Jiangling Motors Co., Ltd. Class A 000550
SZSE · China · Langlebige Konsumgüter
CNY 16,50+0,22 (+1,35 %)
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 16,50 | +1,35 % | CNY 16,22 | CNY 16,79 | CNY 16,20 | 5,56M |
| 2026-09-29 | CNY 16,28 | +0,99 % | CNY 16,03 | CNY 16,39 | CNY 15,96 | 5,45M |
| 2026-09-28 | CNY 16,12 | +0,81 % | CNY 16,05 | CNY 16,14 | CNY 15,88 | 5,32M |
| 2026-09-24 | CNY 15,99 | -1,66 % | CNY 16,25 | CNY 16,28 | CNY 15,97 | 3,64M |
| 2026-09-23 | CNY 16,26 | -1,45 % | CNY 16,44 | CNY 16,47 | CNY 16,25 | 3,42M |
| 2026-09-22 | CNY 16,50 | -0,54 % | CNY 16,62 | CNY 16,66 | CNY 16,43 | 3,11M |
| 2026-09-21 | CNY 16,59 | -0,60 % | CNY 16,67 | CNY 16,78 | CNY 16,53 | 3,96M |
| 2026-09-18 | CNY 16,69 | -3,75 % | CNY 17,35 | CNY 17,46 | CNY 16,61 | 5,88M |
| 2026-09-17 | CNY 17,34 | +0,23 % | CNY 17,25 | CNY 17,43 | CNY 17,16 | 2,80M |
| 2026-09-16 | CNY 17,30 | -1,42 % | CNY 17,50 | CNY 17,54 | CNY 17,14 | 4,95M |
| 2026-09-15 | CNY 17,55 | -1,68 % | CNY 17,78 | CNY 18,04 | CNY 17,51 | 3,76M |
| 2026-09-14 | CNY 17,85 | +1,13 % | CNY 17,58 | CNY 18,13 | CNY 17,50 | 4,67M |
| 2026-09-11 | CNY 17,65 | -0,06 % | CNY 17,68 | CNY 17,70 | CNY 17,24 | 6,01M |
| 2026-09-10 | CNY 17,66 | +1,03 % | CNY 17,58 | CNY 17,73 | CNY 17,35 | 5,05M |
| 2026-09-09 | CNY 17,48 | +0,11 % | CNY 17,40 | CNY 17,61 | CNY 17,31 | 3,67M |
| 2026-09-08 | CNY 17,46 | +0,23 % | CNY 17,40 | CNY 17,66 | CNY 17,30 | 3,28M |
| 2026-09-07 | CNY 17,42 | +1,34 % | CNY 17,15 | CNY 17,47 | CNY 17,12 | 4,50M |
| 2026-09-04 | CNY 17,19 | +2,44 % | CNY 16,85 | CNY 17,29 | CNY 16,78 | 5,38M |
| 2026-09-03 | CNY 16,78 | +1,08 % | CNY 16,65 | CNY 16,97 | CNY 16,60 | 3,30M |
| 2026-09-02 | CNY 16,60 | -1,72 % | CNY 16,80 | CNY 16,99 | CNY 16,55 | 4,08M |
| 2026-09-01 | CNY 16,89 | +4,26 % | CNY 16,18 | CNY 17,02 | CNY 16,18 | 9,03M |
| 2026-08-31 | CNY 16,20 | -0,86 % | CNY 16,33 | CNY 16,51 | CNY 16,13 | 3,42M |
| 2026-08-28 | CNY 16,34 | +1,55 % | CNY 16,13 | CNY 16,40 | CNY 16,05 | 4,72M |
| 2026-08-27 | CNY 16,09 | +0,88 % | CNY 15,96 | CNY 16,13 | CNY 15,80 | 4,15M |
| 2026-08-26 | CNY 15,95 | +1,33 % | CNY 15,80 | CNY 16,12 | CNY 15,72 | 3,99M |
| 2026-08-25 | CNY 15,74 | +0,77 % | CNY 15,60 | CNY 15,83 | CNY 15,54 | 3,20M |
| 2026-08-24 | CNY 15,62 | -3,16 % | CNY 16,08 | CNY 16,08 | CNY 15,51 | 5,53M |
| 2026-08-21 | CNY 16,13 | -1,47 % | CNY 16,37 | CNY 16,44 | CNY 16,08 | 2,67M |
| 2026-08-20 | CNY 16,37 | +1,24 % | CNY 16,14 | CNY 16,42 | CNY 16,14 | 3,57M |
| 2026-08-19 | CNY 16,17 | -0,25 % | CNY 16,18 | CNY 16,26 | CNY 16,10 | 2,80M |
| 2026-08-18 | CNY 16,21 | -0,06 % | CNY 16,23 | CNY 16,31 | CNY 16,11 | 2,54M |
| 2026-08-17 | CNY 16,22 | +0,81 % | CNY 16,09 | CNY 16,24 | CNY 15,91 | 3,02M |
| 2026-08-14 | CNY 16,09 | -0,12 % | CNY 16,08 | CNY 16,20 | CNY 15,95 | 2,75M |
| 2026-08-13 | CNY 16,11 | -1,29 % | CNY 16,35 | CNY 16,35 | CNY 16,10 | 3,38M |
| 2026-08-12 | CNY 16,32 | -0,43 % | CNY 16,42 | CNY 16,43 | CNY 16,22 | 2,92M |
| 2026-08-11 | CNY 16,39 | +0,12 % | CNY 16,39 | CNY 16,75 | CNY 16,27 | 5,60M |
| 2026-08-10 | CNY 16,37 | +1,24 % | CNY 16,17 | CNY 16,44 | CNY 16,10 | 4,57M |
| 2026-08-07 | CNY 16,17 | -1,40 % | CNY 16,46 | CNY 16,47 | CNY 16,07 | 4,67M |
| 2026-08-06 | CNY 16,40 | -1,97 % | CNY 16,79 | CNY 16,84 | CNY 16,31 | 3,80M |
| 2026-08-05 | CNY 16,73 | -0,24 % | CNY 16,85 | CNY 16,91 | CNY 16,58 | 3,58M |
| 2026-08-04 | CNY 16,77 | -1,64 % | CNY 17,19 | CNY 17,20 | CNY 16,74 | 3,77M |
| 2026-08-03 | CNY 17,05 | +0,24 % | CNY 16,94 | CNY 17,15 | CNY 16,94 | 3,26M |
| 2026-07-31 | CNY 17,01 | -0,53 % | CNY 16,93 | CNY 17,12 | CNY 16,82 | 4,05M |
| 2026-07-30 | CNY 17,10 | +2,64 % | CNY 16,62 | CNY 17,18 | CNY 16,55 | 4,83M |
| 2026-07-29 | CNY 16,66 | +2,84 % | CNY 16,18 | CNY 16,69 | CNY 16,12 | 4,53M |
| 2026-07-28 | CNY 16,20 | -0,31 % | CNY 16,17 | CNY 16,46 | CNY 16,00 | 3,77M |
| 2026-07-27 | CNY 16,25 | +0,31 % | CNY 16,17 | CNY 16,44 | CNY 16,17 | 2,61M |
| 2026-07-24 | CNY 16,20 | -1,94 % | CNY 16,40 | CNY 16,55 | CNY 16,17 | 2,21M |
| 2026-07-23 | CNY 16,52 | +1,35 % | CNY 16,15 | CNY 16,54 | CNY 16,15 | 2,75M |
| 2026-07-22 | CNY 16,30 | -1,75 % | CNY 16,50 | CNY 16,61 | CNY 16,08 | 5,05M |
| 2026-07-21 | CNY 16,59 | +0,24 % | CNY 16,45 | CNY 16,97 | CNY 16,44 | 5,12M |
| 2026-07-20 | CNY 16,55 | +2,67 % | CNY 16,12 | CNY 16,64 | CNY 16,12 | 5,29M |
| 2026-07-17 | CNY 16,12 | -1,83 % | CNY 16,51 | CNY 16,93 | CNY 16,12 | 5,36M |
| 2026-07-16 | CNY 16,42 | +0,74 % | CNY 16,29 | CNY 16,55 | CNY 16,18 | 3,34M |
| 2026-07-15 | CNY 16,30 | +1,81 % | CNY 16,02 | CNY 16,35 | CNY 15,92 | 3,64M |
| 2026-07-14 | CNY 16,01 | -1,23 % | CNY 15,65 | CNY 16,13 | CNY 15,50 | 4,28M |
| 2026-07-13 | CNY 16,21 | -0,43 % | CNY 16,11 | CNY 16,40 | CNY 16,10 | 3,55M |
| 2026-07-10 | CNY 16,28 | +0,37 % | CNY 16,36 | CNY 16,41 | CNY 15,94 | 3,17M |
| 2026-07-09 | CNY 16,22 | -2,05 % | CNY 16,55 | CNY 16,59 | CNY 16,13 | 3,20M |
| 2026-07-08 | CNY 16,56 | -0,24 % | CNY 16,61 | CNY 16,88 | CNY 16,38 | 3,08M |
| 2026-07-07 | CNY 16,60 | -2,12 % | CNY 17,02 | CNY 17,10 | CNY 16,50 | 3,25M |
| 2026-07-06 | CNY 16,96 | +2,05 % | CNY 16,71 | CNY 17,20 | CNY 16,63 | 4,23M |
| 2026-07-03 | CNY 16,62 | +1,53 % | CNY 16,45 | CNY 16,85 | CNY 16,44 | 3,76M |
| 2026-07-02 | CNY 16,37 | +0,49 % | CNY 16,27 | CNY 16,64 | CNY 16,22 | 3,25M |
| 2026-07-01 | CNY 16,29 | +0,43 % | CNY 16,15 | CNY 16,32 | CNY 15,96 | 3,81M |
| 2026-06-30 | CNY 16,22 | -0,61 % | CNY 16,25 | CNY 16,31 | CNY 15,99 | 2,23M |
| 2026-06-29 | CNY 16,32 | +0,87 % | CNY 16,10 | CNY 16,45 | CNY 15,50 | 3,29M |
| 2026-06-26 | CNY 16,18 | -3,00 % | CNY 16,68 | CNY 16,73 | CNY 16,15 | 3,36M |
| 2026-06-25 | CNY 16,68 | -1,30 % | CNY 16,80 | CNY 17,13 | CNY 16,51 | 3,02M |
| 2026-06-24 | CNY 16,90 | -2,37 % | CNY 17,45 | CNY 17,49 | CNY 16,82 | 2,77M |
| 2026-06-23 | CNY 17,31 | +0,12 % | CNY 17,18 | CNY 17,50 | CNY 17,18 | 2,60M |
| 2026-06-22 | CNY 17,29 | -1,43 % | CNY 17,40 | CNY 17,50 | CNY 16,90 | 3,07M |
| 2026-06-18 | CNY 17,54 | +0,63 % | CNY 17,40 | CNY 17,60 | CNY 16,96 | 3,99M |
| 2026-06-17 | CNY 17,43 | -2,08 % | CNY 17,75 | CNY 17,75 | CNY 17,32 | 2,77M |
| 2026-06-16 | CNY 17,80 | -2,36 % | CNY 18,06 | CNY 18,19 | CNY 17,69 | 5,08M |
| 2026-06-15 | CNY 18,23 | +4,71 % | CNY 17,44 | CNY 18,24 | CNY 17,41 | 7,25M |
| 2026-06-12 | CNY 17,41 | +5,01 % | CNY 16,61 | CNY 17,56 | CNY 16,51 | 7,28M |
| 2026-06-11 | CNY 16,58 | -2,13 % | CNY 16,90 | CNY 16,95 | CNY 16,42 | 3,01M |
| 2026-06-10 | CNY 16,94 | +2,11 % | CNY 16,47 | CNY 16,98 | CNY 16,46 | 3,14M |
| 2026-06-09 | CNY 16,59 | -0,24 % | CNY 16,66 | CNY 16,74 | CNY 16,40 | 2,89M |
| 2026-06-08 | CNY 16,63 | -2,69 % | CNY 16,96 | CNY 17,00 | CNY 16,44 | 3,76M |
| 2026-06-05 | CNY 17,09 | -0,81 % | CNY 17,26 | CNY 17,70 | CNY 17,00 | 4,26M |
| 2026-06-04 | CNY 17,23 | -1,32 % | CNY 17,36 | CNY 17,84 | CNY 17,12 | 4,56M |
| 2026-06-03 | CNY 17,46 | +2,59 % | CNY 16,96 | CNY 17,77 | CNY 16,86 | 7,45M |
| 2026-06-02 | CNY 17,02 | +1,73 % | CNY 16,82 | CNY 17,10 | CNY 16,66 | 5,83M |
| 2026-06-01 | CNY 16,73 | -0,12 % | CNY 16,65 | CNY 16,83 | CNY 16,60 | 6,36M |
| 2026-05-29 | CNY 16,75 | +1,82 % | CNY 16,48 | CNY 16,89 | CNY 16,35 | 4,06M |
| 2026-05-28 | CNY 16,45 | -1,56 % | CNY 16,67 | CNY 16,85 | CNY 16,26 | 4,77M |
| 2026-05-27 | CNY 16,71 | -1,42 % | CNY 16,93 | CNY 17,09 | CNY 16,61 | 3,25M |
| 2026-05-26 | CNY 16,95 | -1,11 % | CNY 17,05 | CNY 17,24 | CNY 16,76 | 4,88M |