % | CNY 20,27 | CNY 20,40 | CNY 20,16 | 5,75M |
| 2026-09-16 | CNY 20,36 | -0,24 % | CNY 20,36 | CNY 20,48 | CNY 20,12 | 7,84M |
| 2026-09-15 | CNY 20,41 | -0,92 % | CNY 20,59 | CNY 20,59 | CNY 20,37 | 6,44M |
| 2026-09-14 | CNY 20,60 | -0,19 % | CNY 20,62 | CNY 20,76 | CNY 20,51 | 8,48M |
| 2026-09-11 | CNY 20,64 | -2,46 % | CNY 21,01 | CNY 21,01 | CNY 20,47 | 13,62M |
| 2026-09-10 | CNY 21,16 | -2,04 % | CNY 21,46 | CNY 21,46 | CNY 21,15 | 9,47M |
| 2026-09-09 | CNY 21,60 | +0,05 % | CNY 21,59 | CNY 21,69 | CNY 21,37 | 7,62M |
| 2026-09-08 | CNY 21,59 | -1,60 % | CNY 21,87 | CNY 21,94 | CNY 21,51 | 9,59M |
| 2026-09-07 | CNY 21,94 | +0,09 % | CNY 22,07 | CNY 22,25 | CNY 21,75 | 14,50M |
| 2026-09-04 | CNY 21,92 | +4,28 % | CNY 21,08 | CNY 22,42 | CNY 21,07 | 27,02M |
| 2026-09-03 | CNY 21,02 | -0,19 % | CNY 21,15 | CNY 21,27 | CNY 20,94 | 8,83M |
| 2026-09-02 | CNY 21,06 | -2,00 % | CNY 21,40 | CNY 21,45 | CNY 21,04 | 9,50M |
| 2026-09-01 | CNY 21,49 | -0,42 % | CNY 21,52 | CNY 21,68 | CNY 21,46 | 6,68M |
| 2026-08-31 | CNY 21,58 | -1,24 % | CNY 21,74 | CNY 21,82 | CNY 21,34 | 9,77M |
| 2026-08-28 | CNY 21,85 | -0,86 % | CNY 21,89 | CNY 21,94 | CNY 21,70 | 9,64M |
| 2026-08-27 | CNY 22,04 | -1,83 % | CNY 22,33 | CNY 22,39 | CNY 21,71 | 17,02M |
| 2026-08-26 | CNY 22,45 | +0,81 % | CNY 22,22 | CNY 22,58 | CNY 22,15 | 10,83M |
| 2026-08-25 | CNY 22,27 | +1,83 % | CNY 21,87 | CNY 22,36 | CNY 21,82 | 13,67M |
| 2026-08-24 | CNY 21,87 | +0,92 % | CNY 21,65 | CNY 22,20 | CNY 21,52 | 14,00M |
| 2026-08-21 | CNY 21,67 | -0,87 % | CNY 21,76 | CNY 22,06 | CNY 21,60 | 13,05M |
| 2026-08-20 | CNY 21,86 | -2,10 % | CNY 21,93 | CNY 22,37 | CNY 21,59 | 26,12M |
| 2026-08-19 | CNY 22,33 | +0,59 % | CNY 22,09 | CNY 22,67 | CNY 21,92 | 20,73M |
| 2026-08-18 | CNY 22,20 | -0,45 % | CNY 22,31 | CNY 22,43 | CNY 21,94 | 11,00M |
| 2026-08-17 | CNY 22,30 | +1,23 % | CNY 22,03 | CNY 22,32 | CNY 21,75 | 11,78M |
| 2026-08-14 | CNY 22,03 | -0,90 % | CNY 22,16 | CNY 22,21 | CNY 21,85 | 14,03M |
| 2026-08-13 | CNY 22,23 | -1,77 % | CNY 22,63 | CNY 22,73 | CNY 22,23 | 18,16M |
| 2026-08-12 | CNY 22,63 | +0,71 % | CNY 22,58 | CNY 22,89 | CNY 22,52 | 10,51M |
| 2026-08-11 | CNY 22,47 | -1,66 % | CNY 22,80 | CNY 22,81 | CNY 22,42 | 15,07M |
| 2026-08-10 | CNY 22,85 | +0,40 % | CNY 22,80 | CNY 23,10 | CNY 22,73 | 17,93M |
| 2026-08-07 | CNY 22,76 | -0,44 % | CNY 22,80 | CNY 22,86 | CNY 22,54 | 15,58M |
| 2026-08-06 | CNY 22,86 | -2,64 % | CNY 23,25 | CNY 23,26 | CNY 22,65 | 26,21M |
| 2026-08-05 | CNY 23,48 | -1,47 % | CNY 23,75 | CNY 23,83 | CNY 23,10 | 33,02M |
| 2026-08-04 | CNY 23,83 | +0,80 % | CNY 23,64 | CNY 24,24 | CNY 23,31 | 31,24M |
| 2026-08-03 | CNY 23,64 | +3,68 % | CNY 22,86 | CNY 23,74 | CNY 22,80 | 32,77M |
| 2026-07-31 | CNY 22,80 | -0,70 % | CNY 22,51 | CNY 23,15 | CNY 22,51 | 19,92M |
| 2026-07-30 | CNY 22,96 | +1,46 % | CNY 22,71 | CNY 23,19 | CNY 22,57 | 25,00M |
| 2026-07-29 | CNY 22,63 | +3,90 % | CNY 21,78 | CNY 22,77 | CNY 21,72 | 25,11M |
| 2026-07-28 | CNY 21,78 | -2,33 % | CNY 22,03 | CNY 22,15 | CNY 21,60 | 18,39M |
| 2026-07-27 | CNY 22,30 | +0,50 % | CNY 22,11 | CNY 22,72 | CNY 22,00 | 20,40M |
| 2026-07-24 | CNY 22,19 | -3,86 % | CNY 22,53 | CNY 23,28 | CNY 22,18 | 32,52M |
| 2026-07-23 | CNY 23,08 | +6,26 % | CNY 21,82 | CNY 23,19 | CNY 21,73 | 44,69M |
| 2026-07-22 | CNY 21,72 | -0,78 % | CNY 21,69 | CNY 21,90 | CNY 21,37 | 21,56M |
| 2026-07-21 | CNY 21,89 | -0,32 % | CNY 21,61 | CNY 22,37 | CNY 21,48 | 35,49M |
| 2026-07-20 | CNY 21,96 | +5,48 % | CNY 20,80 | CNY 21,96 | CNY 20,60 | 38,35M |
| 2026-07-17 | CNY 20,82 | +4,36 % | CNY 19,90 | CNY 21,18 | CNY 19,85 | 36,62M |
| 2026-07-16 | CNY 19,95 | -0,25 % | CNY 19,80 | CNY 20,15 | CNY 19,75 | 10,29M |
| 2026-07-15 | CNY 20,00 | +0,76 % | CNY 19,82 | CNY 20,20 | CNY 19,73 | 10,93M |
| 2026-07-14 | CNY 19,85 | +0,86 % | CNY 19,66 | CNY 19,87 | CNY 19,37 | 13,33M |
| 2026-07-13 | CNY 19,68 | -3,01 % | CNY 20,20 | CNY 20,34 | CNY 19,65 | 12,94M |
| 2026-07-10 | CNY 20,29 | +1,25 % | CNY 20,12 | CNY 20,63 | CNY 19,88 | 16,23M |
| 2026-07-09 | CNY 20,04 | -0,79 % | CNY 20,21 | CNY 20,28 | CNY 19,58 | 17,56M |
| 2026-07-08 | CNY 20,20 | -1,70 % | CNY 20,52 | CNY 20,58 | CNY 20,19 | 11,80M |
| 2026-07-07 | CNY 20,55 | -2,65 % | CNY 21,13 | CNY 21,32 | CNY 20,52 | 13,08M |
| 2026-07-06 | CNY 21,11 | -0,28 % | CNY 21,20 | CNY 21,50 | CNY 21,00 | 14,21M |
| 2026-07-03 | CNY 21,17 | +1,00 % | CNY 20,97 | CNY 21,34 | CNY 20,95 | 14,47M |
| 2026-07-02 | CNY 20,96 | -1,41 % | CNY 21,01 | CNY 21,52 | CNY 20,92 | 16,93M |
| 2026-07-01 | CNY 21,26 | -2,03 % | CNY 21,69 | CNY 21,69 | CNY 20,76 | 24,87M |
| 2026-06-30 | CNY 21,70 | +0,51 % | CNY 21,60 | CNY 21,92 | CNY 21,50 | 13,77M |
| 2026-06-29 | CNY 21,59 | +1,22 % | CNY 21,12 | CNY 21,66 | CNY 20,77 | 17,39M |
| 2026-06-26 | CNY 21,33 | -3,18 % | CNY 22,30 | CNY 22,70 | CNY 21,30 | 22,96M |
| 2026-06-25 | CNY 22,03 | -1,39 % | CNY 22,31 | CNY 22,43 | CNY 21,91 | 16,05M |
| 2026-06-24 | CNY 22,34 | -1,54 % | CNY 22,64 | CNY 22,64 | CNY 22,15 | 15,38M |
| 2026-06-23 | CNY 22,69 | -3,28 % | CNY 23,31 | CNY 23,46 | CNY 22,53 | 21,31M |
| 2026-06-22 | CNY 23,46 | +2,53 % | CNY 22,88 | CNY 23,49 | CNY 22,51 | 28,29M |
| 2026-06-18 | CNY 22,88 | -0,69 % | CNY 23,05 | CNY 23,12 | CNY 22,43 | 22,28M |
| 2026-06-17 | CNY 23,04 | -0,09 % | CNY 22,90 | CNY 23,18 | CNY 22,73 | 15,14M |
| 2026-06-16 | CNY 23,06 | +0,74 % | CNY 22,89 | CNY 23,33 | CNY 22,63 | 19,54M |
| 2026-06-15 | CNY 22,89 | +3,11 % | CNY 22,45 | CNY 22,98 | CNY 22,40 | 21,02M |
| 2026-06-12 | CNY 22,20 | +2,73 % | CNY 21,89 | CNY 22,38 | CNY 21,63 | 20,19M |
| 2026-06-11 | CNY 21,61 | -0,37 % | CNY 21,48 | CNY 21,88 | CNY 21,41 | 14,54M |
| 2026-06-10 | CNY 21,69 | -2,95 % | CNY 22,08 | CNY 22,12 | CNY 21,46 | 21,56M |
| 2026-06-09 | CNY 22,35 | +1,27 % | CNY 22,26 | CNY 22,60 | CNY 21,85 | 16,39M |
| 2026-06-08 | CNY 22,07 | -4,83 % | CNY 22,50 | CNY 22,98 | CNY 21,91 | 26,15M |
| 2026-06-05 | CNY 23,19 | -3,82 % | CNY 24,09 | CNY 24,09 | CNY 23,01 | 31,58M |
| 2026-06-04 | CNY 24,11 | -6,95 % | CNY 25,77 | CNY 25,77 | CNY 24,01 | 45,92M |
| 2026-06-03 | CNY 25,91 | -2,37 % | CNY 26,38 | CNY 26,39 | CNY 25,74 | 27,20M |
| 2026-06-02 | CNY 26,54 | -2,50 % | CNY 27,00 | CNY 27,10 | CNY 26,26 | 26,16M |
| 2026-06-01 | CNY 27,22 | +2,25 % | CNY 26,98 | CNY 27,29 | CNY 26,80 | 32,47M |
| 2026-05-29 | CNY 26,62 | -0,30 % | CNY 26,75 | CNY 27,14 | CNY 26,20 | 32,16M |
| 2026-05-28 | CNY 26,70 | +1,21 % | CNY 26,30 | CNY 26,83 | CNY 26,23 | 25,48M |
| 2026-05-27 | CNY 26,38 | +1,27 % | CNY 25,93 | CNY 26,69 | CNY 25,85 | 27,30M |
| 2026-05-26 | CNY 26,05 | -2,43 % | CNY 26,55 | CNY 26,58 | CNY 25,81 | 22,25M |