Jinke Property Group Co., Ltd Class A 000656
SZSE · China · Finanzen
CNY 1,28+0,02 (+1,59 %)
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 1,28 | +1,59 % | CNY 1,25 | CNY 1,28 | CNY 1,22 | 283,44M |
| 2026-09-29 | CNY 1,26 | +4,13 % | CNY 1,22 | CNY 1,27 | CNY 1,22 | 218,94M |
| 2026-09-28 | CNY 1,21 | -1,63 % | CNY 1,23 | CNY 1,24 | CNY 1,20 | 139,75M |
| 2026-09-24 | CNY 1,23 | -2,38 % | CNY 1,25 | CNY 1,28 | CNY 1,23 | 213,41M |
| 2026-09-23 | CNY 1,26 | +0,80 % | CNY 1,25 | CNY 1,32 | CNY 1,24 | 362,60M |
| 2026-09-22 | CNY 1,25 | 0,00 % | CNY 1,25 | CNY 1,29 | CNY 1,23 | 238,54M |
| 2026-09-21 | CNY 1,25 | 0,00 % | CNY 1,24 | CNY 1,28 | CNY 1,21 | 290,60M |
| 2026-09-18 | CNY 1,25 | +2,46 % | CNY 1,22 | CNY 1,25 | CNY 1,20 | 207,31M |
| 2026-09-17 | CNY 1,22 | +3,39 % | CNY 1,18 | CNY 1,23 | CNY 1,17 | 210,35M |
| 2026-09-16 | CNY 1,18 | 0,00 % | CNY 1,18 | CNY 1,19 | CNY 1,17 | 97,40M |
| 2026-09-15 | CNY 1,18 | -1,67 % | CNY 1,20 | CNY 1,20 | CNY 1,17 | 116,45M |
| 2026-09-14 | CNY 1,20 | -0,83 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 76,68M |
| 2026-09-11 | CNY 1,21 | -2,42 % | CNY 1,23 | CNY 1,24 | CNY 1,20 | 165,72M |
| 2026-09-10 | CNY 1,24 | -0,80 % | CNY 1,24 | CNY 1,25 | CNY 1,23 | 107,98M |
| 2026-09-09 | CNY 1,25 | -1,57 % | CNY 1,27 | CNY 1,27 | CNY 1,24 | 110,61M |
| 2026-09-08 | CNY 1,27 | +2,42 % | CNY 1,24 | CNY 1,28 | CNY 1,23 | 231,17M |
| 2026-09-07 | CNY 1,24 | -0,80 % | CNY 1,24 | CNY 1,25 | CNY 1,23 | 127,40M |
| 2026-09-04 | CNY 1,25 | +0,81 % | CNY 1,24 | CNY 1,27 | CNY 1,23 | 176,98M |
| 2026-09-03 | CNY 1,24 | 0,00 % | CNY 1,24 | CNY 1,26 | CNY 1,23 | 133,75M |
| 2026-09-02 | CNY 1,24 | -1,59 % | CNY 1,25 | CNY 1,26 | CNY 1,22 | 162,04M |
| 2026-09-01 | CNY 1,26 | -0,79 % | CNY 1,25 | CNY 1,28 | CNY 1,25 | 214,88M |
| 2026-08-31 | CNY 1,27 | -1,55 % | CNY 1,35 | CNY 1,37 | CNY 1,27 | 310,12M |
| 2026-08-28 | CNY 1,29 | 0,00 % | CNY 1,27 | CNY 1,31 | CNY 1,24 | 327,09M |
| 2026-08-27 | CNY 1,29 | +2,38 % | CNY 1,26 | CNY 1,34 | CNY 1,24 | 334,40M |
| 2026-08-26 | CNY 1,26 | 0,00 % | CNY 1,26 | CNY 1,29 | CNY 1,25 | 168,66M |
| 2026-08-25 | CNY 1,26 | +0,80 % | CNY 1,24 | CNY 1,28 | CNY 1,23 | 150,16M |
| 2026-08-24 | CNY 1,25 | +0,81 % | CNY 1,24 | CNY 1,26 | CNY 1,24 | 91,73M |
| 2026-08-21 | CNY 1,24 | -1,59 % | CNY 1,25 | CNY 1,26 | CNY 1,22 | 126,80M |
| 2026-08-20 | CNY 1,26 | +2,44 % | CNY 1,23 | CNY 1,28 | CNY 1,23 | 146,69M |
| 2026-08-19 | CNY 1,23 | -1,60 % | CNY 1,24 | CNY 1,28 | CNY 1,23 | 150,46M |
| 2026-08-18 | CNY 1,25 | -1,57 % | CNY 1,28 | CNY 1,28 | CNY 1,24 | 143,10M |
| 2026-08-17 | CNY 1,27 | 0,00 % | CNY 1,26 | CNY 1,27 | CNY 1,25 | 105,57M |
| 2026-08-14 | CNY 1,27 | -1,55 % | CNY 1,29 | CNY 1,30 | CNY 1,25 | 152,93M |
| 2026-08-13 | CNY 1,29 | -3,73 % | CNY 1,34 | CNY 1,34 | CNY 1,29 | 282,37M |
| 2026-08-12 | CNY 1,34 | +3,08 % | CNY 1,30 | CNY 1,38 | CNY 1,30 | 353,39M |
| 2026-08-11 | CNY 1,30 | +0,78 % | CNY 1,29 | CNY 1,35 | CNY 1,27 | 454,85M |
| 2026-08-10 | CNY 1,29 | +10,26 % | CNY 1,17 | CNY 1,29 | CNY 1,17 | 356,37M |
| 2026-08-07 | CNY 1,17 | -1,68 % | CNY 1,19 | CNY 1,19 | CNY 1,15 | 176,71M |
| 2026-08-06 | CNY 1,19 | -1,65 % | CNY 1,20 | CNY 1,21 | CNY 1,18 | 110,59M |
| 2026-08-05 | CNY 1,21 | -0,82 % | CNY 1,22 | CNY 1,23 | CNY 1,20 | 117,42M |
| 2026-08-04 | CNY 1,22 | -0,81 % | CNY 1,23 | CNY 1,24 | CNY 1,21 | 108,80M |
| 2026-08-03 | CNY 1,23 | +1,65 % | CNY 1,20 | CNY 1,23 | CNY 1,20 | 107,89M |
| 2026-07-31 | CNY 1,21 | +1,68 % | CNY 1,19 | CNY 1,22 | CNY 1,19 | 143,52M |
| 2026-07-30 | CNY 1,19 | -3,25 % | CNY 1,22 | CNY 1,24 | CNY 1,18 | 200,98M |
| 2026-07-29 | CNY 1,23 | -0,81 % | CNY 1,24 | CNY 1,25 | CNY 1,22 | 148,79M |
| 2026-07-28 | CNY 1,24 | -1,59 % | CNY 1,25 | CNY 1,27 | CNY 1,23 | 100,99M |
| 2026-07-27 | CNY 1,26 | +1,61 % | CNY 1,24 | CNY 1,26 | CNY 1,23 | 115,81M |
| 2026-07-24 | CNY 1,24 | +1,64 % | CNY 1,21 | CNY 1,25 | CNY 1,21 | 156,99M |
| 2026-07-23 | CNY 1,22 | +1,67 % | CNY 1,19 | CNY 1,24 | CNY 1,18 | 148,37M |
| 2026-07-22 | CNY 1,20 | -0,83 % | CNY 1,20 | CNY 1,21 | CNY 1,18 | 144,95M |
| 2026-07-21 | CNY 1,21 | +1,68 % | CNY 1,20 | CNY 1,23 | CNY 1,19 | 172,07M |
| 2026-07-20 | CNY 1,19 | -4,03 % | CNY 1,23 | CNY 1,24 | CNY 1,18 | 188,55M |
| 2026-07-17 | CNY 1,24 | -2,36 % | CNY 1,27 | CNY 1,30 | CNY 1,21 | 232,91M |
| 2026-07-16 | CNY 1,27 | +0,79 % | CNY 1,25 | CNY 1,30 | CNY 1,25 | 208,07M |
| 2026-07-15 | CNY 1,26 | +1,61 % | CNY 1,27 | CNY 1,33 | CNY 1,24 | 223,33M |
| 2026-07-14 | CNY 1,24 | 0,00 % | CNY 1,22 | CNY 1,25 | CNY 1,21 | 134,50M |
| 2026-07-13 | CNY 1,24 | -5,34 % | CNY 1,30 | CNY 1,31 | CNY 1,22 | 219,11M |
| 2026-07-10 | CNY 1,31 | +2,34 % | CNY 1,26 | CNY 1,34 | CNY 1,23 | 312,79M |
| 2026-07-09 | CNY 1,28 | -3,76 % | CNY 1,35 | CNY 1,36 | CNY 1,26 | 421,32M |
| 2026-07-08 | CNY 1,33 | -1,48 % | CNY 1,31 | CNY 1,45 | CNY 1,29 | 590,03M |
| 2026-07-07 | CNY 1,35 | -5,59 % | CNY 1,49 | CNY 1,53 | CNY 1,34 | 822,21M |
| 2026-07-06 | CNY 1,43 | +10,00 % | CNY 1,43 | CNY 1,43 | CNY 1,38 | 525,75M |
| 2026-07-03 | CNY 1,30 | +10,17 % | CNY 1,30 | CNY 1,30 | CNY 1,30 | 5,19M |
| 2026-07-02 | CNY 1,18 | +10,28 % | CNY 1,18 | CNY 1,18 | CNY 1,18 | 6,29M |
| 2026-07-01 | CNY 1,07 | 0,00 % | CNY 1,07 | CNY 1,07 | CNY 1,07 | 0 |
| 2026-06-30 | CNY 1,07 | -1,83 % | CNY 1,07 | CNY 1,09 | CNY 1,04 | 172,92M |
| 2026-06-29 | CNY 1,09 | -5,22 % | CNY 1,14 | CNY 1,16 | CNY 1,09 | 153,90M |
| 2026-06-26 | CNY 1,15 | -1,71 % | CNY 1,12 | CNY 1,18 | CNY 1,11 | 177,40M |
| 2026-06-25 | CNY 1,17 | -4,88 % | CNY 1,21 | CNY 1,21 | CNY 1,17 | 98,32M |
| 2026-06-24 | CNY 1,23 | -4,65 % | CNY 1,29 | CNY 1,29 | CNY 1,23 | 111,28M |
| 2026-06-23 | CNY 1,29 | 0,00 % | CNY 1,29 | CNY 1,32 | CNY 1,28 | 66,55M |
| 2026-06-22 | CNY 1,29 | -3,73 % | CNY 1,33 | CNY 1,34 | CNY 1,27 | 105,23M |
| 2026-06-18 | CNY 1,34 | 0,00 % | CNY 1,34 | CNY 1,35 | CNY 1,32 | 54,07M |
| 2026-06-17 | CNY 1,34 | -1,47 % | CNY 1,36 | CNY 1,37 | CNY 1,34 | 52,83M |
| 2026-06-16 | CNY 1,36 | 0,00 % | CNY 1,36 | CNY 1,37 | CNY 1,35 | 53,25M |
| 2026-06-15 | CNY 1,36 | -0,73 % | CNY 1,37 | CNY 1,38 | CNY 1,35 | 47,48M |
| 2026-06-12 | CNY 1,37 | +2,24 % | CNY 1,35 | CNY 1,37 | CNY 1,34 | 47,22M |
| 2026-06-11 | CNY 1,34 | -1,47 % | CNY 1,36 | CNY 1,37 | CNY 1,34 | 59,19M |
| 2026-06-10 | CNY 1,36 | -2,86 % | CNY 1,38 | CNY 1,39 | CNY 1,35 | 74,23M |
| 2026-06-09 | CNY 1,40 | +1,45 % | CNY 1,37 | CNY 1,41 | CNY 1,36 | 77,33M |
| 2026-06-08 | CNY 1,38 | -1,43 % | CNY 1,39 | CNY 1,40 | CNY 1,37 | 75,69M |
| 2026-06-05 | CNY 1,40 | -1,41 % | CNY 1,41 | CNY 1,43 | CNY 1,40 | 71,69M |
| 2026-06-04 | CNY 1,42 | -1,39 % | CNY 1,44 | CNY 1,44 | CNY 1,40 | 69,66M |
| 2026-06-03 | CNY 1,44 | -1,37 % | CNY 1,46 | CNY 1,47 | CNY 1,44 | 54,57M |
| 2026-06-02 | CNY 1,46 | 0,00 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 65,58M |
| 2026-06-01 | CNY 1,46 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,44 | 65,12M |
| 2026-05-29 | CNY 1,46 | +2,10 % | CNY 1,44 | CNY 1,48 | CNY 1,43 | 107,28M |
| 2026-05-28 | CNY 1,43 | +1,42 % | CNY 1,41 | CNY 1,43 | CNY 1,40 | 52,69M |
| 2026-05-27 | CNY 1,41 | -2,08 % | CNY 1,43 | CNY 1,44 | CNY 1,40 | 75,30M |
| 2026-05-26 | CNY 1,44 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,42 | 69,87M |