Jiangxi Ganneng Co., Ltd. Class A 000899
SZSE · China · Versorger
CNY 9,08+0,09 (+1,00 %)
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 9,08 | +1,00 % | CNY 9,03 | CNY 9,11 | CNY 8,98 | 5,36M |
| 2026-09-29 | CNY 8,99 | 0,00 % | CNY 8,95 | CNY 9,06 | CNY 8,94 | 5,03M |
| 2026-09-28 | CNY 8,99 | +0,11 % | CNY 8,93 | CNY 9,14 | CNY 8,93 | 8,63M |
| 2026-09-24 | CNY 8,98 | -1,32 % | CNY 9,10 | CNY 9,12 | CNY 8,92 | 8,34M |
| 2026-09-23 | CNY 9,10 | -2,36 % | CNY 9,32 | CNY 9,32 | CNY 9,10 | 10,58M |
| 2026-09-22 | CNY 9,32 | -0,75 % | CNY 9,45 | CNY 9,45 | CNY 9,28 | 8,66M |
| 2026-09-21 | CNY 9,39 | +0,21 % | CNY 9,37 | CNY 9,40 | CNY 9,30 | 7,93M |
| 2026-09-18 | CNY 9,37 | +0,97 % | CNY 9,30 | CNY 9,51 | CNY 9,26 | 10,21M |
| 2026-09-17 | CNY 9,28 | -2,93 % | CNY 9,52 | CNY 9,53 | CNY 9,19 | 16,14M |
| 2026-09-16 | CNY 9,56 | +0,42 % | CNY 9,44 | CNY 9,87 | CNY 9,42 | 12,29M |
| 2026-09-15 | CNY 9,52 | -2,36 % | CNY 9,64 | CNY 9,85 | CNY 9,48 | 16,50M |
| 2026-09-14 | CNY 9,75 | -1,22 % | CNY 9,78 | CNY 10,15 | CNY 9,71 | 21,75M |
| 2026-09-11 | CNY 9,87 | -0,50 % | CNY 9,71 | CNY 10,19 | CNY 9,53 | 25,62M |
| 2026-09-10 | CNY 9,92 | +3,12 % | CNY 9,59 | CNY 10,10 | CNY 9,51 | 28,56M |
| 2026-09-09 | CNY 9,62 | +1,69 % | CNY 9,45 | CNY 9,68 | CNY 9,40 | 11,91M |
| 2026-09-08 | CNY 9,46 | +1,18 % | CNY 9,35 | CNY 9,47 | CNY 9,30 | 6,72M |
| 2026-09-07 | CNY 9,35 | -0,43 % | CNY 9,39 | CNY 9,41 | CNY 9,29 | 7,04M |
| 2026-09-04 | CNY 9,39 | -0,11 % | CNY 9,42 | CNY 9,53 | CNY 9,33 | 7,89M |
| 2026-09-03 | CNY 9,40 | +0,32 % | CNY 9,37 | CNY 9,44 | CNY 9,33 | 5,60M |
| 2026-09-02 | CNY 9,37 | -1,16 % | CNY 9,46 | CNY 9,52 | CNY 9,32 | 9,41M |
| 2026-09-01 | CNY 9,48 | +0,11 % | CNY 9,45 | CNY 9,57 | CNY 9,44 | 7,02M |
| 2026-08-31 | CNY 9,47 | -1,87 % | CNY 9,59 | CNY 9,63 | CNY 9,42 | 7,50M |
| 2026-08-28 | CNY 9,65 | -0,31 % | CNY 9,70 | CNY 9,71 | CNY 9,62 | 5,74M |
| 2026-08-27 | CNY 9,68 | 0,00 % | CNY 9,65 | CNY 9,72 | CNY 9,56 | 8,46M |
| 2026-08-26 | CNY 9,68 | +2,00 % | CNY 9,49 | CNY 9,71 | CNY 9,45 | 10,72M |
| 2026-08-25 | CNY 9,49 | +0,42 % | CNY 9,30 | CNY 9,53 | CNY 9,25 | 10,79M |
| 2026-08-24 | CNY 9,45 | -5,12 % | CNY 9,49 | CNY 9,68 | CNY 9,32 | 21,51M |
| 2026-08-21 | CNY 9,96 | -0,90 % | CNY 10,03 | CNY 10,05 | CNY 9,87 | 7,50M |
| 2026-08-20 | CNY 10,05 | +0,20 % | CNY 10,05 | CNY 10,15 | CNY 9,96 | 7,35M |
| 2026-08-19 | CNY 10,03 | -2,43 % | CNY 10,22 | CNY 10,33 | CNY 9,96 | 11,46M |
| 2026-08-18 | CNY 10,28 | -1,53 % | CNY 10,44 | CNY 10,46 | CNY 10,24 | 8,44M |
| 2026-08-17 | CNY 10,44 | +0,68 % | CNY 10,33 | CNY 10,47 | CNY 10,20 | 11,25M |
| 2026-08-14 | CNY 10,37 | -3,17 % | CNY 10,70 | CNY 10,71 | CNY 10,28 | 18,54M |
| 2026-08-13 | CNY 10,71 | -0,37 % | CNY 10,75 | CNY 10,84 | CNY 10,65 | 15,45M |
| 2026-08-12 | CNY 10,75 | -1,47 % | CNY 10,91 | CNY 11,00 | CNY 10,66 | 12,63M |
| 2026-08-11 | CNY 10,91 | -1,18 % | CNY 10,98 | CNY 11,08 | CNY 10,86 | 13,59M |
| 2026-08-10 | CNY 11,04 | +1,10 % | CNY 10,92 | CNY 11,06 | CNY 10,84 | 15,42M |
| 2026-08-07 | CNY 10,92 | -0,18 % | CNY 10,98 | CNY 10,98 | CNY 10,78 | 12,77M |
| 2026-08-06 | CNY 10,94 | -1,17 % | CNY 11,03 | CNY 11,06 | CNY 10,75 | 17,66M |
| 2026-08-05 | CNY 11,07 | +0,27 % | CNY 11,00 | CNY 11,12 | CNY 10,92 | 17,54M |
| 2026-08-04 | CNY 11,04 | -0,36 % | CNY 10,98 | CNY 11,27 | CNY 10,94 | 17,51M |
| 2026-08-03 | CNY 11,08 | +1,93 % | CNY 10,92 | CNY 11,20 | CNY 10,92 | 18,93M |
| 2026-07-31 | CNY 10,87 | +0,37 % | CNY 10,53 | CNY 10,98 | CNY 10,53 | 19,03M |
| 2026-07-30 | CNY 10,83 | -1,10 % | CNY 10,75 | CNY 11,03 | CNY 10,68 | 20,72M |
| 2026-07-29 | CNY 10,95 | +4,39 % | CNY 10,48 | CNY 10,97 | CNY 10,35 | 28,17M |
| 2026-07-28 | CNY 10,49 | -1,96 % | CNY 10,49 | CNY 10,66 | CNY 10,40 | 14,41M |
| 2026-07-27 | CNY 10,70 | +3,68 % | CNY 10,12 | CNY 10,73 | CNY 10,07 | 21,83M |
| 2026-07-24 | CNY 10,32 | -7,77 % | CNY 10,90 | CNY 11,14 | CNY 10,29 | 35,90M |
| 2026-07-23 | CNY 11,19 | -2,19 % | CNY 11,01 | CNY 11,55 | CNY 10,81 | 40,45M |
| 2026-07-22 | CNY 11,44 | +3,53 % | CNY 10,65 | CNY 11,51 | CNY 10,65 | 47,87M |
| 2026-07-21 | CNY 11,05 | -6,04 % | CNY 11,12 | CNY 11,33 | CNY 10,60 | 52,91M |
| 2026-07-20 | CNY 11,76 | +9,91 % | CNY 10,70 | CNY 11,77 | CNY 10,59 | 68,34M |
| 2026-07-17 | CNY 10,70 | +9,97 % | CNY 9,72 | CNY 10,70 | CNY 9,68 | 38,11M |
| 2026-07-16 | CNY 9,73 | -1,02 % | CNY 9,82 | CNY 9,89 | CNY 9,65 | 9,66M |
| 2026-07-15 | CNY 9,83 | +1,97 % | CNY 9,71 | CNY 9,88 | CNY 9,64 | 10,31M |
| 2026-07-14 | CNY 9,64 | +1,37 % | CNY 9,45 | CNY 9,65 | CNY 9,41 | 8,77M |
| 2026-07-13 | CNY 9,51 | -1,35 % | CNY 9,57 | CNY 9,76 | CNY 9,50 | 9,30M |
| 2026-07-10 | CNY 9,64 | +1,05 % | CNY 9,58 | CNY 9,79 | CNY 9,44 | 11,28M |
| 2026-07-09 | CNY 9,54 | -0,83 % | CNY 9,62 | CNY 9,62 | CNY 9,35 | 12,50M |
| 2026-07-08 | CNY 9,62 | -2,34 % | CNY 9,80 | CNY 9,90 | CNY 9,58 | 10,97M |
| 2026-07-07 | CNY 9,85 | -2,48 % | CNY 10,04 | CNY 10,08 | CNY 9,78 | 10,12M |
| 2026-07-06 | CNY 10,10 | +1,41 % | CNY 9,96 | CNY 10,11 | CNY 9,85 | 13,50M |
| 2026-07-03 | CNY 9,96 | +0,30 % | CNY 9,94 | CNY 10,08 | CNY 9,87 | 10,82M |
| 2026-07-02 | CNY 9,93 | -1,00 % | CNY 9,98 | CNY 10,20 | CNY 9,87 | 16,41M |
| 2026-07-01 | CNY 10,03 | +3,83 % | CNY 9,66 | CNY 10,11 | CNY 9,61 | 17,16M |
| 2026-06-30 | CNY 9,66 | -1,83 % | CNY 9,77 | CNY 9,81 | CNY 9,62 | 12,04M |
| 2026-06-29 | CNY 9,84 | -0,20 % | CNY 9,80 | CNY 9,96 | CNY 9,63 | 13,16M |
| 2026-06-26 | CNY 9,86 | -2,86 % | CNY 10,15 | CNY 10,38 | CNY 9,86 | 18,27M |
| 2026-06-25 | CNY 10,15 | -2,22 % | CNY 10,30 | CNY 10,34 | CNY 10,08 | 14,91M |
| 2026-06-24 | CNY 10,38 | -2,08 % | CNY 10,57 | CNY 10,59 | CNY 10,30 | 16,40M |
| 2026-06-23 | CNY 10,60 | -2,57 % | CNY 10,75 | CNY 10,89 | CNY 10,57 | 15,68M |
| 2026-06-22 | CNY 10,88 | +0,83 % | CNY 10,80 | CNY 10,95 | CNY 10,57 | 20,92M |
| 2026-06-18 | CNY 10,79 | -8,48 % | CNY 11,75 | CNY 11,76 | CNY 10,66 | 37,49M |
| 2026-06-17 | CNY 11,79 | -6,06 % | CNY 12,40 | CNY 12,48 | CNY 11,60 | 29,81M |
| 2026-06-16 | CNY 12,55 | -2,11 % | CNY 12,77 | CNY 12,85 | CNY 12,52 | 21,65M |
| 2026-06-15 | CNY 12,82 | -3,39 % | CNY 12,62 | CNY 12,88 | CNY 12,51 | 25,50M |
| 2026-06-12 | CNY 13,27 | +3,59 % | CNY 12,89 | CNY 13,27 | CNY 12,61 | 25,14M |
| 2026-06-11 | CNY 12,81 | +0,79 % | CNY 12,65 | CNY 12,89 | CNY 12,47 | 17,84M |
| 2026-06-10 | CNY 12,71 | -4,58 % | CNY 13,11 | CNY 13,17 | CNY 12,68 | 22,85M |
| 2026-06-09 | CNY 13,32 | +4,39 % | CNY 12,91 | CNY 13,39 | CNY 12,51 | 27,76M |
| 2026-06-08 | CNY 12,76 | -7,06 % | CNY 13,23 | CNY 13,83 | CNY 12,71 | 33,30M |
| 2026-06-05 | CNY 13,73 | -6,15 % | CNY 14,45 | CNY 14,90 | CNY 13,69 | 41,29M |
| 2026-06-04 | CNY 14,63 | -2,53 % | CNY 14,60 | CNY 14,90 | CNY 14,33 | 48,56M |
| 2026-06-03 | CNY 15,01 | +4,60 % | CNY 14,10 | CNY 15,77 | CNY 13,88 | 76,22M |
| 2026-06-02 | CNY 14,35 | -1,17 % | CNY 14,08 | CNY 14,44 | CNY 13,70 | 47,04M |
| 2026-06-01 | CNY 14,52 | +3,42 % | CNY 14,14 | CNY 14,66 | CNY 13,40 | 65,30M |
| 2026-05-29 | CNY 14,04 | 0,00 % | CNY 13,90 | CNY 14,48 | CNY 13,80 | 80,15M |
| 2026-05-28 | CNY 14,04 | +9,69 % | CNY 12,80 | CNY 14,08 | CNY 12,80 | 85,42M |
| 2026-05-27 | CNY 12,80 | -0,23 % | CNY 12,68 | CNY 13,05 | CNY 12,53 | 23,63M |
| 2026-05-26 | CNY 12,83 | -2,73 % | CNY 12,92 | CNY 13,02 | CNY 12,58 | 26,29M |