Jushen Logistics Group Co. Ltd Class A 001202
SZSE · China · Transport
CNY 14,88-0,14 (-0,93 %)
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 14,88 | -0,93 % | CNY 15,02 | CNY 15,15 | CNY 14,82 | 950,51K |
| 2026-09-29 | CNY 15,02 | +1,08 % | CNY 14,88 | CNY 15,05 | CNY 14,80 | 966,80K |
| 2026-09-28 | CNY 14,86 | -1,46 % | CNY 15,28 | CNY 15,28 | CNY 14,82 | 1,42M |
| 2026-09-24 | CNY 15,08 | +0,27 % | CNY 15,13 | CNY 15,13 | CNY 14,81 | 1,32M |
| 2026-09-23 | CNY 15,04 | -0,66 % | CNY 15,10 | CNY 15,10 | CNY 14,79 | 1,82M |
| 2026-09-22 | CNY 15,14 | +0,80 % | CNY 15,05 | CNY 15,30 | CNY 14,94 | 2,37M |
| 2026-09-21 | CNY 15,02 | +3,87 % | CNY 14,46 | CNY 15,13 | CNY 14,45 | 3,00M |
| 2026-09-18 | CNY 14,46 | +1,12 % | CNY 14,31 | CNY 14,47 | CNY 14,17 | 2,14M |
| 2026-09-17 | CNY 14,30 | +4,99 % | CNY 13,63 | CNY 14,37 | CNY 13,49 | 4,14M |
| 2026-09-16 | CNY 13,62 | +1,26 % | CNY 13,43 | CNY 13,68 | CNY 13,26 | 1,83M |
| 2026-09-15 | CNY 13,45 | -3,79 % | CNY 14,03 | CNY 14,06 | CNY 13,42 | 1,41M |
| 2026-09-14 | CNY 13,98 | -0,29 % | CNY 14,02 | CNY 14,24 | CNY 13,88 | 1,39M |
| 2026-09-11 | CNY 14,02 | -2,30 % | CNY 14,42 | CNY 14,42 | CNY 13,87 | 1,95M |
| 2026-09-10 | CNY 14,35 | -2,38 % | CNY 14,73 | CNY 14,73 | CNY 14,32 | 1,40M |
| 2026-09-09 | CNY 14,70 | -0,41 % | CNY 14,75 | CNY 14,80 | CNY 14,52 | 1,82M |
| 2026-09-08 | CNY 14,76 | +2,71 % | CNY 14,22 | CNY 14,89 | CNY 14,12 | 3,47M |
| 2026-09-07 | CNY 14,37 | +0,49 % | CNY 14,30 | CNY 14,43 | CNY 14,23 | 1,54M |
| 2026-09-04 | CNY 14,30 | -0,35 % | CNY 14,35 | CNY 14,60 | CNY 14,23 | 1,91M |
| 2026-09-03 | CNY 14,35 | -1,10 % | CNY 14,66 | CNY 14,77 | CNY 14,32 | 1,88M |
| 2026-09-02 | CNY 14,51 | +0,42 % | CNY 14,38 | CNY 14,67 | CNY 14,16 | 1,93M |
| 2026-09-01 | CNY 14,45 | +0,35 % | CNY 14,44 | CNY 14,59 | CNY 14,33 | 1,59M |
| 2026-08-31 | CNY 14,40 | +0,28 % | CNY 14,39 | CNY 14,58 | CNY 14,06 | 2,85M |
| 2026-08-28 | CNY 14,36 | +3,83 % | CNY 13,82 | CNY 14,40 | CNY 13,58 | 5,16M |
| 2026-08-27 | CNY 13,83 | +0,73 % | CNY 13,62 | CNY 13,83 | CNY 13,53 | 1,78M |
| 2026-08-26 | CNY 13,73 | +0,96 % | CNY 13,60 | CNY 13,77 | CNY 13,48 | 1,92M |
| 2026-08-25 | CNY 13,60 | +0,89 % | CNY 13,54 | CNY 13,70 | CNY 13,13 | 2,38M |
| 2026-08-24 | CNY 13,48 | -1,39 % | CNY 13,67 | CNY 13,78 | CNY 13,40 | 1,45M |
| 2026-08-21 | CNY 13,67 | +0,37 % | CNY 13,60 | CNY 13,70 | CNY 13,32 | 1,52M |
| 2026-08-20 | CNY 13,62 | +2,33 % | CNY 13,40 | CNY 13,72 | CNY 13,32 | 1,87M |
| 2026-08-19 | CNY 13,31 | -3,69 % | CNY 13,60 | CNY 13,79 | CNY 13,29 | 1,98M |
| 2026-08-18 | CNY 13,82 | +0,88 % | CNY 13,64 | CNY 13,86 | CNY 13,50 | 2,41M |
| 2026-08-17 | CNY 13,70 | +2,54 % | CNY 13,60 | CNY 13,74 | CNY 13,32 | 2,67M |
| 2026-08-14 | CNY 13,36 | -0,37 % | CNY 13,50 | CNY 13,52 | CNY 13,28 | 1,55M |
| 2026-08-13 | CNY 13,41 | -2,19 % | CNY 13,89 | CNY 13,90 | CNY 13,41 | 2,18M |
| 2026-08-12 | CNY 13,71 | 0,00 % | CNY 13,70 | CNY 13,77 | CNY 13,56 | 1,73M |
| 2026-08-11 | CNY 13,71 | +0,88 % | CNY 13,58 | CNY 13,79 | CNY 13,34 | 2,50M |
| 2026-08-10 | CNY 13,59 | +4,38 % | CNY 13,08 | CNY 13,60 | CNY 12,92 | 3,26M |
| 2026-08-07 | CNY 13,02 | -1,36 % | CNY 13,21 | CNY 13,21 | CNY 12,84 | 2,24M |
| 2026-08-06 | CNY 13,20 | +0,84 % | CNY 13,01 | CNY 13,22 | CNY 12,88 | 2,66M |
| 2026-08-05 | CNY 13,09 | +2,03 % | CNY 12,89 | CNY 13,09 | CNY 12,80 | 3,02M |
| 2026-08-04 | CNY 12,83 | 0,00 % | CNY 12,82 | CNY 12,96 | CNY 12,56 | 3,41M |
| 2026-08-03 | CNY 12,83 | +3,97 % | CNY 12,36 | CNY 12,87 | CNY 12,30 | 4,68M |
| 2026-07-31 | CNY 12,34 | +1,31 % | CNY 12,25 | CNY 12,35 | CNY 12,18 | 2,98M |
| 2026-07-30 | CNY 12,18 | -1,14 % | CNY 12,24 | CNY 12,34 | CNY 12,15 | 3,07M |
| 2026-07-29 | CNY 12,32 | +0,24 % | CNY 12,23 | CNY 12,39 | CNY 12,18 | 4,17M |
| 2026-07-28 | CNY 12,29 | -5,24 % | CNY 12,32 | CNY 12,57 | CNY 12,24 | 6,82M |
| 2026-07-27 | CNY 12,97 | -5,95 % | CNY 12,41 | CNY 12,99 | CNY 12,41 | 9,76M |
| 2026-07-24 | CNY 13,79 | -9,99 % | CNY 13,79 | CNY 13,79 | CNY 13,79 | 1,35M |
| 2026-07-23 | CNY 15,32 | +8,81 % | CNY 14,01 | CNY 15,32 | CNY 13,90 | 11,15M |
| 2026-07-22 | CNY 14,08 | +7,56 % | CNY 13,62 | CNY 14,10 | CNY 13,62 | 9,46M |
| 2026-07-21 | CNY 13,09 | -1,13 % | CNY 13,20 | CNY 13,25 | CNY 12,40 | 3,99M |
| 2026-07-20 | CNY 13,24 | -4,06 % | CNY 13,74 | CNY 13,94 | CNY 13,08 | 2,97M |
| 2026-07-17 | CNY 13,80 | -4,17 % | CNY 14,29 | CNY 14,46 | CNY 13,61 | 3,49M |
| 2026-07-16 | CNY 14,40 | +0,84 % | CNY 14,14 | CNY 14,54 | CNY 14,10 | 2,31M |
| 2026-07-15 | CNY 14,28 | +2,44 % | CNY 13,85 | CNY 14,28 | CNY 13,80 | 2,39M |
| 2026-07-14 | CNY 13,94 | +0,43 % | CNY 13,75 | CNY 13,94 | CNY 13,53 | 2,33M |
| 2026-07-13 | CNY 13,88 | -2,18 % | CNY 14,00 | CNY 14,07 | CNY 13,73 | 2,67M |
| 2026-07-10 | CNY 14,19 | +3,28 % | CNY 13,60 | CNY 14,25 | CNY 13,56 | 3,22M |
| 2026-07-09 | CNY 13,74 | -2,55 % | CNY 14,05 | CNY 14,06 | CNY 13,53 | 3,06M |
| 2026-07-08 | CNY 14,10 | +0,93 % | CNY 13,97 | CNY 14,10 | CNY 13,73 | 2,06M |
| 2026-07-07 | CNY 13,97 | -2,24 % | CNY 14,25 | CNY 14,37 | CNY 13,85 | 2,30M |
| 2026-07-06 | CNY 14,29 | -0,21 % | CNY 14,46 | CNY 14,57 | CNY 14,22 | 1,64M |
| 2026-07-03 | CNY 14,32 | +3,02 % | CNY 14,10 | CNY 14,41 | CNY 13,95 | 1,82M |
| 2026-07-02 | CNY 13,90 | +0,65 % | CNY 13,90 | CNY 14,12 | CNY 13,81 | 2,17M |
| 2026-07-01 | CNY 13,81 | +1,92 % | CNY 13,55 | CNY 13,92 | CNY 13,40 | 2,20M |
| 2026-06-30 | CNY 13,55 | +0,59 % | CNY 13,47 | CNY 13,78 | CNY 13,34 | 2,05M |
| 2026-06-29 | CNY 13,47 | +2,98 % | CNY 13,38 | CNY 13,61 | CNY 12,87 | 3,53M |
| 2026-06-26 | CNY 13,08 | -2,32 % | CNY 13,39 | CNY 13,48 | CNY 13,02 | 1,43M |
| 2026-06-25 | CNY 13,39 | -2,69 % | CNY 13,79 | CNY 13,83 | CNY 13,38 | 2,06M |
| 2026-06-24 | CNY 13,76 | -3,78 % | CNY 14,30 | CNY 14,39 | CNY 13,72 | 1,38M |
| 2026-06-23 | CNY 14,30 | +0,99 % | CNY 14,04 | CNY 14,48 | CNY 14,04 | 1,44M |
| 2026-06-22 | CNY 14,16 | -0,07 % | CNY 14,02 | CNY 14,31 | CNY 13,60 | 1,83M |
| 2026-06-18 | CNY 14,17 | -0,42 % | CNY 14,14 | CNY 14,34 | CNY 13,91 | 1,77M |
| 2026-06-17 | CNY 14,23 | -2,27 % | CNY 14,55 | CNY 14,57 | CNY 14,21 | 1,10M |
| 2026-06-16 | CNY 14,56 | +0,69 % | CNY 14,49 | CNY 14,69 | CNY 14,21 | 1,43M |
| 2026-06-15 | CNY 14,46 | +0,21 % | CNY 14,55 | CNY 14,82 | CNY 14,27 | 1,43M |
| 2026-06-12 | CNY 14,43 | +1,55 % | CNY 14,44 | CNY 14,53 | CNY 14,15 | 1,12M |
| 2026-06-11 | CNY 14,21 | -1,46 % | CNY 14,38 | CNY 14,48 | CNY 14,02 | 1,07M |
| 2026-06-10 | CNY 14,42 | -1,90 % | CNY 14,61 | CNY 14,69 | CNY 14,11 | 1,72M |
| 2026-06-09 | CNY 14,70 | +0,75 % | CNY 14,69 | CNY 14,96 | CNY 14,54 | 1,18M |
| 2026-06-08 | CNY 14,59 | -3,63 % | CNY 15,01 | CNY 15,17 | CNY 14,40 | 1,57M |
| 2026-06-05 | CNY 15,14 | +1,61 % | CNY 14,91 | CNY 15,32 | CNY 14,75 | 1,49M |
| 2026-06-04 | CNY 14,90 | -2,74 % | CNY 15,47 | CNY 15,48 | CNY 14,82 | 1,62M |
| 2026-06-03 | CNY 15,32 | -1,61 % | CNY 15,60 | CNY 15,60 | CNY 15,15 | 1,46M |
| 2026-06-02 | CNY 15,57 | -2,75 % | CNY 16,00 | CNY 16,05 | CNY 15,48 | 1,47M |
| 2026-06-01 | CNY 16,01 | +3,29 % | CNY 15,36 | CNY 16,06 | CNY 15,30 | 1,96M |
| 2026-05-29 | CNY 15,50 | -2,70 % | CNY 15,93 | CNY 15,99 | CNY 15,30 | 1,68M |
| 2026-05-28 | CNY 15,93 | +0,76 % | CNY 15,79 | CNY 15,95 | CNY 15,35 | 1,69M |
| 2026-05-27 | CNY 15,81 | -1,62 % | CNY 16,00 | CNY 16,31 | CNY 14,46 | 2,51M |
| 2026-05-26 | CNY 16,07 | -1,59 % | CNY 16,17 | CNY 16,35 | CNY 15,75 | 2,76M |