Jiangsu Dagang Co., Ltd. Class A 002077
SZSE · China · Finanzen
CNY 13,68-0,67 (-4,67 %)
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 13,68 | -4,67 % | CNY 14,40 | CNY 14,46 | CNY 13,61 | 45,40M |
| 2026-09-29 | CNY 14,35 | -2,97 % | CNY 14,50 | CNY 14,92 | CNY 14,25 | 50,02M |
| 2026-09-28 | CNY 14,79 | +0,82 % | CNY 14,60 | CNY 15,20 | CNY 14,26 | 70,58M |
| 2026-09-24 | CNY 14,67 | +3,38 % | CNY 13,91 | CNY 15,03 | CNY 13,76 | 70,04M |
| 2026-09-23 | CNY 14,19 | +0,71 % | CNY 14,00 | CNY 14,28 | CNY 13,69 | 45,09M |
| 2026-09-22 | CNY 14,09 | -2,29 % | CNY 14,66 | CNY 14,70 | CNY 14,04 | 52,91M |
| 2026-09-21 | CNY 14,42 | -0,55 % | CNY 14,51 | CNY 14,72 | CNY 14,32 | 56,25M |
| 2026-09-18 | CNY 14,50 | +4,92 % | CNY 14,10 | CNY 14,56 | CNY 13,92 | 71,89M |
| 2026-09-17 | CNY 13,82 | -3,83 % | CNY 14,04 | CNY 14,22 | CNY 13,76 | 56,18M |
| 2026-09-16 | CNY 14,37 | +5,20 % | CNY 13,77 | CNY 14,42 | CNY 13,40 | 79,33M |
| 2026-09-15 | CNY 13,66 | -1,37 % | CNY 13,60 | CNY 14,05 | CNY 13,51 | 48,35M |
| 2026-09-14 | CNY 13,85 | +0,51 % | CNY 13,78 | CNY 13,97 | CNY 13,61 | 49,63M |
| 2026-09-11 | CNY 13,78 | -1,92 % | CNY 13,81 | CNY 13,99 | CNY 13,51 | 65,25M |
| 2026-09-10 | CNY 14,05 | +2,26 % | CNY 13,77 | CNY 14,23 | CNY 13,60 | 109,60M |
| 2026-09-09 | CNY 13,74 | +10,01 % | CNY 12,52 | CNY 13,74 | CNY 12,52 | 83,10M |
| 2026-09-08 | CNY 12,49 | +0,48 % | CNY 12,39 | CNY 12,58 | CNY 12,31 | 16,52M |
| 2026-09-07 | CNY 12,43 | +1,14 % | CNY 12,37 | CNY 12,48 | CNY 12,30 | 13,53M |
| 2026-09-04 | CNY 12,29 | -1,68 % | CNY 12,55 | CNY 12,70 | CNY 12,21 | 20,79M |
| 2026-09-03 | CNY 12,50 | -0,56 % | CNY 12,63 | CNY 12,68 | CNY 12,39 | 13,00M |
| 2026-09-02 | CNY 12,57 | -0,55 % | CNY 12,50 | CNY 12,68 | CNY 12,38 | 15,30M |
| 2026-09-01 | CNY 12,64 | -0,39 % | CNY 12,68 | CNY 12,76 | CNY 12,50 | 17,33M |
| 2026-08-31 | CNY 12,69 | +2,34 % | CNY 12,28 | CNY 12,70 | CNY 12,23 | 20,41M |
| 2026-08-28 | CNY 12,40 | -0,64 % | CNY 12,50 | CNY 12,60 | CNY 12,37 | 18,15M |
| 2026-08-27 | CNY 12,48 | +2,97 % | CNY 12,14 | CNY 12,50 | CNY 12,12 | 20,64M |
| 2026-08-26 | CNY 12,12 | -0,16 % | CNY 12,16 | CNY 12,23 | CNY 11,97 | 12,97M |
| 2026-08-25 | CNY 12,14 | +0,50 % | CNY 11,92 | CNY 12,20 | CNY 11,71 | 15,22M |
| 2026-08-24 | CNY 12,08 | -1,63 % | CNY 12,20 | CNY 12,32 | CNY 11,84 | 15,91M |
| 2026-08-21 | CNY 12,28 | +0,08 % | CNY 12,16 | CNY 12,36 | CNY 12,04 | 14,03M |
| 2026-08-20 | CNY 12,27 | -0,41 % | CNY 12,42 | CNY 12,49 | CNY 12,16 | 16,43M |
| 2026-08-19 | CNY 12,32 | -5,67 % | CNY 12,77 | CNY 12,95 | CNY 12,25 | 25,77M |
| 2026-08-18 | CNY 13,06 | -0,38 % | CNY 13,11 | CNY 13,20 | CNY 12,85 | 24,91M |
| 2026-08-17 | CNY 13,11 | +3,23 % | CNY 12,70 | CNY 13,12 | CNY 12,62 | 29,54M |
| 2026-08-14 | CNY 12,70 | +1,44 % | CNY 12,75 | CNY 12,77 | CNY 12,46 | 19,31M |
| 2026-08-13 | CNY 12,52 | -3,10 % | CNY 13,07 | CNY 13,12 | CNY 12,51 | 27,41M |
| 2026-08-12 | CNY 12,92 | +2,46 % | CNY 12,59 | CNY 12,95 | CNY 12,59 | 26,77M |
| 2026-08-11 | CNY 12,61 | -0,94 % | CNY 12,62 | CNY 12,80 | CNY 12,54 | 20,34M |
| 2026-08-10 | CNY 12,73 | -0,47 % | CNY 12,93 | CNY 12,94 | CNY 12,56 | 26,33M |
| 2026-08-07 | CNY 12,79 | +1,59 % | CNY 12,80 | CNY 12,84 | CNY 12,35 | 38,84M |
| 2026-08-06 | CNY 12,59 | +0,72 % | CNY 12,27 | CNY 12,70 | CNY 12,24 | 44,24M |
| 2026-08-05 | CNY 12,50 | +4,34 % | CNY 11,98 | CNY 12,54 | CNY 11,91 | 53,96M |
| 2026-08-04 | CNY 11,98 | +3,90 % | CNY 11,65 | CNY 12,01 | CNY 11,58 | 38,84M |
| 2026-08-03 | CNY 11,53 | +0,44 % | CNY 11,35 | CNY 11,54 | CNY 11,34 | 24,03M |
| 2026-07-31 | CNY 11,48 | +2,04 % | CNY 11,73 | CNY 11,98 | CNY 11,47 | 44,35M |
| 2026-07-30 | CNY 11,25 | -3,10 % | CNY 11,52 | CNY 11,62 | CNY 11,15 | 29,41M |
| 2026-07-29 | CNY 11,61 | -1,02 % | CNY 11,70 | CNY 11,78 | CNY 11,19 | 35,74M |
| 2026-07-28 | CNY 11,73 | -3,30 % | CNY 11,98 | CNY 12,22 | CNY 11,65 | 33,71M |
| 2026-07-27 | CNY 12,13 | +1,00 % | CNY 11,85 | CNY 12,15 | CNY 11,46 | 33,44M |
| 2026-07-24 | CNY 12,01 | +1,35 % | CNY 11,65 | CNY 12,20 | CNY 11,62 | 41,20M |
| 2026-07-23 | CNY 11,85 | -2,31 % | CNY 12,08 | CNY 12,27 | CNY 11,68 | 33,38M |
| 2026-07-22 | CNY 12,13 | -2,41 % | CNY 12,15 | CNY 12,52 | CNY 12,02 | 52,07M |
| 2026-07-21 | CNY 12,43 | +4,10 % | CNY 11,90 | CNY 12,48 | CNY 10,85 | 74,05M |
| 2026-07-20 | CNY 11,94 | -10,02 % | CNY 13,10 | CNY 13,27 | CNY 11,94 | 55,09M |
| 2026-07-17 | CNY 13,27 | -9,97 % | CNY 14,57 | CNY 14,84 | CNY 13,27 | 48,96M |
| 2026-07-16 | CNY 14,74 | -8,05 % | CNY 15,61 | CNY 15,90 | CNY 14,60 | 52,09M |
| 2026-07-15 | CNY 16,03 | -7,93 % | CNY 17,68 | CNY 18,05 | CNY 15,77 | 55,73M |
| 2026-07-14 | CNY 17,41 | -3,87 % | CNY 18,16 | CNY 18,69 | CNY 16,43 | 61,26M |
| 2026-07-13 | CNY 18,11 | -5,53 % | CNY 18,77 | CNY 19,47 | CNY 18,00 | 56,09M |
| 2026-07-10 | CNY 19,17 | -4,77 % | CNY 20,00 | CNY 20,30 | CNY 19,12 | 86,70M |
| 2026-07-09 | CNY 20,13 | +3,23 % | CNY 19,40 | CNY 20,26 | CNY 19,20 | 101,05M |
| 2026-07-08 | CNY 19,50 | +2,25 % | CNY 19,13 | CNY 19,78 | CNY 18,59 | 95,49M |
| 2026-07-07 | CNY 19,07 | +7,44 % | CNY 17,57 | CNY 19,53 | CNY 17,37 | 88,83M |
| 2026-07-06 | CNY 17,75 | +1,54 % | CNY 17,79 | CNY 18,10 | CNY 16,90 | 33,17M |
| 2026-07-03 | CNY 17,48 | -4,79 % | CNY 18,21 | CNY 18,48 | CNY 17,46 | 37,26M |
| 2026-07-02 | CNY 18,36 | -2,81 % | CNY 18,29 | CNY 19,07 | CNY 17,90 | 39,77M |
| 2026-07-01 | CNY 18,89 | -2,07 % | CNY 19,13 | CNY 19,88 | CNY 18,68 | 55,17M |
| 2026-06-30 | CNY 19,29 | +4,72 % | CNY 18,43 | CNY 19,33 | CNY 18,15 | 49,19M |
| 2026-06-29 | CNY 18,42 | -0,59 % | CNY 18,55 | CNY 19,05 | CNY 17,88 | 42,84M |
| 2026-06-26 | CNY 18,53 | -2,42 % | CNY 18,97 | CNY 19,10 | CNY 18,41 | 41,09M |
| 2026-06-25 | CNY 18,99 | +0,21 % | CNY 18,81 | CNY 19,20 | CNY 18,69 | 53,68M |
| 2026-06-24 | CNY 18,95 | +4,01 % | CNY 18,00 | CNY 18,98 | CNY 17,93 | 56,81M |
| 2026-06-23 | CNY 18,22 | +1,39 % | CNY 17,85 | CNY 18,55 | CNY 17,50 | 39,25M |
| 2026-06-22 | CNY 17,97 | +0,06 % | CNY 17,95 | CNY 18,07 | CNY 17,40 | 33,44M |
| 2026-06-18 | CNY 17,96 | +1,24 % | CNY 17,80 | CNY 18,08 | CNY 17,66 | 34,16M |
| 2026-06-17 | CNY 17,74 | +3,99 % | CNY 16,83 | CNY 18,06 | CNY 16,78 | 38,46M |
| 2026-06-16 | CNY 17,06 | +1,79 % | CNY 16,62 | CNY 17,34 | CNY 16,62 | 28,35M |
| 2026-06-15 | CNY 16,76 | +5,94 % | CNY 15,97 | CNY 16,80 | CNY 15,81 | 30,82M |
| 2026-06-12 | CNY 15,82 | -2,94 % | CNY 16,66 | CNY 17,20 | CNY 15,75 | 35,46M |
| 2026-06-11 | CNY 16,30 | +0,31 % | CNY 16,09 | CNY 16,50 | CNY 16,04 | 23,99M |
| 2026-06-10 | CNY 16,25 | -0,37 % | CNY 16,01 | CNY 16,95 | CNY 15,97 | 26,61M |
| 2026-06-09 | CNY 16,31 | +5,23 % | CNY 15,79 | CNY 16,35 | CNY 15,37 | 31,01M |
| 2026-06-08 | CNY 15,50 | -6,96 % | CNY 15,91 | CNY 16,29 | CNY 15,33 | 30,06M |
| 2026-06-05 | CNY 16,66 | -4,20 % | CNY 17,23 | CNY 17,39 | CNY 16,26 | 35,64M |
| 2026-06-04 | CNY 17,39 | +1,93 % | CNY 16,76 | CNY 17,51 | CNY 16,68 | 28,69M |
| 2026-06-03 | CNY 17,06 | +1,37 % | CNY 16,81 | CNY 17,49 | CNY 16,71 | 34,65M |
| 2026-06-02 | CNY 16,83 | -2,09 % | CNY 17,14 | CNY 17,35 | CNY 16,73 | 31,22M |
| 2026-06-01 | CNY 17,19 | +1,12 % | CNY 16,89 | CNY 17,80 | CNY 16,85 | 40,56M |
| 2026-05-29 | CNY 17,00 | -8,80 % | CNY 18,33 | CNY 18,46 | CNY 16,84 | 61,89M |
| 2026-05-28 | CNY 18,64 | +1,03 % | CNY 18,27 | CNY 18,66 | CNY 18,01 | 50,92M |
| 2026-05-27 | CNY 18,45 | -0,05 % | CNY 18,47 | CNY 19,38 | CNY 18,30 | 77,50M |
| 2026-05-26 | CNY 18,46 | -2,69 % | CNY 18,70 | CNY 18,76 | CNY 17,95 | 61,40M |