Jiangsu Shagang Co., Ltd. Class A 002075
SZSE · China · Nicht-Energie-Rohstoffe
CNY 3,52+0,04 (+1,15 %)
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 3,52 | +1,15 % | CNY 3,49 | CNY 3,54 | CNY 3,46 | 18,17M |
| 2026-09-29 | CNY 3,48 | +0,58 % | CNY 3,46 | CNY 3,51 | CNY 3,45 | 17,50M |
| 2026-09-28 | CNY 3,46 | -0,29 % | CNY 3,47 | CNY 3,48 | CNY 3,42 | 15,92M |
| 2026-09-24 | CNY 3,47 | -1,70 % | CNY 3,52 | CNY 3,53 | CNY 3,46 |
| 19,78M |
| 2026-09-23 | CNY 3,53 | -1,12 % | CNY 3,56 | CNY 3,63 | CNY 3,52 | 28,64M |
| 2026-09-22 | CNY 3,57 | -0,28 % | CNY 3,59 | CNY 3,62 | CNY 3,55 | 20,31M |
| 2026-09-21 | CNY 3,58 | +0,56 % | CNY 3,55 | CNY 3,61 | CNY 3,55 | 19,25M |
| 2026-09-18 | CNY 3,56 | +0,56 % | CNY 3,55 | CNY 3,57 | CNY 3,53 | 19,86M |
| 2026-09-17 | CNY 3,54 | -0,84 % | CNY 3,56 | CNY 3,58 | CNY 3,52 | 15,11M |
| 2026-09-16 | CNY 3,57 | 0,00 % | CNY 3,55 | CNY 3,60 | CNY 3,51 | 16,79M |
| 2026-09-15 | CNY 3,57 | -1,38 % | CNY 3,62 | CNY 3,64 | CNY 3,56 | 14,52M |
| 2026-09-14 | CNY 3,62 | +0,84 % | CNY 3,58 | CNY 3,63 | CNY 3,55 | 20,24M |
| 2026-09-11 | CNY 3,59 | -2,97 % | CNY 3,68 | CNY 3,68 | CNY 3,55 | 36,97M |
| 2026-09-10 | CNY 3,70 | -0,80 % | CNY 3,71 | CNY 3,73 | CNY 3,67 | 23,16M |
| 2026-09-09 | CNY 3,73 | -0,53 % | CNY 3,75 | CNY 3,76 | CNY 3,68 | 25,36M |
| 2026-09-08 | CNY 3,75 | +2,18 % | CNY 3,68 | CNY 3,76 | CNY 3,65 | 32,18M |
| 2026-09-07 | CNY 3,67 | -0,81 % | CNY 3,69 | CNY 3,72 | CNY 3,66 | 21,54M |
| 2026-09-04 | CNY 3,70 | +0,54 % | CNY 3,69 | CNY 3,76 | CNY 3,69 | 26,60M |
| 2026-09-03 | CNY 3,68 | -0,54 % | CNY 3,71 | CNY 3,75 | CNY 3,67 | 21,54M |
| 2026-09-02 | CNY 3,70 | -1,07 % | CNY 3,72 | CNY 3,73 | CNY 3,64 | 24,75M |
| 2026-09-01 | CNY 3,74 | +1,36 % | CNY 3,68 | CNY 3,75 | CNY 3,67 | 23,39M |
| 2026-08-31 | CNY 3,69 | -1,86 % | CNY 3,77 | CNY 3,78 | CNY 3,68 | 28,58M |
| 2026-08-28 | CNY 3,76 | +1,35 % | CNY 3,70 | CNY 3,78 | CNY 3,68 | 28,45M |
| 2026-08-27 | CNY 3,71 | -0,27 % | CNY 3,70 | CNY 3,75 | CNY 3,67 | 24,27M |
| 2026-08-26 | CNY 3,72 | +1,09 % | CNY 3,67 | CNY 3,75 | CNY 3,67 | 26,11M |
| 2026-08-25 | CNY 3,68 | +2,51 % | CNY 3,58 | CNY 3,69 | CNY 3,57 | 28,30M |
| 2026-08-24 | CNY 3,59 | -2,97 % | CNY 3,64 | CNY 3,69 | CNY 3,58 | 37,83M |
| 2026-08-21 | CNY 3,70 | +1,37 % | CNY 3,64 | CNY 3,77 | CNY 3,59 | 53,71M |
| 2026-08-20 | CNY 3,65 | +1,96 % | CNY 3,60 | CNY 3,69 | CNY 3,60 | 24,99M |
| 2026-08-19 | CNY 3,58 | -3,24 % | CNY 3,67 | CNY 3,71 | CNY 3,56 | 29,75M |
| 2026-08-18 | CNY 3,70 | -0,80 % | CNY 3,71 | CNY 3,73 | CNY 3,66 | 23,00M |
| 2026-08-17 | CNY 3,73 | +1,36 % | CNY 3,67 | CNY 3,73 | CNY 3,61 | 27,73M |
| 2026-08-14 | CNY 3,68 | -2,13 % | CNY 3,74 | CNY 3,76 | CNY 3,65 | 34,82M |
| 2026-08-13 | CNY 3,76 | -2,08 % | CNY 3,85 | CNY 3,85 | CNY 3,74 | 40,59M |
| 2026-08-12 | CNY 3,84 | -0,26 % | CNY 3,83 | CNY 3,86 | CNY 3,78 | 31,15M |
| 2026-08-11 | CNY 3,85 | -2,53 % | CNY 3,96 | CNY 3,96 | CNY 3,83 | 45,99M |
| 2026-08-10 | CNY 3,95 | -0,25 % | CNY 3,95 | CNY 4,02 | CNY 3,93 | 29,04M |
| 2026-08-07 | CNY 3,96 | -3,41 % | CNY 4,09 | CNY 4,10 | CNY 3,94 | 44,43M |
| 2026-08-06 | CNY 4,10 | 0,00 % | CNY 4,14 | CNY 4,15 | CNY 4,01 | 41,90M |
| 2026-08-05 | CNY 4,10 | 0,00 % | CNY 4,12 | CNY 4,19 | CNY 4,06 | 49,66M |
| 2026-08-04 | CNY 4,10 | -0,24 % | CNY 4,07 | CNY 4,18 | CNY 3,99 | 88,25M |
| 2026-08-03 | CNY 4,11 | +9,89 % | CNY 3,76 | CNY 4,11 | CNY 3,75 | 70,37M |
| 2026-07-31 | CNY 3,74 | +1,91 % | CNY 3,66 | CNY 3,76 | CNY 3,64 | 36,30M |
| 2026-07-30 | CNY 3,67 | +1,10 % | CNY 3,63 | CNY 3,73 | CNY 3,61 | 35,12M |
| 2026-07-29 | CNY 3,63 | +3,42 % | CNY 3,52 | CNY 3,66 | CNY 3,50 | 46,05M |
| 2026-07-28 | CNY 3,51 | +0,86 % | CNY 3,46 | CNY 3,53 | CNY 3,44 | 22,24M |
| 2026-07-27 | CNY 3,48 | +2,35 % | CNY 3,39 | CNY 3,48 | CNY 3,38 | 24,13M |
| 2026-07-24 | CNY 3,40 | -3,41 % | CNY 3,51 | CNY 3,52 | CNY 3,39 | 29,83M |
| 2026-07-23 | CNY 3,52 | +2,03 % | CNY 3,44 | CNY 3,52 | CNY 3,40 | 30,83M |
| 2026-07-22 | CNY 3,45 | -0,29 % | CNY 3,45 | CNY 3,47 | CNY 3,38 | 31,23M |
| 2026-07-21 | CNY 3,46 | 0,00 % | CNY 3,45 | CNY 3,52 | CNY 3,44 | 41,96M |
| 2026-07-20 | CNY 3,46 | +0,87 % | CNY 3,43 | CNY 3,51 | CNY 3,40 | 34,16M |
| 2026-07-17 | CNY 3,43 | -2,83 % | CNY 3,51 | CNY 3,57 | CNY 3,42 | 35,18M |
| 2026-07-16 | CNY 3,53 | +0,86 % | CNY 3,48 | CNY 3,55 | CNY 3,43 | 30,54M |
| 2026-07-15 | CNY 3,50 | +3,24 % | CNY 3,37 | CNY 3,50 | CNY 3,35 | 36,27M |
| 2026-07-14 | CNY 3,39 | +0,30 % | CNY 3,36 | CNY 3,41 | CNY 3,34 | 28,62M |
| 2026-07-13 | CNY 3,38 | -0,59 % | CNY 3,38 | CNY 3,42 | CNY 3,31 | 31,57M |
| 2026-07-10 | CNY 3,40 | +3,03 % | CNY 3,30 | CNY 3,43 | CNY 3,23 | 41,16M |
| 2026-07-09 | CNY 3,30 | -1,20 % | CNY 3,34 | CNY 3,37 | CNY 3,26 | 24,49M |
| 2026-07-08 | CNY 3,34 | 0,00 % | CNY 3,31 | CNY 3,38 | CNY 3,28 | 20,91M |
| 2026-07-07 | CNY 3,34 | -2,62 % | CNY 3,42 | CNY 3,43 | CNY 3,31 | 20,91M |
| 2026-07-06 | CNY 3,43 | -0,58 % | CNY 3,44 | CNY 3,48 | CNY 3,39 | 24,52M |
| 2026-07-03 | CNY 3,45 | -0,58 % | CNY 3,49 | CNY 3,51 | CNY 3,43 | 24,97M |
| 2026-07-02 | CNY 3,47 | -0,57 % | CNY 3,48 | CNY 3,57 | CNY 3,44 | 27,80M |
| 2026-07-01 | CNY 3,49 | +2,65 % | CNY 3,39 | CNY 3,50 | CNY 3,37 | 33,71M |
| 2026-06-30 | CNY 3,40 | -0,58 % | CNY 3,43 | CNY 3,46 | CNY 3,34 | 20,93M |
| 2026-06-29 | CNY 3,42 | +1,79 % | CNY 3,36 | CNY 3,45 | CNY 3,28 | 31,58M |
| 2026-06-26 | CNY 3,36 | -4,27 % | CNY 3,51 | CNY 3,51 | CNY 3,34 | 36,41M |
| 2026-06-25 | CNY 3,51 | -0,57 % | CNY 3,51 | CNY 3,55 | CNY 3,45 | 24,82M |
| 2026-06-24 | CNY 3,53 | -3,02 % | CNY 3,67 | CNY 3,67 | CNY 3,51 | 32,32M |
| 2026-06-23 | CNY 3,64 | -2,41 % | CNY 3,71 | CNY 3,79 | CNY 3,63 | 31,17M |
| 2026-06-22 | CNY 3,73 | -1,84 % | CNY 3,75 | CNY 3,75 | CNY 3,61 | 36,39M |
| 2026-06-18 | CNY 3,80 | +1,06 % | CNY 3,77 | CNY 3,98 | CNY 3,66 | 48,96M |
| 2026-06-17 | CNY 3,76 | -6,23 % | CNY 4,00 | CNY 4,00 | CNY 3,75 | 57,58M |
| 2026-06-16 | CNY 4,01 | +4,70 % | CNY 3,82 | CNY 4,05 | CNY 3,78 | 72,18M |
| 2026-06-15 | CNY 3,83 | +7,28 % | CNY 3,62 | CNY 3,92 | CNY 3,62 | 79,86M |
| 2026-06-12 | CNY 3,57 | +3,18 % | CNY 3,48 | CNY 3,65 | CNY 3,47 | 36,56M |
| 2026-06-11 | CNY 3,46 | -1,42 % | CNY 3,50 | CNY 3,52 | CNY 3,43 | 24,36M |
| 2026-06-10 | CNY 3,51 | -0,28 % | CNY 3,49 | CNY 3,53 | CNY 3,44 | 25,98M |
| 2026-06-09 | CNY 3,52 | -0,85 % | CNY 3,53 | CNY 3,55 | CNY 3,44 | 33,58M |
| 2026-06-08 | CNY 3,55 | -3,27 % | CNY 3,61 | CNY 3,66 | CNY 3,49 | 37,37M |
| 2026-06-05 | CNY 3,67 | -0,54 % | CNY 3,69 | CNY 3,73 | CNY 3,65 | 29,22M |
| 2026-06-04 | CNY 3,69 | -1,60 % | CNY 3,74 | CNY 3,75 | CNY 3,68 | 25,33M |
| 2026-06-03 | CNY 3,75 | -2,34 % | CNY 3,83 | CNY 3,83 | CNY 3,73 | 32,81M |
| 2026-06-02 | CNY 3,84 | -3,03 % | CNY 3,96 | CNY 3,98 | CNY 3,83 | 31,30M |
| 2026-06-01 | CNY 3,96 | +1,54 % | CNY 3,90 | CNY 3,98 | CNY 3,85 | 28,00M |
| 2026-05-29 | CNY 3,90 | -2,01 % | CNY 3,98 | CNY 4,02 | CNY 3,90 | 32,55M |
| 2026-05-28 | CNY 3,98 | -0,50 % | CNY 3,99 | CNY 4,03 | CNY 3,93 | 22,74M |
| 2026-05-27 | CNY 4,00 | -2,68 % | CNY 4,12 | CNY 4,14 | CNY 3,99 | 25,09M |
| 2026-05-26 | CNY 4,11 | -0,72 % | CNY 4,14 | CNY 4,14 | CNY 4,07 | 17,72M |