Zhejiang Jingu Co., Ltd. Class A 002488
SZSE · China · Nicht-Energie-Rohstoffe
CNY 7,23+0,04 (+0,56 %)
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 7,23 | +0,56 % | CNY 7,18 | CNY 7,29 | CNY 7,16 | 8,42M |
| 2026-09-29 | CNY 7,19 | 0,00 % | CNY 7,20 | CNY 7,26 | CNY 7,11 | 9,14M |
| 2026-09-28 | CNY 7,19 | -2,04 % | CNY 7,34 | CNY 7,37 | CNY 7,04 | 16,96M |
| 2026-09-24 | CNY 7,34 | -2,26 % | CNY 7,51 | CNY 7,54 | CNY 7,30 | 11,72M |
| 2026-09-23 | CNY 7,51 | -1,44 % | CNY 7,62 | CNY 7,62 | CNY 7,44 | 9,65M |
| 2026-09-22 | CNY 7,62 | -1,30 % | CNY 7,76 | CNY 7,80 | CNY 7,61 | 13,93M |
| 2026-09-21 | CNY 7,72 | +0,92 % | CNY 7,68 | CNY 7,76 | CNY 7,63 | 13,35M |
| 2026-09-18 | CNY 7,65 | 0,00 % | CNY 7,68 | CNY 7,73 | CNY 7,51 | 14,40M |
| 2026-09-17 | CNY 7,65 | +3,80 % | CNY 7,38 | CNY 7,73 | CNY 7,33 | 23,52M |
| 2026-09-16 | CNY 7,37 | -0,14 % | CNY 7,34 | CNY 7,46 | CNY 7,29 | 18,38M |
| 2026-09-15 | CNY 7,38 | -0,54 % | CNY 7,43 | CNY 7,45 | CNY 7,28 | 12,39M |
| 2026-09-14 | CNY 7,42 | 0,00 % | CNY 7,38 | CNY 7,51 | CNY 7,37 | 9,47M |
| 2026-09-11 | CNY 7,42 | -4,87 % | CNY 7,75 | CNY 7,78 | CNY 7,33 | 22,43M |
| 2026-09-10 | CNY 7,80 | -1,52 % | CNY 7,90 | CNY 7,91 | CNY 7,75 | 10,04M |
| 2026-09-09 | CNY 7,92 | -1,12 % | CNY 8,00 | CNY 8,04 | CNY 7,90 | 9,65M |
| 2026-09-08 | CNY 8,01 | -1,11 % | CNY 8,10 | CNY 8,13 | CNY 7,99 | 13,17M |
| 2026-09-07 | CNY 8,10 | -1,34 % | CNY 8,21 | CNY 8,27 | CNY 8,10 | 13,91M |
| 2026-09-04 | CNY 8,21 | -1,44 % | CNY 8,38 | CNY 8,51 | CNY 8,18 | 22,96M |
| 2026-09-03 | CNY 8,33 | +3,87 % | CNY 8,05 | CNY 8,46 | CNY 7,95 | 25,13M |
| 2026-09-02 | CNY 8,02 | -2,43 % | CNY 8,18 | CNY 8,19 | CNY 7,96 | 13,84M |
| 2026-09-01 | CNY 8,22 | -0,36 % | CNY 8,24 | CNY 8,32 | CNY 8,19 | 12,80M |
| 2026-08-31 | CNY 8,25 | +1,10 % | CNY 8,13 | CNY 8,25 | CNY 8,06 | 13,61M |
| 2026-08-28 | CNY 8,16 | +0,74 % | CNY 8,10 | CNY 8,21 | CNY 8,06 | 12,59M |
| 2026-08-27 | CNY 8,10 | -0,12 % | CNY 8,08 | CNY 8,13 | CNY 8,01 | 11,76M |
| 2026-08-26 | CNY 8,11 | +0,62 % | CNY 8,07 | CNY 8,24 | CNY 7,99 | 16,85M |
| 2026-08-25 | CNY 8,06 | +2,81 % | CNY 7,79 | CNY 8,09 | CNY 7,65 | 24,90M |
| 2026-08-24 | CNY 7,84 | -4,97 % | CNY 8,10 | CNY 8,28 | CNY 7,78 | 46,92M |
| 2026-08-21 | CNY 8,25 | +0,73 % | CNY 8,19 | CNY 8,36 | CNY 8,12 | 18,70M |
| 2026-08-20 | CNY 8,19 | -1,21 % | CNY 8,33 | CNY 8,37 | CNY 8,10 | 22,01M |
| 2026-08-19 | CNY 8,29 | -3,83 % | CNY 8,52 | CNY 8,52 | CNY 8,19 | 33,50M |
| 2026-08-18 | CNY 8,62 | +1,17 % | CNY 8,53 | CNY 8,65 | CNY 8,31 | 19,72M |
| 2026-08-17 | CNY 8,52 | +0,83 % | CNY 8,44 | CNY 8,59 | CNY 8,28 | 20,38M |
| 2026-08-14 | CNY 8,45 | -1,97 % | CNY 8,64 | CNY 8,69 | CNY 8,38 | 19,28M |
| 2026-08-13 | CNY 8,62 | -2,82 % | CNY 8,93 | CNY 9,10 | CNY 8,61 | 26,32M |
| 2026-08-12 | CNY 8,87 | +0,80 % | CNY 8,80 | CNY 8,96 | CNY 8,70 | 18,70M |
| 2026-08-11 | CNY 8,80 | -1,79 % | CNY 8,92 | CNY 8,95 | CNY 8,61 | 24,98M |
| 2026-08-10 | CNY 8,96 | +1,93 % | CNY 8,86 | CNY 9,00 | CNY 8,75 | 22,87M |
| 2026-08-07 | CNY 8,79 | -3,09 % | CNY 9,07 | CNY 9,16 | CNY 8,60 | 34,72M |
| 2026-08-06 | CNY 9,07 | -1,20 % | CNY 9,06 | CNY 9,32 | CNY 9,01 | 23,38M |
| 2026-08-05 | CNY 9,18 | +1,21 % | CNY 8,98 | CNY 9,20 | CNY 8,81 | 27,38M |
| 2026-08-04 | CNY 9,07 | -1,31 % | CNY 9,45 | CNY 9,52 | CNY 8,99 | 40,59M |
| 2026-08-03 | CNY 9,19 | +0,99 % | CNY 9,30 | CNY 9,50 | CNY 8,95 | 36,58M |
| 2026-07-31 | CNY 9,10 | +8,08 % | CNY 8,53 | CNY 9,26 | CNY 8,45 | 46,33M |
| 2026-07-30 | CNY 8,42 | -3,44 % | CNY 8,65 | CNY 8,89 | CNY 8,39 | 20,00M |
| 2026-07-29 | CNY 8,72 | +2,71 % | CNY 8,53 | CNY 8,76 | CNY 8,37 | 20,62M |
| 2026-07-28 | CNY 8,49 | -0,59 % | CNY 8,39 | CNY 8,58 | CNY 8,32 | 13,84M |
| 2026-07-27 | CNY 8,54 | +1,67 % | CNY 8,39 | CNY 8,59 | CNY 8,29 | 17,37M |
| 2026-07-24 | CNY 8,40 | -9,39 % | CNY 9,16 | CNY 9,16 | CNY 8,40 | 29,24M |
| 2026-07-23 | CNY 9,27 | +2,43 % | CNY 9,05 | CNY 9,32 | CNY 8,98 | 19,46M |
| 2026-07-22 | CNY 9,05 | -0,44 % | CNY 9,08 | CNY 9,39 | CNY 9,01 | 31,18M |
| 2026-07-21 | CNY 9,09 | +2,83 % | CNY 8,87 | CNY 9,17 | CNY 8,65 | 36,21M |
| 2026-07-20 | CNY 8,84 | +4,25 % | CNY 8,82 | CNY 9,25 | CNY 8,62 | 41,32M |
| 2026-07-17 | CNY 8,48 | +0,83 % | CNY 8,38 | CNY 8,89 | CNY 8,31 | 31,50M |
| 2026-07-16 | CNY 8,41 | -0,47 % | CNY 8,40 | CNY 8,64 | CNY 8,24 | 17,61M |
| 2026-07-15 | CNY 8,45 | +0,60 % | CNY 8,40 | CNY 8,59 | CNY 8,21 | 20,13M |
| 2026-07-14 | CNY 8,40 | -2,21 % | CNY 8,40 | CNY 8,60 | CNY 7,99 | 31,27M |
| 2026-07-13 | CNY 8,59 | -3,81 % | CNY 8,95 | CNY 9,12 | CNY 8,55 | 24,59M |
| 2026-07-10 | CNY 8,93 | +1,94 % | CNY 8,75 | CNY 9,19 | CNY 8,70 | 16,60M |
| 2026-07-09 | CNY 8,76 | -1,68 % | CNY 8,92 | CNY 9,03 | CNY 8,58 | 18,72M |
| 2026-07-08 | CNY 8,91 | -4,40 % | CNY 9,32 | CNY 9,33 | CNY 8,83 | 16,86M |
| 2026-07-07 | CNY 9,32 | -3,42 % | CNY 9,65 | CNY 9,65 | CNY 9,10 | 20,86M |
| 2026-07-06 | CNY 9,65 | +0,31 % | CNY 9,61 | CNY 9,69 | CNY 9,48 | 19,67M |
| 2026-07-03 | CNY 9,62 | +5,25 % | CNY 9,22 | CNY 9,77 | CNY 9,17 | 25,42M |
| 2026-07-02 | CNY 9,14 | -0,33 % | CNY 9,10 | CNY 9,39 | CNY 9,05 | 16,67M |
| 2026-07-01 | CNY 9,17 | +2,92 % | CNY 8,91 | CNY 9,24 | CNY 8,73 | 20,36M |
| 2026-06-30 | CNY 8,91 | +3,12 % | CNY 8,61 | CNY 8,99 | CNY 8,49 | 23,53M |
| 2026-06-29 | CNY 8,64 | -2,37 % | CNY 8,89 | CNY 8,90 | CNY 8,54 | 24,59M |
| 2026-06-26 | CNY 8,85 | -2,85 % | CNY 9,10 | CNY 9,24 | CNY 8,85 | 22,83M |
| 2026-06-25 | CNY 9,11 | -6,95 % | CNY 9,79 | CNY 9,95 | CNY 9,06 | 31,94M |
| 2026-06-24 | CNY 9,79 | -3,07 % | CNY 10,13 | CNY 10,23 | CNY 9,62 | 21,56M |
| 2026-06-23 | CNY 10,10 | +3,38 % | CNY 9,78 | CNY 10,26 | CNY 9,78 | 26,56M |
| 2026-06-22 | CNY 9,77 | +3,39 % | CNY 9,39 | CNY 9,79 | CNY 9,22 | 29,38M |
| 2026-06-18 | CNY 9,45 | -1,87 % | CNY 9,58 | CNY 9,70 | CNY 9,35 | 18,97M |
| 2026-06-17 | CNY 9,63 | -2,43 % | CNY 9,80 | CNY 9,84 | CNY 9,56 | 15,27M |
| 2026-06-16 | CNY 9,87 | -0,70 % | CNY 9,96 | CNY 10,10 | CNY 9,71 | 20,39M |
| 2026-06-15 | CNY 9,94 | +1,95 % | CNY 9,88 | CNY 10,14 | CNY 9,80 | 18,31M |
| 2026-06-12 | CNY 9,75 | +1,25 % | CNY 9,69 | CNY 9,95 | CNY 9,44 | 22,56M |
| 2026-06-11 | CNY 9,63 | -0,52 % | CNY 9,64 | CNY 9,77 | CNY 9,31 | 25,96M |
| 2026-06-10 | CNY 9,68 | -7,81 % | CNY 10,38 | CNY 10,42 | CNY 9,45 | 39,56M |
| 2026-06-09 | CNY 10,50 | +2,64 % | CNY 10,28 | CNY 10,63 | CNY 9,88 | 32,99M |
| 2026-06-08 | CNY 10,23 | +0,39 % | CNY 9,97 | CNY 10,42 | CNY 9,90 | 18,39M |
| 2026-06-05 | CNY 10,19 | -3,14 % | CNY 10,52 | CNY 10,59 | CNY 10,16 | 18,23M |
| 2026-06-04 | CNY 10,52 | +1,94 % | CNY 10,22 | CNY 10,66 | CNY 10,17 | 28,72M |
| 2026-06-03 | CNY 10,32 | +1,88 % | CNY 10,09 | CNY 10,44 | CNY 9,93 | 23,40M |
| 2026-06-02 | CNY 10,13 | +0,40 % | CNY 10,12 | CNY 10,29 | CNY 9,83 | 20,63M |
| 2026-06-01 | CNY 10,09 | -0,98 % | CNY 10,18 | CNY 10,35 | CNY 10,02 | 15,91M |
| 2026-05-29 | CNY 10,19 | -4,05 % | CNY 10,56 | CNY 10,68 | CNY 10,14 | 18,26M |
| 2026-05-28 | CNY 10,62 | +0,19 % | CNY 10,62 | CNY 10,84 | CNY 10,10 | 32,35M |
| 2026-05-27 | CNY 10,60 | -2,12 % | CNY 10,83 | CNY 11,02 | CNY 10,51 | 17,50M |
| 2026-05-26 | CNY 10,83 | 0,00 % | CNY 10,82 | CNY 11,11 | CNY 10,48 | 27,45M |