Zhejiang Jiaxin Silk Corp. Ltd. Class A 002404
SZSE · China · Prozessindustrie
CNY 5,79-0,05 (-0,86 %)
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 5,79 | -0,86 % | CNY 5,83 | CNY 5,84 | CNY 5,75 | 5,32M |
| 2026-09-29 | CNY 5,84 | +0,69 % | CNY 5,78 | CNY 5,86 | CNY 5,77 | 4,73M |
| 2026-09-28 | CNY 5,80 | -1,36 % | CNY 5,94 | CNY 5,94 | CNY 5,78 | 6,89M |
| 2026-09-24 | CNY 5,88 | +1,20 % | CNY 5,78 | CNY 5,93 | CNY 5,77 | 6,66M |
| 2026-09-23 | CNY 5,81 | -1,69 % | CNY 5,88 | CNY 5,91 | CNY 5,80 | 6,97M |
| 2026-09-22 | CNY 5,91 | -0,67 % | CNY 5,93 | CNY 6,01 | CNY 5,87 | 7,11M |
| 2026-09-21 | CNY 5,95 | +2,23 % | CNY 5,80 | CNY 5,96 | CNY 5,80 | 8,10M |
| 2026-09-18 | CNY 5,82 | +1,39 % | CNY 5,73 | CNY 5,99 | CNY 5,71 | 10,90M |
| 2026-09-17 | CNY 5,74 | +0,70 % | CNY 5,69 | CNY 5,75 | CNY 5,64 | 5,07M |
| 2026-09-16 | CNY 5,70 | +0,35 % | CNY 5,67 | CNY 5,73 | CNY 5,63 | 5,39M |
| 2026-09-15 | CNY 5,68 | -2,07 % | CNY 5,79 | CNY 5,79 | CNY 5,67 | 6,37M |
| 2026-09-14 | CNY 5,80 | -0,68 % | CNY 5,82 | CNY 5,90 | CNY 5,78 | 6,35M |
| 2026-09-11 | CNY 5,84 | -2,67 % | CNY 5,94 | CNY 5,97 | CNY 5,82 | 8,59M |
| 2026-09-10 | CNY 6,00 | -1,15 % | CNY 6,04 | CNY 6,06 | CNY 5,97 | 6,50M |
| 2026-09-09 | CNY 6,07 | +0,33 % | CNY 6,07 | CNY 6,14 | CNY 5,97 | 13,16M |
| 2026-09-08 | CNY 6,05 | +3,24 % | CNY 5,97 | CNY 6,06 | CNY 5,94 | 13,48M |
| 2026-09-07 | CNY 5,86 | -0,17 % | CNY 5,85 | CNY 5,92 | CNY 5,84 | 7,01M |
| 2026-09-04 | CNY 5,87 | +1,38 % | CNY 5,81 | CNY 5,88 | CNY 5,78 | 7,62M |
| 2026-09-03 | CNY 5,79 | -1,03 % | CNY 5,85 | CNY 5,90 | CNY 5,78 | 5,65M |
| 2026-09-02 | CNY 5,85 | -0,51 % | CNY 5,85 | CNY 5,90 | CNY 5,77 | 6,98M |
| 2026-09-01 | CNY 5,88 | +2,08 % | CNY 5,75 | CNY 5,89 | CNY 5,75 | 11,43M |
| 2026-08-31 | CNY 5,76 | -1,37 % | CNY 5,85 | CNY 5,85 | CNY 5,75 | 10,80M |
| 2026-08-28 | CNY 5,84 | +1,74 % | CNY 5,74 | CNY 5,85 | CNY 5,72 | 6,80M |
| 2026-08-27 | CNY 5,74 | -0,69 % | CNY 5,78 | CNY 5,80 | CNY 5,72 | 6,81M |
| 2026-08-26 | CNY 5,78 | +0,17 % | CNY 5,77 | CNY 5,82 | CNY 5,74 | 8,09M |
| 2026-08-25 | CNY 5,77 | +1,58 % | CNY 5,63 | CNY 5,80 | CNY 5,58 | 11,81M |
| 2026-08-24 | CNY 5,68 | -6,27 % | CNY 5,85 | CNY 5,85 | CNY 5,60 | 17,71M |
| 2026-08-21 | CNY 6,06 | -0,66 % | CNY 6,09 | CNY 6,09 | CNY 5,93 | 8,50M |
| 2026-08-20 | CNY 6,10 | +1,84 % | CNY 6,04 | CNY 6,11 | CNY 6,01 | 5,82M |
| 2026-08-19 | CNY 5,99 | -1,32 % | CNY 6,06 | CNY 6,09 | CNY 5,98 | 8,04M |
| 2026-08-18 | CNY 6,07 | +1,00 % | CNY 6,01 | CNY 6,15 | CNY 5,99 | 8,75M |
| 2026-08-17 | CNY 6,01 | +1,86 % | CNY 5,90 | CNY 6,03 | CNY 5,86 | 6,87M |
| 2026-08-14 | CNY 5,90 | -0,34 % | CNY 5,91 | CNY 5,95 | CNY 5,86 | 4,82M |
| 2026-08-13 | CNY 5,92 | -1,33 % | CNY 5,96 | CNY 6,00 | CNY 5,91 | 5,41M |
| 2026-08-12 | CNY 6,00 | +1,01 % | CNY 5,97 | CNY 6,04 | CNY 5,93 | 5,43M |
| 2026-08-11 | CNY 5,94 | -1,00 % | CNY 6,01 | CNY 6,02 | CNY 5,92 | 4,43M |
| 2026-08-10 | CNY 6,00 | +2,04 % | CNY 5,87 | CNY 6,02 | CNY 5,85 | 6,82M |
| 2026-08-07 | CNY 5,88 | -1,01 % | CNY 5,91 | CNY 5,92 | CNY 5,81 | 7,60M |
| 2026-08-06 | CNY 5,94 | +0,85 % | CNY 5,85 | CNY 5,96 | CNY 5,85 | 9,30M |
| 2026-08-05 | CNY 5,89 | +0,17 % | CNY 5,88 | CNY 5,91 | CNY 5,83 | 6,75M |
| 2026-08-04 | CNY 5,88 | -0,17 % | CNY 5,89 | CNY 5,95 | CNY 5,85 | 8,01M |
| 2026-08-03 | CNY 5,89 | +1,38 % | CNY 5,79 | CNY 5,91 | CNY 5,77 | 6,21M |
| 2026-07-31 | CNY 5,81 | +1,40 % | CNY 5,73 | CNY 5,82 | CNY 5,70 | 7,51M |
| 2026-07-30 | CNY 5,73 | -0,17 % | CNY 5,73 | CNY 5,81 | CNY 5,68 | 7,82M |
| 2026-07-29 | CNY 5,74 | +1,95 % | CNY 5,63 | CNY 5,77 | CNY 5,62 | 7,99M |
| 2026-07-28 | CNY 5,63 | +0,72 % | CNY 5,54 | CNY 5,65 | CNY 5,54 | 6,74M |
| 2026-07-27 | CNY 5,59 | +1,45 % | CNY 5,51 | CNY 5,62 | CNY 5,48 | 7,86M |
| 2026-07-24 | CNY 5,51 | -2,13 % | CNY 5,58 | CNY 5,60 | CNY 5,47 | 6,54M |
| 2026-07-23 | CNY 5,63 | +3,11 % | CNY 5,41 | CNY 5,64 | CNY 5,41 | 10,16M |
| 2026-07-22 | CNY 5,46 | -1,09 % | CNY 5,46 | CNY 5,52 | CNY 5,38 | 9,86M |
| 2026-07-21 | CNY 5,52 | -3,16 % | CNY 5,70 | CNY 5,72 | CNY 5,40 | 17,26M |
| 2026-07-20 | CNY 5,70 | +0,35 % | CNY 5,69 | CNY 5,83 | CNY 5,61 | 10,97M |
| 2026-07-17 | CNY 5,68 | -2,07 % | CNY 5,80 | CNY 5,89 | CNY 5,62 | 11,58M |
| 2026-07-16 | CNY 5,80 | -0,68 % | CNY 5,80 | CNY 5,89 | CNY 5,76 | 7,68M |
| 2026-07-15 | CNY 5,84 | +1,92 % | CNY 5,69 | CNY 5,90 | CNY 5,68 | 11,37M |
| 2026-07-14 | CNY 5,73 | +2,14 % | CNY 5,58 | CNY 5,74 | CNY 5,52 | 11,14M |
| 2026-07-13 | CNY 5,61 | -2,43 % | CNY 5,75 | CNY 5,75 | CNY 5,59 | 8,17M |
| 2026-07-10 | CNY 5,75 | +1,59 % | CNY 5,65 | CNY 5,81 | CNY 5,58 | 8,86M |
| 2026-07-09 | CNY 5,66 | -1,39 % | CNY 5,74 | CNY 5,75 | CNY 5,56 | 8,27M |
| 2026-07-08 | CNY 5,74 | -0,52 % | CNY 5,75 | CNY 5,81 | CNY 5,68 | 6,34M |
| 2026-07-07 | CNY 5,77 | -1,70 % | CNY 5,87 | CNY 5,89 | CNY 5,70 | 9,75M |
| 2026-07-06 | CNY 5,87 | -0,34 % | CNY 5,92 | CNY 5,97 | CNY 5,86 | 8,55M |
| 2026-07-03 | CNY 5,89 | +1,73 % | CNY 5,79 | CNY 5,94 | CNY 5,78 | 12,95M |
| 2026-07-02 | CNY 5,79 | +0,17 % | CNY 5,78 | CNY 5,87 | CNY 5,73 | 10,71M |
| 2026-07-01 | CNY 5,78 | +1,05 % | CNY 5,72 | CNY 5,82 | CNY 5,67 | 13,62M |
| 2026-06-30 | CNY 5,72 | 0,00 % | CNY 5,70 | CNY 5,78 | CNY 5,64 | 8,58M |
| 2026-06-29 | CNY 5,72 | -1,04 % | CNY 5,70 | CNY 5,77 | CNY 5,56 | 13,32M |
| 2026-06-26 | CNY 5,78 | -2,03 % | CNY 5,85 | CNY 5,87 | CNY 5,74 | 13,56M |
| 2026-06-25 | CNY 5,90 | 0,00 % | CNY 5,84 | CNY 5,94 | CNY 5,77 | 13,47M |
| 2026-06-24 | CNY 5,90 | -3,44 % | CNY 6,12 | CNY 6,18 | CNY 5,85 | 19,63M |
| 2026-06-23 | CNY 6,11 | +0,49 % | CNY 6,06 | CNY 6,20 | CNY 6,02 | 22,67M |
| 2026-06-22 | CNY 6,08 | -1,30 % | CNY 6,09 | CNY 6,17 | CNY 5,87 | 29,64M |
| 2026-06-18 | CNY 6,16 | -9,94 % | CNY 6,72 | CNY 6,76 | CNY 6,16 | 52,34M |
| 2026-06-17 | CNY 6,84 | +9,97 % | CNY 6,34 | CNY 6,84 | CNY 6,29 | 26,65M |
| 2026-06-16 | CNY 6,22 | -1,89 % | CNY 6,33 | CNY 6,33 | CNY 6,16 | 14,02M |
| 2026-06-15 | CNY 6,34 | +0,32 % | CNY 6,32 | CNY 6,49 | CNY 6,25 | 16,41M |
| 2026-06-12 | CNY 6,32 | -0,94 % | CNY 6,38 | CNY 6,39 | CNY 6,12 | 19,08M |
| 2026-06-11 | CNY 6,38 | +2,57 % | CNY 6,14 | CNY 6,49 | CNY 6,12 | 28,06M |
| 2026-06-10 | CNY 6,22 | -2,51 % | CNY 6,32 | CNY 6,42 | CNY 6,12 | 27,08M |
| 2026-06-09 | CNY 6,38 | -5,90 % | CNY 6,83 | CNY 6,85 | CNY 6,25 | 44,11M |
| 2026-06-08 | CNY 6,78 | -6,09 % | CNY 7,05 | CNY 7,30 | CNY 6,72 | 41,50M |
| 2026-06-05 | CNY 7,22 | -2,83 % | CNY 7,48 | CNY 7,57 | CNY 7,20 | 32,60M |
| 2026-06-04 | CNY 7,43 | -1,59 % | CNY 7,35 | CNY 7,63 | CNY 7,34 | 53,16M |
| 2026-06-03 | CNY 7,55 | +2,03 % | CNY 7,19 | CNY 7,72 | CNY 7,09 | 84,55M |
| 2026-06-02 | CNY 7,40 | +9,96 % | CNY 7,05 | CNY 7,40 | CNY 7,04 | 28,09M |
| 2026-06-01 | CNY 6,73 | +9,97 % | CNY 6,11 | CNY 6,73 | CNY 6,05 | 28,00M |
| 2026-05-29 | CNY 6,12 | +0,99 % | CNY 6,08 | CNY 6,17 | CNY 6,05 | 8,32M |
| 2026-05-28 | CNY 6,06 | 0,00 % | CNY 6,06 | CNY 6,12 | CNY 5,97 | 6,82M |
| 2026-05-27 | CNY 6,06 | -2,73 % | CNY 6,26 | CNY 6,26 | CNY 6,00 | 8,74M |
| 2026-05-26 | CNY 6,23 | -2,04 % | CNY 6,34 | CNY 6,36 | CNY 6,16 | 8,58M |