Jiangsu Huaxicun Co., Ltd Class A 000936
SZSE · China · Prozessindustrie
CNY 5,49+0,05 (+0,92 %)
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 5,49 | +0,92 % | CNY 5,48 | CNY 5,58 | CNY 5,36 | 12,95M |
| 2026-09-29 | CNY 5,44 | +2,64 % | CNY 5,30 | CNY 5,52 | CNY 5,26 | 14,67M |
| 2026-09-28 | CNY 5,30 | -2,75 % | CNY 5,45 | CNY 5,48 | CNY 5,25 | 13,81M |
| 2026-09-24 | CNY 5,45 | -1,62 % | CNY 5,52 | CNY 5,59 | CNY 5,43 | 12,84M |
| 2026-09-23 | CNY 5,54 | -0,36 % | CNY 5,55 | CNY 5,69 | CNY 5,52 | 20,85M |
| 2026-09-22 | CNY 5,56 | -1,77 % | CNY 5,65 | CNY 5,67 | CNY 5,53 | 20,90M |
| 2026-09-21 | CNY 5,66 | +1,98 % | CNY 5,55 | CNY 5,67 | CNY 5,50 | 26,62M |
| 2026-09-18 | CNY 5,55 | +3,35 % | CNY 5,42 | CNY 5,85 | CNY 5,38 | 35,90M |
| 2026-09-17 | CNY 5,37 | -1,47 % | CNY 5,43 | CNY 5,44 | CNY 5,34 | 8,57M |
| 2026-09-16 | CNY 5,45 | +1,87 % | CNY 5,35 | CNY 5,47 | CNY 5,31 | 9,40M |
| 2026-09-15 | CNY 5,35 | -2,55 % | CNY 5,46 | CNY 5,50 | CNY 5,34 | 10,65M |
| 2026-09-14 | CNY 5,49 | +0,92 % | CNY 5,41 | CNY 5,51 | CNY 5,38 | 11,32M |
| 2026-09-11 | CNY 5,44 | -2,16 % | CNY 5,50 | CNY 5,53 | CNY 5,37 | 16,15M |
| 2026-09-10 | CNY 5,56 | -1,42 % | CNY 5,60 | CNY 5,63 | CNY 5,55 | 11,09M |
| 2026-09-09 | CNY 5,64 | -1,91 % | CNY 5,75 | CNY 5,76 | CNY 5,61 | 17,04M |
| 2026-09-08 | CNY 5,75 | +1,59 % | CNY 5,65 | CNY 5,78 | CNY 5,62 | 27,71M |
| 2026-09-07 | CNY 5,66 | +1,43 % | CNY 5,55 | CNY 5,80 | CNY 5,54 | 27,51M |
| 2026-09-04 | CNY 5,58 | -1,24 % | CNY 5,67 | CNY 5,72 | CNY 5,55 | 21,23M |
| 2026-09-03 | CNY 5,65 | +0,53 % | CNY 5,69 | CNY 5,73 | CNY 5,60 | 23,51M |
| 2026-09-02 | CNY 5,62 | -1,75 % | CNY 5,68 | CNY 5,73 | CNY 5,60 | 18,13M |
| 2026-09-01 | CNY 5,72 | +0,70 % | CNY 5,70 | CNY 5,77 | CNY 5,66 | 26,97M |
| 2026-08-31 | CNY 5,68 | -0,53 % | CNY 5,65 | CNY 5,71 | CNY 5,59 | 19,21M |
| 2026-08-28 | CNY 5,71 | -0,52 % | CNY 5,71 | CNY 5,75 | CNY 5,64 | 28,48M |
| 2026-08-27 | CNY 5,74 | +1,95 % | CNY 5,63 | CNY 5,79 | CNY 5,58 | 39,12M |
| 2026-08-26 | CNY 5,63 | 0,00 % | CNY 5,60 | CNY 5,63 | CNY 5,53 | 30,61M |
| 2026-08-25 | CNY 5,63 | +3,30 % | CNY 5,39 | CNY 5,71 | CNY 5,37 | 38,10M |
| 2026-08-24 | CNY 5,45 | -0,73 % | CNY 5,50 | CNY 5,54 | CNY 5,38 | 27,48M |
| 2026-08-21 | CNY 5,49 | -0,54 % | CNY 5,41 | CNY 5,53 | CNY 5,24 | 36,63M |
| 2026-08-20 | CNY 5,52 | -0,36 % | CNY 5,50 | CNY 5,66 | CNY 5,36 | 51,93M |
| 2026-08-19 | CNY 5,54 | -9,92 % | CNY 5,90 | CNY 5,97 | CNY 5,54 | 72,44M |
| 2026-08-18 | CNY 6,15 | -7,24 % | CNY 6,55 | CNY 6,69 | CNY 5,97 | 127,15M |
| 2026-08-17 | CNY 6,63 | -4,88 % | CNY 6,84 | CNY 6,93 | CNY 6,28 | 156,99M |
| 2026-08-14 | CNY 6,97 | +9,94 % | CNY 6,97 | CNY 6,97 | CNY 6,73 | 136,88M |
| 2026-08-13 | CNY 6,34 | +10,07 % | CNY 6,33 | CNY 6,34 | CNY 6,33 | 25,89M |
| 2026-08-12 | CNY 5,76 | +9,92 % | CNY 5,26 | CNY 5,76 | CNY 5,23 | 29,48M |
| 2026-08-11 | CNY 5,24 | -0,76 % | CNY 5,27 | CNY 5,28 | CNY 5,19 | 7,90M |
| 2026-08-10 | CNY 5,28 | +1,73 % | CNY 5,22 | CNY 5,29 | CNY 5,19 | 10,34M |
| 2026-08-07 | CNY 5,19 | -0,95 % | CNY 5,29 | CNY 5,31 | CNY 5,15 | 10,07M |
| 2026-08-06 | CNY 5,24 | -0,76 % | CNY 5,26 | CNY 5,30 | CNY 5,19 | 12,29M |
| 2026-08-05 | CNY 5,28 | +0,38 % | CNY 5,26 | CNY 5,30 | CNY 5,20 | 12,45M |
| 2026-08-04 | CNY 5,26 | 0,00 % | CNY 5,27 | CNY 5,37 | CNY 5,23 | 13,20M |
| 2026-08-03 | CNY 5,26 | +2,14 % | CNY 5,12 | CNY 5,28 | CNY 5,12 | 10,78M |
| 2026-07-31 | CNY 5,15 | +1,78 % | CNY 5,10 | CNY 5,17 | CNY 5,08 | 12,28M |
| 2026-07-30 | CNY 5,06 | +0,60 % | CNY 5,03 | CNY 5,10 | CNY 4,99 | 13,11M |
| 2026-07-29 | CNY 5,03 | +1,82 % | CNY 4,93 | CNY 5,05 | CNY 4,90 | 13,51M |
| 2026-07-28 | CNY 4,94 | +1,23 % | CNY 4,85 | CNY 4,95 | CNY 4,83 | 9,44M |
| 2026-07-27 | CNY 4,88 | +3,83 % | CNY 4,70 | CNY 4,89 | CNY 4,68 | 13,82M |
| 2026-07-24 | CNY 4,70 | -3,49 % | CNY 4,83 | CNY 4,87 | CNY 4,70 | 12,44M |
| 2026-07-23 | CNY 4,87 | +2,53 % | CNY 4,75 | CNY 4,89 | CNY 4,72 | 13,42M |
| 2026-07-22 | CNY 4,75 | -2,06 % | CNY 4,80 | CNY 4,86 | CNY 4,73 | 11,93M |
| 2026-07-21 | CNY 4,85 | 0,00 % | CNY 4,84 | CNY 4,90 | CNY 4,72 | 16,17M |
| 2026-07-20 | CNY 4,85 | -1,02 % | CNY 4,94 | CNY 5,01 | CNY 4,79 | 16,29M |
| 2026-07-17 | CNY 4,90 | -2,97 % | CNY 5,07 | CNY 5,14 | CNY 4,85 | 15,07M |
| 2026-07-16 | CNY 5,05 | +1,61 % | CNY 4,92 | CNY 5,11 | CNY 4,92 | 13,27M |
| 2026-07-15 | CNY 4,97 | -0,20 % | CNY 4,87 | CNY 5,05 | CNY 4,79 | 18,97M |
| 2026-07-14 | CNY 4,98 | +1,63 % | CNY 4,86 | CNY 4,99 | CNY 4,81 | 12,44M |
| 2026-07-13 | CNY 4,90 | -4,30 % | CNY 5,15 | CNY 5,15 | CNY 4,88 | 14,17M |
| 2026-07-10 | CNY 5,12 | +0,59 % | CNY 5,08 | CNY 5,25 | CNY 4,98 | 16,74M |
| 2026-07-09 | CNY 5,09 | +0,79 % | CNY 5,05 | CNY 5,10 | CNY 4,90 | 14,82M |
| 2026-07-08 | CNY 5,05 | -0,79 % | CNY 5,09 | CNY 5,12 | CNY 5,02 | 9,22M |
| 2026-07-07 | CNY 5,09 | -2,86 % | CNY 5,24 | CNY 5,24 | CNY 5,07 | 13,00M |
| 2026-07-06 | CNY 5,24 | -2,24 % | CNY 5,36 | CNY 5,39 | CNY 5,22 | 13,60M |
| 2026-07-03 | CNY 5,36 | +0,56 % | CNY 5,32 | CNY 5,38 | CNY 5,27 | 17,46M |
| 2026-07-02 | CNY 5,33 | -1,11 % | CNY 5,37 | CNY 5,53 | CNY 5,31 | 16,34M |
| 2026-07-01 | CNY 5,39 | +1,70 % | CNY 5,34 | CNY 5,49 | CNY 5,30 | 16,89M |
| 2026-06-30 | CNY 5,30 | +1,34 % | CNY 5,21 | CNY 5,32 | CNY 5,12 | 16,27M |
| 2026-06-29 | CNY 5,23 | -0,76 % | CNY 5,27 | CNY 5,30 | CNY 5,11 | 16,98M |
| 2026-06-26 | CNY 5,27 | -4,01 % | CNY 5,43 | CNY 5,48 | CNY 5,27 | 17,74M |
| 2026-06-25 | CNY 5,49 | -3,51 % | CNY 5,69 | CNY 5,69 | CNY 5,45 | 16,01M |
| 2026-06-24 | CNY 5,69 | -1,22 % | CNY 5,72 | CNY 5,77 | CNY 5,59 | 13,94M |
| 2026-06-23 | CNY 5,76 | -1,37 % | CNY 5,78 | CNY 5,97 | CNY 5,73 | 19,71M |
| 2026-06-22 | CNY 5,84 | +3,00 % | CNY 5,68 | CNY 5,84 | CNY 5,46 | 27,10M |
| 2026-06-18 | CNY 5,67 | -2,07 % | CNY 5,75 | CNY 5,76 | CNY 5,62 | 17,78M |
| 2026-06-17 | CNY 5,79 | -1,70 % | CNY 5,89 | CNY 5,89 | CNY 5,75 | 13,82M |
| 2026-06-16 | CNY 5,89 | -0,84 % | CNY 5,92 | CNY 5,95 | CNY 5,80 | 15,14M |
| 2026-06-15 | CNY 5,94 | +3,12 % | CNY 5,79 | CNY 5,96 | CNY 5,79 | 16,34M |
| 2026-06-12 | CNY 5,76 | +1,77 % | CNY 5,74 | CNY 5,84 | CNY 5,67 | 19,66M |
| 2026-06-11 | CNY 5,66 | -1,57 % | CNY 5,69 | CNY 5,76 | CNY 5,58 | 15,24M |
| 2026-06-10 | CNY 5,75 | -3,36 % | CNY 5,90 | CNY 5,92 | CNY 5,69 | 21,89M |
| 2026-06-09 | CNY 5,95 | +0,17 % | CNY 5,98 | CNY 6,03 | CNY 5,85 | 16,37M |
| 2026-06-08 | CNY 5,94 | -6,01 % | CNY 6,20 | CNY 6,27 | CNY 5,88 | 24,49M |
| 2026-06-05 | CNY 6,32 | +0,32 % | CNY 6,30 | CNY 6,45 | CNY 6,20 | 15,10M |
| 2026-06-04 | CNY 6,30 | -2,17 % | CNY 6,41 | CNY 6,43 | CNY 6,26 | 16,44M |
| 2026-06-03 | CNY 6,44 | +1,74 % | CNY 6,35 | CNY 6,69 | CNY 6,32 | 25,20M |
| 2026-06-02 | CNY 6,33 | -2,62 % | CNY 6,43 | CNY 6,49 | CNY 6,24 | 17,56M |
| 2026-06-01 | CNY 6,50 | +2,04 % | CNY 6,31 | CNY 6,60 | CNY 6,27 | 19,36M |
| 2026-05-29 | CNY 6,37 | -3,04 % | CNY 6,58 | CNY 6,60 | CNY 6,35 | 21,46M |
| 2026-05-28 | CNY 6,57 | +0,46 % | CNY 6,51 | CNY 6,62 | CNY 6,37 | 22,09M |
| 2026-05-27 | CNY 6,54 | -5,63 % | CNY 6,93 | CNY 6,93 | CNY 6,49 | 27,78M |
| 2026-05-26 | CNY 6,93 | -3,21 % | CNY 7,10 | CNY 7,11 | CNY 6,81 | 27,07M |