Tianjin Jinbin Development Co., Ltd Class A 000897
SZSE · China · Finanzen
CNY 1,96+0,01 (+0,51 %)
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 1,96 | +0,51 % | CNY 1,95 | CNY 1,99 | CNY 1,83 | 76,42M |
| 2026-09-29 | CNY 1,95 | +3,72 % | CNY 1,89 | CNY 1,97 | CNY 1,88 | 54,32M |
| 2026-09-28 | CNY 1,88 | 0,00 % | CNY 1,87 | CNY 1,90 | CNY 1,85 | 27,37M |
| 2026-09-24 | CNY 1,88 | -1,05 % | CNY 1,91 | CNY 1,93 | CNY 1,85 | 37,48M |
| 2026-09-23 | CNY 1,90 | -1,04 % | CNY 1,91 | CNY 1,98 | CNY 1,90 | 48,14M |
| 2026-09-22 | CNY 1,92 | -1,54 % | CNY 1,94 | CNY 1,96 | CNY 1,87 | 40,72M |
| 2026-09-21 | CNY 1,95 | +3,17 % | CNY 1,89 | CNY 1,97 | CNY 1,86 | 47,71M |
| 2026-09-18 | CNY 1,89 | +1,61 % | CNY 1,86 | CNY 1,90 | CNY 1,84 | 32,84M |
| 2026-09-17 | CNY 1,86 | +1,64 % | CNY 1,83 | CNY 1,87 | CNY 1,81 | 30,01M |
| 2026-09-16 | CNY 1,83 | +0,55 % | CNY 1,81 | CNY 1,84 | CNY 1,79 | 23,87M |
| 2026-09-15 | CNY 1,82 | -2,15 % | CNY 1,86 | CNY 1,86 | CNY 1,81 | 22,88M |
| 2026-09-14 | CNY 1,86 | -0,53 % | CNY 1,85 | CNY 1,88 | CNY 1,84 | 20,33M |
| 2026-09-11 | CNY 1,87 | -3,11 % | CNY 1,92 | CNY 1,93 | CNY 1,84 | 31,07M |
| 2026-09-10 | CNY 1,93 | 0,00 % | CNY 1,92 | CNY 1,95 | CNY 1,90 | 24,45M |
| 2026-09-09 | CNY 1,93 | -0,52 % | CNY 1,94 | CNY 1,95 | CNY 1,91 | 28,76M |
| 2026-09-08 | CNY 1,94 | +3,19 % | CNY 1,88 | CNY 1,96 | CNY 1,88 | 41,67M |
| 2026-09-07 | CNY 1,88 | 0,00 % | CNY 1,88 | CNY 1,90 | CNY 1,87 | 23,68M |
| 2026-09-04 | CNY 1,88 | +1,62 % | CNY 1,85 | CNY 1,92 | CNY 1,85 | 32,69M |
| 2026-09-03 | CNY 1,85 | -1,60 % | CNY 1,88 | CNY 1,90 | CNY 1,85 | 23,43M |
| 2026-09-02 | CNY 1,88 | -0,53 % | CNY 1,88 | CNY 1,90 | CNY 1,84 | 33,83M |
| 2026-09-01 | CNY 1,89 | +2,16 % | CNY 1,84 | CNY 1,91 | CNY 1,84 | 40,55M |
| 2026-08-31 | CNY 1,85 | -0,54 % | CNY 1,95 | CNY 1,96 | CNY 1,85 | 51,81M |
| 2026-08-28 | CNY 1,86 | +2,20 % | CNY 1,82 | CNY 1,87 | CNY 1,80 | 30,75M |
| 2026-08-27 | CNY 1,82 | -0,55 % | CNY 1,83 | CNY 1,84 | CNY 1,81 | 19,51M |
| 2026-08-26 | CNY 1,83 | +0,55 % | CNY 1,82 | CNY 1,86 | CNY 1,81 | 23,05M |
| 2026-08-25 | CNY 1,82 | +3,41 % | CNY 1,75 | CNY 1,82 | CNY 1,75 | 34,16M |
| 2026-08-24 | CNY 1,76 | 0,00 % | CNY 1,76 | CNY 1,78 | CNY 1,74 | 21,08M |
| 2026-08-21 | CNY 1,76 | -1,68 % | CNY 1,78 | CNY 1,79 | CNY 1,72 | 32,82M |
| 2026-08-20 | CNY 1,79 | +3,47 % | CNY 1,74 | CNY 1,80 | CNY 1,73 | 36,06M |
| 2026-08-19 | CNY 1,73 | -2,26 % | CNY 1,77 | CNY 1,78 | CNY 1,72 | 28,05M |
| 2026-08-18 | CNY 1,77 | -1,12 % | CNY 1,78 | CNY 1,80 | CNY 1,77 | 20,25M |
| 2026-08-17 | CNY 1,79 | +0,56 % | CNY 1,78 | CNY 1,80 | CNY 1,75 | 23,46M |
| 2026-08-14 | CNY 1,78 | -0,56 % | CNY 1,79 | CNY 1,81 | CNY 1,74 | 32,23M |
| 2026-08-13 | CNY 1,79 | -1,65 % | CNY 1,84 | CNY 1,85 | CNY 1,79 | 36,50M |
| 2026-08-12 | CNY 1,82 | +2,25 % | CNY 1,78 | CNY 1,84 | CNY 1,78 | 47,77M |
| 2026-08-11 | CNY 1,78 | +0,56 % | CNY 1,77 | CNY 1,80 | CNY 1,75 | 33,98M |
| 2026-08-10 | CNY 1,77 | +2,31 % | CNY 1,73 | CNY 1,78 | CNY 1,72 | 39,53M |
| 2026-08-07 | CNY 1,73 | -1,14 % | CNY 1,75 | CNY 1,75 | CNY 1,70 | 26,55M |
| 2026-08-06 | CNY 1,75 | -0,57 % | CNY 1,76 | CNY 1,77 | CNY 1,72 | 27,38M |
| 2026-08-05 | CNY 1,76 | -0,56 % | CNY 1,77 | CNY 1,78 | CNY 1,74 | 24,05M |
| 2026-08-04 | CNY 1,77 | -1,12 % | CNY 1,79 | CNY 1,81 | CNY 1,76 | 21,82M |
| 2026-08-03 | CNY 1,79 | +2,29 % | CNY 1,75 | CNY 1,79 | CNY 1,75 | 33,01M |
| 2026-07-31 | CNY 1,75 | +0,57 % | CNY 1,75 | CNY 1,76 | CNY 1,73 | 25,10M |
| 2026-07-30 | CNY 1,74 | -0,57 % | CNY 1,74 | CNY 1,79 | CNY 1,73 | 26,50M |
| 2026-07-29 | CNY 1,75 | +1,74 % | CNY 1,73 | CNY 1,77 | CNY 1,72 | 30,34M |
| 2026-07-28 | CNY 1,72 | +1,18 % | CNY 1,70 | CNY 1,74 | CNY 1,70 | 26,42M |
| 2026-07-27 | CNY 1,70 | +1,19 % | CNY 1,68 | CNY 1,72 | CNY 1,67 | 20,98M |
| 2026-07-24 | CNY 1,68 | -2,33 % | CNY 1,71 | CNY 1,73 | CNY 1,68 | 22,18M |
| 2026-07-23 | CNY 1,72 | +2,38 % | CNY 1,67 | CNY 1,73 | CNY 1,66 | 26,48M |
| 2026-07-22 | CNY 1,68 | +1,20 % | CNY 1,66 | CNY 1,69 | CNY 1,65 | 23,31M |
| 2026-07-21 | CNY 1,66 | -2,35 % | CNY 1,70 | CNY 1,71 | CNY 1,65 | 36,14M |
| 2026-07-20 | CNY 1,70 | 0,00 % | CNY 1,70 | CNY 1,76 | CNY 1,69 | 34,61M |
| 2026-07-17 | CNY 1,70 | -2,30 % | CNY 1,74 | CNY 1,78 | CNY 1,70 | 30,54M |
| 2026-07-16 | CNY 1,74 | +1,16 % | CNY 1,72 | CNY 1,75 | CNY 1,70 | 25,34M |
| 2026-07-15 | CNY 1,72 | +1,78 % | CNY 1,68 | CNY 1,75 | CNY 1,68 | 31,96M |
| 2026-07-14 | CNY 1,69 | +2,42 % | CNY 1,65 | CNY 1,70 | CNY 1,63 | 25,07M |
| 2026-07-13 | CNY 1,65 | -2,37 % | CNY 1,68 | CNY 1,71 | CNY 1,64 | 24,97M |
| 2026-07-10 | CNY 1,69 | +3,68 % | CNY 1,63 | CNY 1,72 | CNY 1,61 | 49,95M |
| 2026-07-09 | CNY 1,63 | -1,21 % | CNY 1,65 | CNY 1,67 | CNY 1,62 | 23,35M |
| 2026-07-08 | CNY 1,65 | 0,00 % | CNY 1,64 | CNY 1,67 | CNY 1,61 | 20,58M |
| 2026-07-07 | CNY 1,65 | -1,79 % | CNY 1,68 | CNY 1,68 | CNY 1,63 | 20,88M |
| 2026-07-06 | CNY 1,68 | -1,18 % | CNY 1,69 | CNY 1,72 | CNY 1,67 | 22,35M |
| 2026-07-03 | CNY 1,70 | +1,19 % | CNY 1,68 | CNY 1,71 | CNY 1,67 | 28,73M |
| 2026-07-02 | CNY 1,68 | -0,59 % | CNY 1,68 | CNY 1,74 | CNY 1,67 | 37,96M |
| 2026-07-01 | CNY 1,69 | +1,81 % | CNY 1,67 | CNY 1,71 | CNY 1,65 | 48,94M |
| 2026-06-30 | CNY 1,66 | -0,60 % | CNY 1,66 | CNY 1,76 | CNY 1,65 | 32,56M |
| 2026-06-29 | CNY 1,67 | 0,00 % | CNY 1,66 | CNY 1,70 | CNY 1,61 | 22,10M |
| 2026-06-26 | CNY 1,67 | -1,18 % | CNY 1,69 | CNY 1,72 | CNY 1,67 | 24,76M |
| 2026-06-25 | CNY 1,69 | -1,17 % | CNY 1,70 | CNY 1,71 | CNY 1,66 | 24,33M |
| 2026-06-24 | CNY 1,71 | -4,47 % | CNY 1,79 | CNY 1,79 | CNY 1,70 | 23,52M |
| 2026-06-23 | CNY 1,79 | +1,13 % | CNY 1,76 | CNY 1,82 | CNY 1,75 | 24,23M |
| 2026-06-22 | CNY 1,77 | +1,14 % | CNY 1,74 | CNY 1,77 | CNY 1,69 | 25,97M |
| 2026-06-18 | CNY 1,75 | -1,13 % | CNY 1,77 | CNY 1,79 | CNY 1,74 | 17,63M |
| 2026-06-17 | CNY 1,77 | -2,75 % | CNY 1,82 | CNY 1,83 | CNY 1,76 | 23,13M |
| 2026-06-16 | CNY 1,82 | -2,15 % | CNY 1,86 | CNY 1,87 | CNY 1,82 | 18,39M |
| 2026-06-15 | CNY 1,86 | -0,53 % | CNY 1,88 | CNY 1,91 | CNY 1,85 | 21,18M |
| 2026-06-12 | CNY 1,87 | +1,08 % | CNY 1,85 | CNY 1,89 | CNY 1,83 | 24,78M |
| 2026-06-11 | CNY 1,85 | -1,07 % | CNY 1,86 | CNY 1,87 | CNY 1,83 | 20,35M |
| 2026-06-10 | CNY 1,87 | -1,58 % | CNY 1,89 | CNY 1,89 | CNY 1,84 | 25,47M |
| 2026-06-09 | CNY 1,90 | -2,06 % | CNY 1,94 | CNY 1,94 | CNY 1,88 | 33,86M |
| 2026-06-08 | CNY 1,94 | 0,00 % | CNY 1,91 | CNY 1,97 | CNY 1,90 | 35,74M |
| 2026-06-05 | CNY 1,94 | +2,11 % | CNY 1,90 | CNY 1,97 | CNY 1,89 | 39,76M |
| 2026-06-04 | CNY 1,90 | -1,04 % | CNY 1,91 | CNY 1,96 | CNY 1,88 | 31,85M |
| 2026-06-03 | CNY 1,92 | -2,04 % | CNY 1,96 | CNY 1,97 | CNY 1,90 | 30,11M |
| 2026-06-02 | CNY 1,96 | -2,00 % | CNY 2,00 | CNY 2,01 | CNY 1,95 | 35,87M |
| 2026-06-01 | CNY 2,00 | +3,63 % | CNY 1,93 | CNY 2,01 | CNY 1,89 | 46,21M |
| 2026-05-29 | CNY 1,93 | 0,00 % | CNY 1,93 | CNY 2,01 | CNY 1,92 | 41,50M |
| 2026-05-28 | CNY 1,93 | +1,05 % | CNY 1,90 | CNY 1,93 | CNY 1,88 | 21,48M |
| 2026-05-27 | CNY 1,91 | -3,05 % | CNY 1,97 | CNY 1,97 | CNY 1,88 | 32,56M |
| 2026-05-26 | CNY 1,97 | -1,50 % | CNY 1,98 | CNY 2,00 | CNY 1,96 | 13,41M |