Jinyuan EP Co.,Ltd. Class A 000546
SZSE · China · Industriedienstleistungen
CNY 4,33+0,01 (+0,23 %)
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 4,33 | +0,23 % | CNY 4,34 | CNY 4,38 | CNY 4,29 | 6,88M |
| 2026-09-29 | CNY 4,32 | +1,41 % | CNY 4,26 | CNY 4,37 | CNY 4,25 | 9,85M |
| 2026-09-28 | CNY 4,26 | -2,07 % | CNY 4,34 | CNY 4,36 | CNY 4,22 | 8,44M |
| 2026-09-24 | CNY 4,35 | -0,46 % | CNY 4,37 | CNY 4,42 | CNY 4,32 | 7,82M |
| 2026-09-23 | CNY 4,37 | -1,80 % | CNY 4,44 | CNY 4,45 | CNY 4,35 | 10,26M |
| 2026-09-22 | CNY 4,45 | -1,33 % | CNY 4,50 | CNY 4,57 | CNY 4,41 | 13,09M |
| 2026-09-21 | CNY 4,51 | +0,45 % | CNY 4,52 | CNY 4,53 | CNY 4,44 | 12,57M |
| 2026-09-18 | CNY 4,49 | +0,67 % | CNY 4,48 | CNY 4,56 | CNY 4,47 | 8,04M |
| 2026-09-17 | CNY 4,46 | -0,89 % | CNY 4,46 | CNY 4,51 | CNY 4,40 | 8,86M |
| 2026-09-16 | CNY 4,50 | +1,35 % | CNY 4,46 | CNY 4,53 | CNY 4,38 | 7,48M |
| 2026-09-15 | CNY 4,44 | -2,63 % | CNY 4,55 | CNY 4,55 | CNY 4,43 | 7,77M |
| 2026-09-14 | CNY 4,56 | -0,22 % | CNY 4,57 | CNY 4,60 | CNY 4,52 | 6,66M |
| 2026-09-11 | CNY 4,57 | -2,35 % | CNY 4,63 | CNY 4,64 | CNY 4,44 | 10,52M |
| 2026-09-10 | CNY 4,68 | -2,30 % | CNY 4,79 | CNY 4,79 | CNY 4,68 | 9,89M |
| 2026-09-09 | CNY 4,79 | +1,70 % | CNY 4,70 | CNY 4,84 | CNY 4,67 | 13,23M |
| 2026-09-08 | CNY 4,71 | +2,39 % | CNY 4,63 | CNY 4,72 | CNY 4,58 | 11,03M |
| 2026-09-07 | CNY 4,60 | -0,65 % | CNY 4,62 | CNY 4,66 | CNY 4,58 | 8,51M |
| 2026-09-04 | CNY 4,63 | -1,70 % | CNY 4,70 | CNY 4,77 | CNY 4,60 | 11,62M |
| 2026-09-03 | CNY 4,71 | -0,63 % | CNY 4,76 | CNY 4,82 | CNY 4,70 | 9,49M |
| 2026-09-02 | CNY 4,74 | -2,07 % | CNY 4,80 | CNY 4,83 | CNY 4,69 | 9,86M |
| 2026-09-01 | CNY 4,84 | +0,41 % | CNY 4,83 | CNY 4,88 | CNY 4,80 | 10,38M |
| 2026-08-31 | CNY 4,82 | -0,82 % | CNY 4,83 | CNY 4,84 | CNY 4,77 | 9,94M |
| 2026-08-28 | CNY 4,86 | +1,04 % | CNY 4,83 | CNY 4,90 | CNY 4,78 | 13,76M |
| 2026-08-27 | CNY 4,81 | -0,21 % | CNY 4,81 | CNY 4,84 | CNY 4,77 | 10,18M |
| 2026-08-26 | CNY 4,82 | +0,21 % | CNY 4,80 | CNY 4,88 | CNY 4,78 | 11,10M |
| 2026-08-25 | CNY 4,81 | +0,63 % | CNY 4,74 | CNY 4,83 | CNY 4,71 | 12,44M |
| 2026-08-24 | CNY 4,78 | +0,21 % | CNY 4,77 | CNY 4,89 | CNY 4,72 | 14,49M |
| 2026-08-21 | CNY 4,77 | +2,58 % | CNY 4,60 | CNY 4,79 | CNY 4,56 | 15,90M |
| 2026-08-20 | CNY 4,65 | +1,53 % | CNY 4,68 | CNY 4,71 | CNY 4,60 | 12,14M |
| 2026-08-19 | CNY 4,58 | -3,38 % | CNY 4,61 | CNY 4,74 | CNY 4,57 | 11,87M |
| 2026-08-18 | CNY 4,74 | -1,46 % | CNY 4,93 | CNY 4,94 | CNY 4,68 | 14,86M |
| 2026-08-17 | CNY 4,81 | +1,69 % | CNY 4,73 | CNY 4,84 | CNY 4,69 | 12,62M |
| 2026-08-14 | CNY 4,73 | +0,21 % | CNY 4,73 | CNY 4,83 | CNY 4,65 | 12,80M |
| 2026-08-13 | CNY 4,72 | -1,67 % | CNY 4,80 | CNY 4,83 | CNY 4,71 | 15,98M |
| 2026-08-12 | CNY 4,80 | -0,62 % | CNY 4,82 | CNY 4,92 | CNY 4,74 | 16,88M |
| 2026-08-11 | CNY 4,83 | -0,62 % | CNY 4,82 | CNY 4,88 | CNY 4,80 | 12,56M |
| 2026-08-10 | CNY 4,86 | +3,18 % | CNY 4,76 | CNY 4,88 | CNY 4,74 | 20,09M |
| 2026-08-07 | CNY 4,71 | +0,86 % | CNY 4,69 | CNY 4,79 | CNY 4,59 | 17,19M |
| 2026-08-06 | CNY 4,67 | -1,27 % | CNY 4,77 | CNY 4,79 | CNY 4,60 | 26,60M |
| 2026-08-05 | CNY 4,73 | +5,11 % | CNY 4,50 | CNY 4,89 | CNY 4,49 | 35,69M |
| 2026-08-04 | CNY 4,50 | +0,45 % | CNY 4,51 | CNY 4,53 | CNY 4,44 | 11,56M |
| 2026-08-03 | CNY 4,48 | +2,75 % | CNY 4,34 | CNY 4,50 | CNY 4,32 | 14,47M |
| 2026-07-31 | CNY 4,36 | +1,63 % | CNY 4,33 | CNY 4,39 | CNY 4,31 | 11,52M |
| 2026-07-30 | CNY 4,29 | -0,92 % | CNY 4,34 | CNY 4,46 | CNY 4,28 | 17,27M |
| 2026-07-29 | CNY 4,33 | +3,84 % | CNY 4,17 | CNY 4,38 | CNY 4,14 | 21,13M |
| 2026-07-28 | CNY 4,17 | 0,00 % | CNY 4,11 | CNY 4,25 | CNY 4,11 | 12,74M |
| 2026-07-27 | CNY 4,17 | +3,73 % | CNY 4,07 | CNY 4,20 | CNY 4,05 | 16,74M |
| 2026-07-24 | CNY 4,02 | -3,13 % | CNY 4,14 | CNY 4,16 | CNY 4,01 | 15,77M |
| 2026-07-23 | CNY 4,15 | +5,06 % | CNY 3,99 | CNY 4,17 | CNY 3,97 | 25,81M |
| 2026-07-22 | CNY 3,95 | -1,74 % | CNY 3,97 | CNY 4,06 | CNY 3,94 | 16,30M |
| 2026-07-21 | CNY 4,02 | +0,25 % | CNY 3,99 | CNY 4,04 | CNY 3,80 | 23,43M |
| 2026-07-20 | CNY 4,01 | -4,30 % | CNY 4,20 | CNY 4,25 | CNY 3,91 | 26,26M |
| 2026-07-17 | CNY 4,19 | -4,77 % | CNY 4,38 | CNY 4,46 | CNY 4,16 | 19,48M |
| 2026-07-16 | CNY 4,40 | 0,00 % | CNY 4,38 | CNY 4,49 | CNY 4,34 | 16,35M |
| 2026-07-15 | CNY 4,40 | -0,68 % | CNY 4,36 | CNY 4,48 | CNY 4,33 | 18,60M |
| 2026-07-14 | CNY 4,43 | +2,55 % | CNY 4,32 | CNY 4,44 | CNY 4,24 | 18,55M |
| 2026-07-13 | CNY 4,32 | -5,68 % | CNY 4,56 | CNY 4,57 | CNY 4,31 | 19,33M |
| 2026-07-10 | CNY 4,58 | +0,88 % | CNY 4,55 | CNY 4,68 | CNY 4,44 | 19,37M |
| 2026-07-09 | CNY 4,54 | -1,73 % | CNY 4,57 | CNY 4,65 | CNY 4,40 | 19,67M |
| 2026-07-08 | CNY 4,62 | -4,15 % | CNY 4,80 | CNY 4,82 | CNY 4,61 | 19,85M |
| 2026-07-07 | CNY 4,82 | -2,63 % | CNY 4,91 | CNY 5,01 | CNY 4,78 | 19,02M |
| 2026-07-06 | CNY 4,95 | +0,81 % | CNY 4,94 | CNY 5,26 | CNY 4,91 | 24,88M |
| 2026-07-03 | CNY 4,91 | -0,81 % | CNY 5,00 | CNY 5,03 | CNY 4,85 | 19,58M |
| 2026-07-02 | CNY 4,95 | -0,80 % | CNY 4,97 | CNY 5,09 | CNY 4,92 | 22,14M |
| 2026-07-01 | CNY 4,99 | +2,67 % | CNY 4,86 | CNY 5,07 | CNY 4,76 | 24,47M |
| 2026-06-30 | CNY 4,86 | +1,25 % | CNY 4,77 | CNY 4,89 | CNY 4,72 | 19,72M |
| 2026-06-29 | CNY 4,80 | 0,00 % | CNY 4,76 | CNY 4,83 | CNY 4,58 | 22,47M |
| 2026-06-26 | CNY 4,80 | -6,43 % | CNY 5,08 | CNY 5,11 | CNY 4,80 | 33,75M |
| 2026-06-25 | CNY 5,13 | -5,18 % | CNY 5,33 | CNY 5,45 | CNY 5,12 | 32,21M |
| 2026-06-24 | CNY 5,41 | +2,27 % | CNY 5,28 | CNY 5,44 | CNY 5,12 | 32,12M |
| 2026-06-23 | CNY 5,29 | -5,54 % | CNY 5,55 | CNY 5,57 | CNY 5,25 | 35,70M |
| 2026-06-22 | CNY 5,60 | +8,11 % | CNY 5,10 | CNY 5,69 | CNY 4,98 | 57,72M |
| 2026-06-18 | CNY 5,18 | -3,00 % | CNY 5,29 | CNY 5,29 | CNY 5,14 | 23,30M |
| 2026-06-17 | CNY 5,34 | -1,29 % | CNY 5,36 | CNY 5,45 | CNY 5,28 | 22,28M |
| 2026-06-16 | CNY 5,41 | -0,18 % | CNY 5,40 | CNY 5,49 | CNY 5,26 | 25,68M |
| 2026-06-15 | CNY 5,42 | +3,63 % | CNY 5,28 | CNY 5,53 | CNY 5,28 | 33,72M |
| 2026-06-12 | CNY 5,23 | +1,75 % | CNY 5,23 | CNY 5,37 | CNY 5,09 | 30,96M |
| 2026-06-11 | CNY 5,14 | +0,98 % | CNY 5,04 | CNY 5,20 | CNY 4,98 | 27,72M |
| 2026-06-10 | CNY 5,09 | -1,55 % | CNY 5,12 | CNY 5,30 | CNY 5,01 | 28,58M |
| 2026-06-09 | CNY 5,17 | +2,99 % | CNY 5,12 | CNY 5,20 | CNY 5,00 | 21,90M |
| 2026-06-08 | CNY 5,02 | -4,56 % | CNY 5,13 | CNY 5,26 | CNY 4,96 | 26,27M |
| 2026-06-05 | CNY 5,26 | +0,57 % | CNY 5,21 | CNY 5,37 | CNY 5,11 | 25,23M |
| 2026-06-04 | CNY 5,23 | -2,61 % | CNY 5,37 | CNY 5,37 | CNY 5,18 | 23,19M |
| 2026-06-03 | CNY 5,37 | -0,92 % | CNY 5,36 | CNY 5,46 | CNY 5,30 | 20,73M |
| 2026-06-02 | CNY 5,42 | -3,39 % | CNY 5,60 | CNY 5,61 | CNY 5,28 | 29,51M |
| 2026-06-01 | CNY 5,61 | +0,36 % | CNY 5,55 | CNY 5,68 | CNY 5,53 | 23,81M |
| 2026-05-29 | CNY 5,59 | -1,93 % | CNY 5,71 | CNY 5,80 | CNY 5,53 | 33,17M |
| 2026-05-28 | CNY 5,70 | +1,42 % | CNY 5,60 | CNY 5,76 | CNY 5,58 | 25,36M |
| 2026-05-27 | CNY 5,62 | -4,10 % | CNY 5,85 | CNY 5,89 | CNY 5,55 | 36,76M |
| 2026-05-26 | CNY 5,86 | -1,18 % | CNY 5,86 | CNY 5,91 | CNY 5,69 | 28,56M |