Joyoung Company Limited Class A 002242
SZSE · China · Langlebige Konsumgüter
CNY 12,50+1,14 (+10,04 %)
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 12,50 | +10,04 % | CNY 12,50 | CNY 12,50 | CNY 12,17 | 34,96M |
| 2026-09-29 | CNY 11,36 | +9,97 % | CNY 11,05 | CNY 11,36 | CNY 10,89 | 19,12M |
| 2026-09-28 | CNY 10,33 | +10,01 % | CNY 9,83 | CNY 10,33 | CNY 9,83 | 24,63M |
| 2026-09-24 | CNY 9,39 | -3,79 % | CNY 9,63 | CNY 9,95 | CNY 9,39 | 17,15M |
| 2026-09-23 | CNY 9,76 | +2,31 % | CNY 9,53 | CNY 10,03 | CNY 9,49 | 24,49M |
| 2026-09-22 | CNY 9,54 | +0,42 % | CNY 9,44 | CNY 9,68 | CNY 9,28 | 19,34M |
| 2026-09-21 | CNY 9,50 | +0,74 % | CNY 9,40 | CNY 9,53 | CNY 9,36 | 14,30M |
| 2026-09-18 | CNY 9,43 | -1,26 % | CNY 9,35 | CNY 9,64 | CNY 9,26 | 19,40M |
| 2026-09-17 | CNY 9,55 | +2,80 % | CNY 9,30 | CNY 9,71 | CNY 9,13 | 24,89M |
| 2026-09-16 | CNY 9,29 | -1,59 % | CNY 9,38 | CNY 9,49 | CNY 9,17 | 21,30M |
| 2026-09-15 | CNY 9,44 | +0,64 % | CNY 9,44 | CNY 9,85 | CNY 9,06 | 34,69M |
| 2026-09-14 | CNY 9,38 | -3,70 % | CNY 9,71 | CNY 10,13 | CNY 9,31 | 39,14M |
| 2026-09-11 | CNY 9,74 | +10,06 % | CNY 8,71 | CNY 9,74 | CNY 8,56 | 33,28M |
| 2026-09-10 | CNY 8,85 | +4,12 % | CNY 8,48 | CNY 9,35 | CNY 8,38 | 20,01M |
| 2026-09-09 | CNY 8,50 | -2,41 % | CNY 8,66 | CNY 8,78 | CNY 8,46 | 5,42M |
| 2026-09-08 | CNY 8,71 | +1,40 % | CNY 8,61 | CNY 8,91 | CNY 8,59 | 7,30M |
| 2026-09-07 | CNY 8,59 | +2,75 % | CNY 8,51 | CNY 8,81 | CNY 8,37 | 8,47M |
| 2026-09-04 | CNY 8,36 | +0,84 % | CNY 8,30 | CNY 8,47 | CNY 8,30 | 3,53M |
| 2026-09-03 | CNY 8,29 | -0,72 % | CNY 8,37 | CNY 8,47 | CNY 8,28 | 3,32M |
| 2026-09-02 | CNY 8,35 | -3,02 % | CNY 8,55 | CNY 8,59 | CNY 8,35 | 4,12M |
| 2026-09-01 | CNY 8,61 | +0,23 % | CNY 8,55 | CNY 8,78 | CNY 8,53 | 5,40M |
| 2026-08-31 | CNY 8,59 | +1,90 % | CNY 8,43 | CNY 8,61 | CNY 8,38 | 5,02M |
| 2026-08-28 | CNY 8,43 | +1,20 % | CNY 8,35 | CNY 8,44 | CNY 8,31 | 3,95M |
| 2026-08-27 | CNY 8,33 | -0,48 % | CNY 8,37 | CNY 8,37 | CNY 8,27 | 4,38M |
| 2026-08-26 | CNY 8,37 | +0,12 % | CNY 8,34 | CNY 8,39 | CNY 8,29 | 4,67M |
| 2026-08-25 | CNY 8,36 | +1,83 % | CNY 8,13 | CNY 8,38 | CNY 8,12 | 7,18M |
| 2026-08-24 | CNY 8,21 | -7,13 % | CNY 8,56 | CNY 8,57 | CNY 8,00 | 14,62M |
| 2026-08-21 | CNY 8,84 | -1,67 % | CNY 8,95 | CNY 8,95 | CNY 8,76 | 5,04M |
| 2026-08-20 | CNY 8,99 | +0,90 % | CNY 8,91 | CNY 9,05 | CNY 8,90 | 4,53M |
| 2026-08-19 | CNY 8,91 | -2,41 % | CNY 9,06 | CNY 9,14 | CNY 8,89 | 6,30M |
| 2026-08-18 | CNY 9,13 | -1,72 % | CNY 9,26 | CNY 9,40 | CNY 9,12 | 7,65M |
| 2026-08-17 | CNY 9,29 | +2,31 % | CNY 9,06 | CNY 9,48 | CNY 9,02 | 11,03M |
| 2026-08-14 | CNY 9,08 | -0,55 % | CNY 9,13 | CNY 9,36 | CNY 9,04 | 10,84M |
| 2026-08-13 | CNY 9,13 | -0,11 % | CNY 9,10 | CNY 9,22 | CNY 9,02 | 7,05M |
| 2026-08-12 | CNY 9,14 | +1,90 % | CNY 8,95 | CNY 9,21 | CNY 8,92 | 9,32M |
| 2026-08-11 | CNY 8,97 | -2,29 % | CNY 9,10 | CNY 9,12 | CNY 8,97 | 8,41M |
| 2026-08-10 | CNY 9,18 | +4,68 % | CNY 8,77 | CNY 9,36 | CNY 8,75 | 17,02M |
| 2026-08-07 | CNY 8,77 | -2,56 % | CNY 9,00 | CNY 9,00 | CNY 8,65 | 9,10M |
| 2026-08-06 | CNY 9,00 | -1,42 % | CNY 9,14 | CNY 9,15 | CNY 8,89 | 8,47M |
| 2026-08-05 | CNY 9,13 | -0,22 % | CNY 9,14 | CNY 9,23 | CNY 8,98 | 8,45M |
| 2026-08-04 | CNY 9,15 | -0,87 % | CNY 9,20 | CNY 9,28 | CNY 9,07 | 8,24M |
| 2026-08-03 | CNY 9,23 | +1,88 % | CNY 9,15 | CNY 9,26 | CNY 9,06 | 9,71M |
| 2026-07-31 | CNY 9,06 | -1,63 % | CNY 8,93 | CNY 9,11 | CNY 8,93 | 10,67M |
| 2026-07-30 | CNY 9,21 | +0,55 % | CNY 9,11 | CNY 9,30 | CNY 9,07 | 12,21M |
| 2026-07-29 | CNY 9,16 | +1,44 % | CNY 9,00 | CNY 9,18 | CNY 8,92 | 17,29M |
| 2026-07-28 | CNY 9,03 | +1,69 % | CNY 9,10 | CNY 9,18 | CNY 8,89 | 22,49M |
| 2026-07-27 | CNY 8,88 | +10,04 % | CNY 8,07 | CNY 8,88 | CNY 8,03 | 16,44M |
| 2026-07-24 | CNY 8,07 | -3,70 % | CNY 8,31 | CNY 8,34 | CNY 8,03 | 6,50M |
| 2026-07-23 | CNY 8,38 | +2,32 % | CNY 8,17 | CNY 8,38 | CNY 8,13 | 5,20M |
| 2026-07-22 | CNY 8,19 | -0,49 % | CNY 8,23 | CNY 8,30 | CNY 8,08 | 5,19M |
| 2026-07-21 | CNY 8,23 | -1,20 % | CNY 8,33 | CNY 8,41 | CNY 8,19 | 6,38M |
| 2026-07-20 | CNY 8,33 | -0,60 % | CNY 8,41 | CNY 8,54 | CNY 8,12 | 6,32M |
| 2026-07-17 | CNY 8,38 | -1,30 % | CNY 8,46 | CNY 8,65 | CNY 8,37 | 8,10M |
| 2026-07-16 | CNY 8,49 | +1,31 % | CNY 8,39 | CNY 8,56 | CNY 8,32 | 6,10M |
| 2026-07-15 | CNY 8,38 | +3,08 % | CNY 8,13 | CNY 8,40 | CNY 8,04 | 6,46M |
| 2026-07-14 | CNY 8,13 | +2,14 % | CNY 7,96 | CNY 8,15 | CNY 7,94 | 4,27M |
| 2026-07-13 | CNY 7,96 | -1,36 % | CNY 8,04 | CNY 8,09 | CNY 7,94 | 3,93M |
| 2026-07-10 | CNY 8,07 | +1,38 % | CNY 7,96 | CNY 8,17 | CNY 7,89 | 5,58M |
| 2026-07-09 | CNY 7,96 | -0,50 % | CNY 7,95 | CNY 8,08 | CNY 7,88 | 4,19M |
| 2026-07-08 | CNY 8,00 | -0,74 % | CNY 8,03 | CNY 8,13 | CNY 7,96 | 3,93M |
| 2026-07-07 | CNY 8,06 | -2,30 % | CNY 8,24 | CNY 8,27 | CNY 8,03 | 4,74M |
| 2026-07-06 | CNY 8,25 | -0,72 % | CNY 8,28 | CNY 8,37 | CNY 8,21 | 4,85M |
| 2026-07-03 | CNY 8,31 | +0,73 % | CNY 8,21 | CNY 8,36 | CNY 8,17 | 7,37M |
| 2026-07-02 | CNY 8,25 | +2,87 % | CNY 7,99 | CNY 8,42 | CNY 7,98 | 10,27M |
| 2026-07-01 | CNY 8,02 | +2,04 % | CNY 7,89 | CNY 8,11 | CNY 7,80 | 7,25M |
| 2026-06-30 | CNY 7,86 | -1,63 % | CNY 7,96 | CNY 8,01 | CNY 7,84 | 5,22M |
| 2026-06-29 | CNY 7,99 | +1,01 % | CNY 7,89 | CNY 8,03 | CNY 7,68 | 6,56M |
| 2026-06-26 | CNY 7,91 | -3,65 % | CNY 8,13 | CNY 8,21 | CNY 7,91 | 6,48M |
| 2026-06-25 | CNY 8,21 | -0,85 % | CNY 8,28 | CNY 8,30 | CNY 8,12 | 5,48M |
| 2026-06-24 | CNY 8,28 | -2,01 % | CNY 8,45 | CNY 8,49 | CNY 8,20 | 5,26M |
| 2026-06-23 | CNY 8,45 | +0,48 % | CNY 8,36 | CNY 8,56 | CNY 8,33 | 6,00M |
| 2026-06-22 | CNY 8,41 | +0,72 % | CNY 8,30 | CNY 8,42 | CNY 8,13 | 7,05M |
| 2026-06-18 | CNY 8,35 | -0,95 % | CNY 8,42 | CNY 8,47 | CNY 8,30 | 4,99M |
| 2026-06-17 | CNY 8,43 | -1,17 % | CNY 8,56 | CNY 8,62 | CNY 8,35 | 6,68M |
| 2026-06-16 | CNY 8,53 | -0,47 % | CNY 8,53 | CNY 8,59 | CNY 8,45 | 5,54M |
| 2026-06-15 | CNY 8,57 | -1,49 % | CNY 8,70 | CNY 8,80 | CNY 8,46 | 11,09M |
| 2026-06-12 | CNY 8,70 | +3,08 % | CNY 8,50 | CNY 8,92 | CNY 8,38 | 13,99M |
| 2026-06-11 | CNY 8,44 | +0,96 % | CNY 8,33 | CNY 8,47 | CNY 8,28 | 7,45M |
| 2026-06-10 | CNY 8,36 | +1,09 % | CNY 8,20 | CNY 8,40 | CNY 8,20 | 7,33M |
| 2026-06-09 | CNY 8,27 | -1,19 % | CNY 8,38 | CNY 8,44 | CNY 8,21 | 7,81M |
| 2026-06-08 | CNY 8,37 | -2,79 % | CNY 8,48 | CNY 8,60 | CNY 8,23 | 8,53M |
| 2026-06-05 | CNY 8,61 | -0,46 % | CNY 8,66 | CNY 8,74 | CNY 8,53 | 7,59M |
| 2026-06-04 | CNY 8,65 | -2,81 % | CNY 8,89 | CNY 8,93 | CNY 8,60 | 9,94M |
| 2026-06-03 | CNY 8,90 | -1,11 % | CNY 8,97 | CNY 8,97 | CNY 8,79 | 8,68M |
| 2026-06-02 | CNY 9,00 | -1,64 % | CNY 9,15 | CNY 9,15 | CNY 8,86 | 10,34M |
| 2026-06-01 | CNY 9,15 | +0,77 % | CNY 9,10 | CNY 9,18 | CNY 9,02 | 12,23M |
| 2026-05-29 | CNY 9,08 | +0,89 % | CNY 8,96 | CNY 9,22 | CNY 8,92 | 12,48M |
| 2026-05-28 | CNY 9,00 | +0,67 % | CNY 8,90 | CNY 9,08 | CNY 8,82 | 9,17M |
| 2026-05-27 | CNY 8,94 | -1,54 % | CNY 9,06 | CNY 9,10 | CNY 8,78 | 11,31M |
| 2026-05-26 | CNY 9,08 | -3,20 % | CNY 9,37 | CNY 9,44 | CNY 9,00 | 12,82M |