Jiugui Liquor Co., Ltd. Class A 000799
SZSE · China · Kurzlebige Konsumgüter
CNY 36,67+0,66 (+1,83 %)
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 36,67 | +1,83 % | CNY 36,02 | CNY 37,43 | CNY 35,80 | 5,56M |
| 2026-09-29 | CNY 36,01 | -0,03 % | CNY 36,07 | CNY 36,25 | CNY 35,89 | 2,52M |
| 2026-09-28 | CNY 36,02 | -1,75 % | CNY 36,66 | CNY 36,98 | CNY 36,01 | 3,51M |
| 2026-09-24 | CNY 36,66 | -2,71 % | CNY 37,25 | CNY 37,51 | CNY 36,66 | 4,21M |
| 2026-09-23 | CNY 37,68 | -0,11 % | CNY 37,71 | CNY 38,50 | CNY 37,59 | 6,12M |
| 2026-09-22 | CNY 37,72 | -0,32 % | CNY 37,60 | CNY 37,96 | CNY 37,50 | 3,89M |
| 2026-09-21 | CNY 37,84 | +1,56 % | CNY 37,30 | CNY 38,00 | CNY 37,08 | 5,42M |
| 2026-09-18 | CNY 37,26 | +1,36 % | CNY 36,91 | CNY 37,35 | CNY 36,77 | 4,04M |
| 2026-09-17 | CNY 36,76 | -1,18 % | CNY 36,96 | CNY 37,15 | CNY 36,67 | 3,31M |
| 2026-09-16 | CNY 37,20 | +0,68 % | CNY 36,89 | CNY 37,23 | CNY 35,60 | 4,89M |
| 2026-09-15 | CNY 36,95 | -0,43 % | CNY 37,18 | CNY 37,40 | CNY 36,91 | 3,44M |
| 2026-09-14 | CNY 37,11 | +0,30 % | CNY 37,00 | CNY 37,35 | CNY 37,00 | 3,37M |
| 2026-09-11 | CNY 37,00 | -3,01 % | CNY 38,01 | CNY 38,02 | CNY 36,88 | 7,29M |
| 2026-09-10 | CNY 38,15 | -2,50 % | CNY 38,92 | CNY 39,13 | CNY 38,14 | 6,16M |
| 2026-09-09 | CNY 39,13 | -0,99 % | CNY 39,42 | CNY 39,55 | CNY 38,90 | 4,28M |
| 2026-09-08 | CNY 39,52 | +0,08 % | CNY 39,68 | CNY 39,69 | CNY 39,25 | 4,91M |
| 2026-09-07 | CNY 39,49 | +0,28 % | CNY 39,10 | CNY 39,50 | CNY 38,98 | 5,37M |
| 2026-09-04 | CNY 39,38 | +1,73 % | CNY 38,86 | CNY 39,89 | CNY 38,71 | 10,36M |
| 2026-09-03 | CNY 38,71 | -0,44 % | CNY 38,76 | CNY 39,36 | CNY 38,60 | 5,20M |
| 2026-09-02 | CNY 38,88 | -1,49 % | CNY 39,00 | CNY 39,55 | CNY 38,80 | 5,39M |
| 2026-09-01 | CNY 39,47 | +1,47 % | CNY 38,81 | CNY 39,91 | CNY 38,79 | 8,23M |
| 2026-08-31 | CNY 38,90 | -0,79 % | CNY 39,10 | CNY 39,27 | CNY 38,67 | 4,73M |
| 2026-08-28 | CNY 39,21 | +0,31 % | CNY 39,05 | CNY 39,46 | CNY 38,95 | 5,44M |
| 2026-08-27 | CNY 39,09 | -0,03 % | CNY 39,10 | CNY 39,20 | CNY 38,76 | 5,02M |
| 2026-08-26 | CNY 39,10 | +0,46 % | CNY 38,60 | CNY 39,33 | CNY 38,53 | 5,41M |
| 2026-08-25 | CNY 38,92 | +1,43 % | CNY 38,50 | CNY 39,34 | CNY 38,35 | 5,89M |
| 2026-08-24 | CNY 38,37 | -0,39 % | CNY 38,55 | CNY 39,25 | CNY 38,30 | 6,66M |
| 2026-08-21 | CNY 38,52 | -0,64 % | CNY 38,70 | CNY 38,70 | CNY 38,06 | 3,93M |
| 2026-08-20 | CNY 38,77 | +1,28 % | CNY 38,38 | CNY 39,05 | CNY 38,38 | 5,93M |
| 2026-08-19 | CNY 38,28 | -3,19 % | CNY 39,30 | CNY 39,69 | CNY 38,10 | 7,86M |
| 2026-08-18 | CNY 39,54 | -1,42 % | CNY 40,01 | CNY 40,36 | CNY 39,30 | 7,27M |
| 2026-08-17 | CNY 40,11 | -2,03 % | CNY 40,28 | CNY 40,46 | CNY 39,50 | 9,51M |
| 2026-08-14 | CNY 40,94 | -1,52 % | CNY 41,50 | CNY 41,62 | CNY 40,71 | 7,77M |
| 2026-08-13 | CNY 41,57 | +0,17 % | CNY 41,69 | CNY 42,78 | CNY 41,45 | 14,24M |
| 2026-08-12 | CNY 41,50 | +0,78 % | CNY 41,15 | CNY 42,00 | CNY 40,90 | 10,30M |
| 2026-08-11 | CNY 41,18 | -0,96 % | CNY 41,00 | CNY 41,68 | CNY 40,93 | 8,43M |
| 2026-08-10 | CNY 41,58 | +0,14 % | CNY 41,56 | CNY 42,10 | CNY 41,44 | 13,74M |
| 2026-08-07 | CNY 41,52 | +1,10 % | CNY 40,87 | CNY 41,78 | CNY 40,17 | 13,92M |
| 2026-08-06 | CNY 41,07 | -0,05 % | CNY 41,45 | CNY 41,67 | CNY 40,50 | 14,53M |
| 2026-08-05 | CNY 41,09 | +0,66 % | CNY 40,60 | CNY 41,12 | CNY 40,14 | 11,28M |
| 2026-08-04 | CNY 40,82 | -0,15 % | CNY 40,61 | CNY 41,00 | CNY 40,39 | 9,11M |
| 2026-08-03 | CNY 40,88 | -2,32 % | CNY 41,42 | CNY 41,60 | CNY 40,66 | 10,37M |
| 2026-07-31 | CNY 41,85 | +2,80 % | CNY 39,10 | CNY 41,86 | CNY 39,10 | 20,15M |
| 2026-07-30 | CNY 40,71 | +4,28 % | CNY 38,79 | CNY 42,48 | CNY 38,77 | 21,34M |
| 2026-07-29 | CNY 39,04 | +0,96 % | CNY 38,45 | CNY 39,36 | CNY 38,42 | 10,59M |
| 2026-07-28 | CNY 38,67 | +0,97 % | CNY 38,02 | CNY 39,29 | CNY 38,01 | 9,06M |
| 2026-07-27 | CNY 38,30 | +0,68 % | CNY 37,80 | CNY 38,40 | CNY 37,69 | 4,43M |
| 2026-07-24 | CNY 38,04 | -2,91 % | CNY 38,95 | CNY 39,38 | CNY 38,01 | 7,38M |
| 2026-07-23 | CNY 39,18 | -0,68 % | CNY 38,93 | CNY 39,19 | CNY 38,49 | 6,70M |
| 2026-07-22 | CNY 39,45 | +1,47 % | CNY 38,50 | CNY 39,76 | CNY 38,00 | 10,79M |
| 2026-07-21 | CNY 38,88 | -1,59 % | CNY 38,90 | CNY 39,25 | CNY 38,09 | 10,31M |
| 2026-07-20 | CNY 39,51 | +3,62 % | CNY 38,15 | CNY 39,70 | CNY 38,14 | 12,40M |
| 2026-07-17 | CNY 38,13 | -4,10 % | CNY 39,11 | CNY 39,62 | CNY 38,10 | 10,88M |
| 2026-07-16 | CNY 39,76 | -1,63 % | CNY 39,95 | CNY 40,50 | CNY 38,97 | 13,70M |
| 2026-07-15 | CNY 40,42 | +3,59 % | CNY 38,31 | CNY 41,73 | CNY 38,24 | 16,97M |
| 2026-07-14 | CNY 39,02 | +2,68 % | CNY 38,18 | CNY 39,23 | CNY 38,01 | 8,84M |
| 2026-07-13 | CNY 38,00 | -4,19 % | CNY 39,18 | CNY 39,30 | CNY 37,98 | 9,21M |
| 2026-07-10 | CNY 39,66 | +3,28 % | CNY 38,35 | CNY 40,34 | CNY 37,80 | 12,76M |
| 2026-07-09 | CNY 38,40 | +1,43 % | CNY 37,73 | CNY 38,56 | CNY 37,40 | 7,14M |
| 2026-07-08 | CNY 37,86 | -1,92 % | CNY 38,61 | CNY 38,98 | CNY 37,82 | 8,15M |
| 2026-07-07 | CNY 38,60 | -3,04 % | CNY 39,50 | CNY 39,57 | CNY 38,52 | 9,33M |
| 2026-07-06 | CNY 39,81 | -1,66 % | CNY 40,05 | CNY 41,05 | CNY 39,66 | 13,52M |
| 2026-07-03 | CNY 40,48 | -2,41 % | CNY 41,67 | CNY 42,08 | CNY 40,08 | 14,15M |
| 2026-07-02 | CNY 41,48 | -5,66 % | CNY 43,11 | CNY 44,36 | CNY 41,46 | 18,80M |
| 2026-07-01 | CNY 43,97 | +0,62 % | CNY 43,26 | CNY 44,80 | CNY 43,23 | 17,77M |
| 2026-06-30 | CNY 43,70 | -1,51 % | CNY 44,03 | CNY 44,23 | CNY 42,63 | 16,55M |
| 2026-06-29 | CNY 44,37 | +6,56 % | CNY 41,00 | CNY 45,80 | CNY 40,80 | 24,35M |
| 2026-06-26 | CNY 41,64 | -2,85 % | CNY 42,50 | CNY 44,49 | CNY 41,61 | 22,89M |
| 2026-06-25 | CNY 42,86 | +7,20 % | CNY 40,00 | CNY 43,98 | CNY 39,64 | 28,11M |
| 2026-06-24 | CNY 39,98 | -3,45 % | CNY 41,42 | CNY 41,68 | CNY 39,72 | 13,06M |
| 2026-06-23 | CNY 41,41 | -0,70 % | CNY 42,45 | CNY 43,10 | CNY 41,15 | 16,15M |
| 2026-06-22 | CNY 41,70 | +5,95 % | CNY 38,50 | CNY 42,98 | CNY 38,06 | 25,21M |
| 2026-06-18 | CNY 39,36 | +2,96 % | CNY 37,89 | CNY 40,95 | CNY 37,11 | 15,47M |
| 2026-06-17 | CNY 38,23 | -0,29 % | CNY 38,15 | CNY 38,39 | CNY 37,40 | 9,40M |
| 2026-06-16 | CNY 38,34 | -1,34 % | CNY 38,51 | CNY 38,63 | CNY 37,81 | 9,33M |
| 2026-06-15 | CNY 38,86 | +2,70 % | CNY 37,84 | CNY 39,14 | CNY 37,58 | 11,70M |
| 2026-06-12 | CNY 37,84 | +0,40 % | CNY 37,53 | CNY 38,49 | CNY 36,95 | 10,61M |
| 2026-06-11 | CNY 37,69 | -6,17 % | CNY 39,60 | CNY 39,68 | CNY 37,37 | 15,29M |
| 2026-06-10 | CNY 40,17 | -0,37 % | CNY 39,97 | CNY 41,02 | CNY 39,90 | 12,41M |
| 2026-06-09 | CNY 40,32 | -4,48 % | CNY 41,03 | CNY 41,43 | CNY 39,80 | 17,83M |
| 2026-06-08 | CNY 42,21 | -5,17 % | CNY 44,54 | CNY 46,60 | CNY 42,03 | 22,92M |
| 2026-06-05 | CNY 44,51 | +2,75 % | CNY 44,01 | CNY 46,74 | CNY 44,01 | 23,48M |
| 2026-06-04 | CNY 43,32 | -6,42 % | CNY 45,82 | CNY 47,12 | CNY 43,29 | 22,06M |
| 2026-06-03 | CNY 46,29 | +1,29 % | CNY 44,82 | CNY 46,87 | CNY 43,70 | 27,29M |
| 2026-06-02 | CNY 45,70 | +0,88 % | CNY 45,31 | CNY 46,86 | CNY 44,03 | 26,77M |
| 2026-06-01 | CNY 45,30 | -0,96 % | CNY 45,76 | CNY 46,90 | CNY 44,43 | 30,60M |
| 2026-05-29 | CNY 45,74 | +10,00 % | CNY 41,50 | CNY 45,74 | CNY 41,36 | 28,78M |
| 2026-05-28 | CNY 41,58 | -2,78 % | CNY 42,03 | CNY 43,60 | CNY 41,37 | 13,10M |
| 2026-05-27 | CNY 42,77 | +6,00 % | CNY 40,00 | CNY 44,00 | CNY 39,73 | 21,33M |
| 2026-05-26 | CNY 40,35 | -1,27 % | CNY 40,34 | CNY 41,57 | CNY 39,88 | 7,66M |