Zhaojin International Gold Co., Ltd. Class A 000506
SZSE · China · Finanzen
CNY 16,71+0,13 (+0,78 %)
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 16,71 | +0,78 % | CNY 16,68 | CNY 16,90 | CNY 16,56 | 23,82M |
| 2026-09-29 | CNY 16,58 | +1,22 % | CNY 16,06 | CNY 16,73 | CNY 16,06 | 32,17M |
| 2026-09-28 | CNY 16,38 | -6,29 % | CNY 17,20 | CNY 17,25 | CNY 16,28 | 35,08M |
| 2026-09-24 | CNY 17,48 | -3,43 % | CNY 17,75 | CNY 17,79 | CNY 17,45 | 33,85M |
| 2026-09-23 | CNY 18,10 | -2,58 % | CNY 18,61 | CNY 18,70 | CNY 17,94 | 35,42M |
| 2026-09-22 | CNY 18,58 | -0,59 % | CNY 18,59 | CNY 19,00 | CNY 18,48 | 35,57M |
| 2026-09-21 | CNY 18,69 | +0,59 % | CNY 18,58 | CNY 18,86 | CNY 18,39 | 35,30M |
| 2026-09-18 | CNY 18,58 | +0,49 % | CNY 18,89 | CNY 19,00 | CNY 18,00 | 58,55M |
| 2026-09-17 | CNY 18,49 | -5,62 % | CNY 19,00 | CNY 19,38 | CNY 18,20 | 67,13M |
| 2026-09-16 | CNY 19,59 | +3,98 % | CNY 19,01 | CNY 19,79 | CNY 18,84 | 56,04M |
| 2026-09-15 | CNY 18,84 | +0,96 % | CNY 18,66 | CNY 19,18 | CNY 18,43 | 38,00M |
| 2026-09-14 | CNY 18,66 | -0,85 % | CNY 18,47 | CNY 19,23 | CNY 18,47 | 30,79M |
| 2026-09-11 | CNY 18,82 | -1,93 % | CNY 18,65 | CNY 18,99 | CNY 17,93 | 56,51M |
| 2026-09-10 | CNY 19,19 | -0,47 % | CNY 19,05 | CNY 19,32 | CNY 18,76 | 46,61M |
| 2026-09-09 | CNY 19,28 | -0,21 % | CNY 19,05 | CNY 19,32 | CNY 18,63 | 76,24M |
| 2026-09-08 | CNY 19,32 | -2,57 % | CNY 20,28 | CNY 20,29 | CNY 19,21 | 59,62M |
| 2026-09-07 | CNY 19,83 | -3,92 % | CNY 20,00 | CNY 20,43 | CNY 19,76 | 47,04M |
| 2026-09-04 | CNY 20,64 | -1,67 % | CNY 20,99 | CNY 21,50 | CNY 20,50 | 60,20M |
| 2026-09-03 | CNY 20,99 | -0,43 % | CNY 21,49 | CNY 21,60 | CNY 20,93 | 77,37M |
| 2026-09-02 | CNY 21,08 | +5,03 % | CNY 19,41 | CNY 21,20 | CNY 18,93 | 100,40M |
| 2026-09-01 | CNY 20,07 | -1,13 % | CNY 20,71 | CNY 20,80 | CNY 20,03 | 54,62M |
| 2026-08-31 | CNY 20,30 | -5,27 % | CNY 19,68 | CNY 20,42 | CNY 19,29 | 97,91M |
| 2026-08-28 | CNY 21,43 | -2,94 % | CNY 22,23 | CNY 22,30 | CNY 20,53 | 132,78M |
| 2026-08-27 | CNY 22,08 | +9,25 % | CNY 20,20 | CNY 22,23 | CNY 20,01 | 167,92M |
| 2026-08-26 | CNY 20,21 | -1,94 % | CNY 20,63 | CNY 21,80 | CNY 20,07 | 95,82M |
| 2026-08-25 | CNY 20,61 | -7,74 % | CNY 22,30 | CNY 22,30 | CNY 20,30 | 100,62M |
| 2026-08-24 | CNY 22,34 | +7,56 % | CNY 21,03 | CNY 22,55 | CNY 20,25 | 129,02M |
| 2026-08-21 | CNY 20,77 | +6,79 % | CNY 19,65 | CNY 21,00 | CNY 18,75 | 126,45M |
| 2026-08-20 | CNY 19,45 | +5,94 % | CNY 19,60 | CNY 20,20 | CNY 19,10 | 131,56M |
| 2026-08-19 | CNY 18,36 | -0,86 % | CNY 17,26 | CNY 19,26 | CNY 17,26 | 105,77M |
| 2026-08-18 | CNY 18,52 | +4,34 % | CNY 17,98 | CNY 18,71 | CNY 17,57 | 100,62M |
| 2026-08-17 | CNY 17,75 | +0,62 % | CNY 17,83 | CNY 18,35 | CNY 17,43 | 88,92M |
| 2026-08-14 | CNY 17,64 | +0,51 % | CNY 16,88 | CNY 17,72 | CNY 16,49 | 86,79M |
| 2026-08-13 | CNY 17,55 | -7,92 % | CNY 18,80 | CNY 19,29 | CNY 17,50 | 132,00M |
| 2026-08-12 | CNY 19,06 | +0,90 % | CNY 19,18 | CNY 19,46 | CNY 18,45 | 108,57M |
| 2026-08-11 | CNY 18,89 | -5,27 % | CNY 21,00 | CNY 21,00 | CNY 18,58 | 169,90M |
| 2026-08-10 | CNY 19,94 | +9,98 % | CNY 18,27 | CNY 19,94 | CNY 17,80 | 121,51M |
| 2026-08-07 | CNY 18,13 | +10,01 % | CNY 16,33 | CNY 18,13 | CNY 16,20 | 95,54M |
| 2026-08-06 | CNY 16,48 | +5,51 % | CNY 16,72 | CNY 16,93 | CNY 16,00 | 119,80M |
| 2026-08-05 | CNY 15,62 | +5,40 % | CNY 14,97 | CNY 15,96 | CNY 14,49 | 118,93M |
| 2026-08-04 | CNY 14,82 | +0,75 % | CNY 14,96 | CNY 15,14 | CNY 14,67 | 61,94M |
| 2026-08-03 | CNY 14,71 | +1,31 % | CNY 14,87 | CNY 14,96 | CNY 13,99 | 92,31M |
| 2026-07-31 | CNY 14,52 | +10,00 % | CNY 13,27 | CNY 14,52 | CNY 13,27 | 127,47M |
| 2026-07-30 | CNY 13,20 | +3,86 % | CNY 13,10 | CNY 13,98 | CNY 12,86 | 115,72M |
| 2026-07-29 | CNY 12,71 | +1,60 % | CNY 12,43 | CNY 12,92 | CNY 12,22 | 50,05M |
| 2026-07-28 | CNY 12,51 | -1,65 % | CNY 12,12 | CNY 12,80 | CNY 12,09 | 58,25M |
| 2026-07-27 | CNY 12,72 | +5,65 % | CNY 12,60 | CNY 12,98 | CNY 12,19 | 66,59M |
| 2026-07-24 | CNY 12,04 | -8,44 % | CNY 12,60 | CNY 12,74 | CNY 11,90 | 74,76M |
| 2026-07-23 | CNY 13,15 | +1,00 % | CNY 13,03 | CNY 13,64 | CNY 12,87 | 108,01M |
| 2026-07-22 | CNY 13,02 | +9,97 % | CNY 12,08 | CNY 13,02 | CNY 12,08 | 86,26M |
| 2026-07-21 | CNY 11,84 | +6,19 % | CNY 11,36 | CNY 11,86 | CNY 10,82 | 69,36M |
| 2026-07-20 | CNY 11,15 | -1,76 % | CNY 11,35 | CNY 11,79 | CNY 10,94 | 55,28M |
| 2026-07-17 | CNY 11,35 | -7,65 % | CNY 12,15 | CNY 12,24 | CNY 11,21 | 56,65M |
| 2026-07-16 | CNY 12,29 | -1,99 % | CNY 12,42 | CNY 12,97 | CNY 12,25 | 51,46M |
| 2026-07-15 | CNY 12,54 | -8,00 % | CNY 13,38 | CNY 13,49 | CNY 12,31 | 71,96M |
| 2026-07-14 | CNY 13,63 | +3,49 % | CNY 13,11 | CNY 13,67 | CNY 12,88 | 53,82M |
| 2026-07-13 | CNY 13,17 | -4,15 % | CNY 13,48 | CNY 13,70 | CNY 13,12 | 46,43M |
| 2026-07-10 | CNY 13,74 | +2,46 % | CNY 13,43 | CNY 14,10 | CNY 13,00 | 77,47M |
| 2026-07-09 | CNY 13,41 | -0,07 % | CNY 12,60 | CNY 13,52 | CNY 12,51 | 85,46M |
| 2026-07-08 | CNY 13,42 | +10,00 % | CNY 12,21 | CNY 13,42 | CNY 11,95 | 50,43M |
| 2026-07-07 | CNY 12,20 | -6,94 % | CNY 11,80 | CNY 12,80 | CNY 11,80 | 73,93M |
| 2026-07-06 | CNY 13,11 | -5,48 % | CNY 13,50 | CNY 14,80 | CNY 13,02 | 120,89M |
| 2026-07-03 | CNY 13,87 | +9,99 % | CNY 13,25 | CNY 13,87 | CNY 13,20 | 27,09M |
| 2026-07-02 | CNY 12,61 | +10,03 % | CNY 11,81 | CNY 12,61 | CNY 11,60 | 52,57M |
| 2026-07-01 | CNY 11,46 | -2,22 % | CNY 11,58 | CNY 11,81 | CNY 11,35 | 35,40M |
| 2026-06-30 | CNY 11,72 | -1,60 % | CNY 11,68 | CNY 11,75 | CNY 11,46 | 34,64M |
| 2026-06-29 | CNY 11,91 | -2,14 % | CNY 12,17 | CNY 12,41 | CNY 11,81 | 38,67M |
| 2026-06-26 | CNY 12,17 | -2,64 % | CNY 12,65 | CNY 12,77 | CNY 11,81 | 36,41M |
| 2026-06-25 | CNY 12,50 | -4,73 % | CNY 12,86 | CNY 12,90 | CNY 12,34 | 38,05M |
| 2026-06-24 | CNY 13,12 | -3,10 % | CNY 13,20 | CNY 13,42 | CNY 12,79 | 37,63M |
| 2026-06-23 | CNY 13,54 | -9,97 % | CNY 14,95 | CNY 14,95 | CNY 13,54 | 41,38M |
| 2026-06-22 | CNY 15,04 | +2,17 % | CNY 14,59 | CNY 15,06 | CNY 14,08 | 45,63M |
| 2026-06-18 | CNY 14,72 | -4,79 % | CNY 14,91 | CNY 15,25 | CNY 14,60 | 48,02M |
| 2026-06-17 | CNY 15,46 | +1,71 % | CNY 15,27 | CNY 15,63 | CNY 14,81 | 65,74M |
| 2026-06-16 | CNY 15,20 | +0,66 % | CNY 15,11 | CNY 15,70 | CNY 14,72 | 89,85M |
| 2026-06-15 | CNY 15,10 | +9,98 % | CNY 14,29 | CNY 15,10 | CNY 14,18 | 61,59M |
| 2026-06-12 | CNY 13,73 | +10,02 % | CNY 12,80 | CNY 13,73 | CNY 12,66 | 38,19M |
| 2026-06-11 | CNY 12,48 | -2,12 % | CNY 12,41 | CNY 13,04 | CNY 12,36 | 35,69M |
| 2026-06-10 | CNY 12,75 | -5,27 % | CNY 13,00 | CNY 13,23 | CNY 12,48 | 42,87M |
| 2026-06-09 | CNY 13,46 | +1,13 % | CNY 13,48 | CNY 13,60 | CNY 13,15 | 26,25M |
| 2026-06-08 | CNY 13,31 | -6,27 % | CNY 13,49 | CNY 13,80 | CNY 13,08 | 33,40M |
| 2026-06-05 | CNY 14,20 | +1,43 % | CNY 13,95 | CNY 14,40 | CNY 13,87 | 31,24M |
| 2026-06-04 | CNY 14,00 | -1,27 % | CNY 14,21 | CNY 14,26 | CNY 13,75 | 25,94M |
| 2026-06-03 | CNY 14,18 | -1,94 % | CNY 14,03 | CNY 14,37 | CNY 13,78 | 26,24M |
| 2026-06-02 | CNY 14,46 | +2,55 % | CNY 14,03 | CNY 14,60 | CNY 13,41 | 46,08M |
| 2026-06-01 | CNY 14,10 | -0,63 % | CNY 14,01 | CNY 14,74 | CNY 14,01 | 41,81M |
| 2026-05-29 | CNY 14,19 | -1,25 % | CNY 14,81 | CNY 15,13 | CNY 14,10 | 41,95M |
| 2026-05-28 | CNY 14,37 | -3,43 % | CNY 14,75 | CNY 14,83 | CNY 14,12 | 35,13M |
| 2026-05-27 | CNY 14,88 | -3,38 % | CNY 15,45 | CNY 15,79 | CNY 14,76 | 66,55M |
| 2026-05-26 | CNY 15,40 | +10,00 % | CNY 13,96 | CNY 15,40 | CNY 13,68 | 49,23M |