Jiangsu Fasten Co., Ltd. Class A 000890
SZSE · China · Produzierendes Gewerbe
CNY 6,96-0,12 (-1,69 %)
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 6,96 | -1,69 % | CNY 7,16 | CNY 7,16 | CNY 6,93 | 10,09M |
| 2026-09-29 | CNY 7,08 | +0,85 % | CNY 7,03 | CNY 7,17 | CNY 6,95 | 15,12M |
| 2026-09-28 | CNY 7,02 | -4,49 % | CNY 7,35 | CNY 7,41 | CNY 6,87 | 18,62M |
| 2026-09-24 | CNY 7,35 | -0,94 % | CNY 7,40 | CNY 7,45 | CNY 7,30 | 17,01M |
| 2026-09-23 | CNY 7,42 | -5,24 % | CNY 7,80 | CNY 7,85 | CNY 7,41 | 22,41M |
| 2026-09-22 | CNY 7,83 | -1,51 % | CNY 8,00 | CNY 8,05 | CNY 7,78 | 20,53M |
| 2026-09-21 | CNY 7,95 | +3,52 % | CNY 7,73 | CNY 8,06 | CNY 7,69 | 27,64M |
| 2026-09-18 | CNY 7,68 | +0,66 % | CNY 7,71 | CNY 7,79 | CNY 7,63 | 25,89M |
| 2026-09-17 | CNY 7,63 | +0,39 % | CNY 7,57 | CNY 7,73 | CNY 7,48 | 31,65M |
| 2026-09-16 | CNY 7,60 | +2,15 % | CNY 7,31 | CNY 7,70 | CNY 7,28 | 41,96M |
| 2026-09-15 | CNY 7,44 | -5,10 % | CNY 7,70 | CNY 7,76 | CNY 7,40 | 43,67M |
| 2026-09-14 | CNY 7,84 | -6,44 % | CNY 8,28 | CNY 8,28 | CNY 7,72 | 56,45M |
| 2026-09-11 | CNY 8,38 | -0,59 % | CNY 8,39 | CNY 9,27 | CNY 8,05 | 83,40M |
| 2026-09-10 | CNY 8,43 | -5,70 % | CNY 8,77 | CNY 8,86 | CNY 8,42 | 48,31M |
| 2026-09-09 | CNY 8,94 | -2,40 % | CNY 9,37 | CNY 9,40 | CNY 8,90 | 82,20M |
| 2026-09-08 | CNY 9,16 | +9,96 % | CNY 8,32 | CNY 9,16 | CNY 8,23 | 56,74M |
| 2026-09-07 | CNY 8,33 | -2,12 % | CNY 8,51 | CNY 8,61 | CNY 8,32 | 38,15M |
| 2026-09-04 | CNY 8,51 | -2,63 % | CNY 8,74 | CNY 8,79 | CNY 8,45 | 52,01M |
| 2026-09-03 | CNY 8,74 | -4,38 % | CNY 9,14 | CNY 9,38 | CNY 8,68 | 67,49M |
| 2026-09-02 | CNY 9,14 | -0,22 % | CNY 8,82 | CNY 9,42 | CNY 8,68 | 88,64M |
| 2026-09-01 | CNY 9,16 | +1,44 % | CNY 8,94 | CNY 9,58 | CNY 8,71 | 115,95M |
| 2026-08-31 | CNY 9,03 | +5,00 % | CNY 7,98 | CNY 9,38 | CNY 7,98 | 119,18M |
| 2026-08-28 | CNY 8,60 | -2,05 % | CNY 9,64 | CNY 9,64 | CNY 8,39 | 126,00M |
| 2026-08-27 | CNY 8,78 | +10,03 % | CNY 8,47 | CNY 8,78 | CNY 8,46 | 15,15M |
| 2026-08-26 | CNY 7,98 | +10,07 % | CNY 7,65 | CNY 7,98 | CNY 7,25 | 18,15M |
| 2026-08-25 | CNY 7,25 | +2,98 % | CNY 6,93 | CNY 7,32 | CNY 6,92 | 10,36M |
| 2026-08-24 | CNY 7,04 | -3,56 % | CNY 7,26 | CNY 7,27 | CNY 6,93 | 12,63M |
| 2026-08-21 | CNY 7,30 | +2,67 % | CNY 7,40 | CNY 7,41 | CNY 6,96 | 15,93M |
| 2026-08-20 | CNY 7,11 | +0,99 % | CNY 7,15 | CNY 7,20 | CNY 6,97 | 7,72M |
| 2026-08-19 | CNY 7,04 | -4,61 % | CNY 7,23 | CNY 7,36 | CNY 7,02 | 10,50M |
| 2026-08-18 | CNY 7,38 | -2,25 % | CNY 7,64 | CNY 7,65 | CNY 7,34 | 9,83M |
| 2026-08-17 | CNY 7,55 | +2,72 % | CNY 7,47 | CNY 7,55 | CNY 7,35 | 9,54M |
| 2026-08-14 | CNY 7,35 | -1,08 % | CNY 7,50 | CNY 7,51 | CNY 7,21 | 11,84M |
| 2026-08-13 | CNY 7,43 | -3,13 % | CNY 7,70 | CNY 7,87 | CNY 7,42 | 12,37M |
| 2026-08-12 | CNY 7,67 | +2,82 % | CNY 7,39 | CNY 7,68 | CNY 7,39 | 10,95M |
| 2026-08-11 | CNY 7,46 | -1,58 % | CNY 7,56 | CNY 7,56 | CNY 7,34 | 12,10M |
| 2026-08-10 | CNY 7,58 | +2,85 % | CNY 7,36 | CNY 7,59 | CNY 7,24 | 13,77M |
| 2026-08-07 | CNY 7,37 | -1,47 % | CNY 7,43 | CNY 7,47 | CNY 7,20 | 14,71M |
| 2026-08-06 | CNY 7,48 | +0,67 % | CNY 7,48 | CNY 7,55 | CNY 7,34 | 19,13M |
| 2026-08-05 | CNY 7,43 | +2,62 % | CNY 7,24 | CNY 7,45 | CNY 7,15 | 17,04M |
| 2026-08-04 | CNY 7,24 | +1,83 % | CNY 7,16 | CNY 7,29 | CNY 7,03 | 17,35M |
| 2026-08-03 | CNY 7,11 | +5,65 % | CNY 6,83 | CNY 7,16 | CNY 6,75 | 22,89M |
| 2026-07-31 | CNY 6,73 | +5,98 % | CNY 6,50 | CNY 6,82 | CNY 6,46 | 19,06M |
| 2026-07-30 | CNY 6,35 | -4,51 % | CNY 6,66 | CNY 6,80 | CNY 6,29 | 16,06M |
| 2026-07-29 | CNY 6,65 | +0,45 % | CNY 6,63 | CNY 6,74 | CNY 6,49 | 14,83M |
| 2026-07-28 | CNY 6,62 | -1,49 % | CNY 6,65 | CNY 6,89 | CNY 6,58 | 12,78M |
| 2026-07-27 | CNY 6,72 | +5,00 % | CNY 6,30 | CNY 6,77 | CNY 6,28 | 15,64M |
| 2026-07-24 | CNY 6,40 | -4,19 % | CNY 6,54 | CNY 6,66 | CNY 6,36 | 16,73M |
| 2026-07-23 | CNY 6,68 | +6,54 % | CNY 6,26 | CNY 6,71 | CNY 6,19 | 22,79M |
| 2026-07-22 | CNY 6,27 | +0,80 % | CNY 6,11 | CNY 6,37 | CNY 6,06 | 17,14M |
| 2026-07-21 | CNY 6,22 | +0,65 % | CNY 6,13 | CNY 6,27 | CNY 5,56 | 24,78M |
| 2026-07-20 | CNY 6,18 | -4,78 % | CNY 6,51 | CNY 6,73 | CNY 6,09 | 19,66M |
| 2026-07-17 | CNY 6,49 | -6,75 % | CNY 6,91 | CNY 7,11 | CNY 6,38 | 16,97M |
| 2026-07-16 | CNY 6,96 | -1,42 % | CNY 6,99 | CNY 7,19 | CNY 6,93 | 14,31M |
| 2026-07-15 | CNY 7,06 | +0,14 % | CNY 7,03 | CNY 7,26 | CNY 6,91 | 13,23M |
| 2026-07-14 | CNY 7,05 | +3,37 % | CNY 6,80 | CNY 7,06 | CNY 6,61 | 18,37M |
| 2026-07-13 | CNY 6,82 | -7,59 % | CNY 7,33 | CNY 7,33 | CNY 6,80 | 20,32M |
| 2026-07-10 | CNY 7,38 | +4,24 % | CNY 7,01 | CNY 7,56 | CNY 7,00 | 25,02M |
| 2026-07-09 | CNY 7,08 | +0,14 % | CNY 6,98 | CNY 7,16 | CNY 6,79 | 19,27M |
| 2026-07-08 | CNY 7,07 | -1,12 % | CNY 7,23 | CNY 7,23 | CNY 6,93 | 23,91M |
| 2026-07-07 | CNY 7,15 | -5,05 % | CNY 7,49 | CNY 7,73 | CNY 7,11 | 33,20M |
| 2026-07-06 | CNY 7,53 | -7,27 % | CNY 8,02 | CNY 8,02 | CNY 7,41 | 48,11M |
| 2026-07-03 | CNY 8,12 | -9,98 % | CNY 8,90 | CNY 8,90 | CNY 8,12 | 32,09M |
| 2026-07-02 | CNY 9,02 | +10,00 % | CNY 8,16 | CNY 9,02 | CNY 8,16 | 14,75M |
| 2026-07-01 | CNY 8,20 | +1,74 % | CNY 8,11 | CNY 8,35 | CNY 8,02 | 20,01M |
| 2026-06-30 | CNY 8,06 | +1,13 % | CNY 7,98 | CNY 8,09 | CNY 7,81 | 15,91M |
| 2026-06-29 | CNY 7,97 | +0,50 % | CNY 7,93 | CNY 8,03 | CNY 7,62 | 21,99M |
| 2026-06-26 | CNY 7,93 | -4,00 % | CNY 8,24 | CNY 8,34 | CNY 7,91 | 22,81M |
| 2026-06-25 | CNY 8,26 | -2,36 % | CNY 8,45 | CNY 8,61 | CNY 8,24 | 21,32M |
| 2026-06-24 | CNY 8,46 | -5,05 % | CNY 8,83 | CNY 8,83 | CNY 8,25 | 26,32M |
| 2026-06-23 | CNY 8,91 | +0,22 % | CNY 8,88 | CNY 9,08 | CNY 8,75 | 22,20M |
| 2026-06-22 | CNY 8,89 | -0,11 % | CNY 8,91 | CNY 9,43 | CNY 8,63 | 29,14M |
| 2026-06-18 | CNY 8,90 | -2,41 % | CNY 9,12 | CNY 9,12 | CNY 8,81 | 24,11M |
| 2026-06-17 | CNY 9,12 | -3,70 % | CNY 9,42 | CNY 9,42 | CNY 9,10 | 28,83M |
| 2026-06-16 | CNY 9,47 | -1,56 % | CNY 9,62 | CNY 9,79 | CNY 9,30 | 26,61M |
| 2026-06-15 | CNY 9,62 | 0,00 % | CNY 9,64 | CNY 9,83 | CNY 9,47 | 27,05M |
| 2026-06-12 | CNY 9,62 | -2,14 % | CNY 9,96 | CNY 9,98 | CNY 9,41 | 33,00M |
| 2026-06-11 | CNY 9,83 | -3,25 % | CNY 9,89 | CNY 10,00 | CNY 9,58 | 41,00M |
| 2026-06-10 | CNY 10,16 | +1,70 % | CNY 9,90 | CNY 10,89 | CNY 9,90 | 66,87M |
| 2026-06-09 | CNY 9,99 | -0,20 % | CNY 10,19 | CNY 10,25 | CNY 9,73 | 29,20M |
| 2026-06-08 | CNY 10,01 | -2,44 % | CNY 10,10 | CNY 10,62 | CNY 9,94 | 33,36M |
| 2026-06-05 | CNY 10,26 | -3,84 % | CNY 10,62 | CNY 11,30 | CNY 10,12 | 40,71M |
| 2026-06-04 | CNY 10,67 | -4,82 % | CNY 10,91 | CNY 11,66 | CNY 10,61 | 46,84M |
| 2026-06-03 | CNY 11,21 | +0,45 % | CNY 11,17 | CNY 11,97 | CNY 10,96 | 67,97M |
| 2026-06-02 | CNY 11,16 | +3,24 % | CNY 10,82 | CNY 11,36 | CNY 10,42 | 61,73M |
| 2026-06-01 | CNY 10,81 | +2,46 % | CNY 10,45 | CNY 11,07 | CNY 10,33 | 29,96M |
| 2026-05-29 | CNY 10,55 | -0,75 % | CNY 10,64 | CNY 10,97 | CNY 10,38 | 36,78M |
| 2026-05-28 | CNY 10,63 | +1,82 % | CNY 10,40 | CNY 10,76 | CNY 10,32 | 28,62M |
| 2026-05-27 | CNY 10,44 | -2,16 % | CNY 10,72 | CNY 10,86 | CNY 10,34 | 29,93M |
| 2026-05-26 | CNY 10,67 | -5,07 % | CNY 11,06 | CNY 11,14 | CNY 10,45 | 42,71M |