Jinzi Ham Co., Ltd. Class A 002515
SZSE · China · Kurzlebige Konsumgüter
CNY 7,05-0,20 (-2,76 %)
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 7,05 | -2,76 % | CNY 7,27 | CNY 7,34 | CNY 7,03 | 33,93M |
| 2026-09-29 | CNY 7,25 | +2,40 % | CNY 7,07 | CNY 7,33 | CNY 7,00 | 46,49M |
| 2026-09-28 | CNY 7,08 | -4,32 % | CNY 7,40 | CNY 7,40 | CNY 7,00 | 58,39M |
| 2026-09-24 | CNY 7,40 | -3,90 % | CNY 7,62 | CNY 7,70 | CNY 7,35 | 46,85M |
| 2026-09-23 | CNY 7,70 | -0,65 % | CNY 7,70 | CNY 7,94 | CNY 7,63 | 51,68M |
| 2026-09-22 | CNY 7,75 | -2,52 % | CNY 7,95 | CNY 8,05 | CNY 7,70 | 55,84M |
| 2026-09-21 | CNY 7,95 | +4,74 % | CNY 7,65 | CNY 8,00 | CNY 7,62 | 77,68M |
| 2026-09-18 | CNY 7,59 | +1,61 % | CNY 7,65 | CNY 7,83 | CNY 7,46 | 57,89M |
| 2026-09-17 | CNY 7,47 | -0,80 % | CNY 7,38 | CNY 7,74 | CNY 7,36 | 49,56M |
| 2026-09-16 | CNY 7,53 | +5,61 % | CNY 7,14 | CNY 7,54 | CNY 7,09 | 69,63M |
| 2026-09-15 | CNY 7,13 | -0,83 % | CNY 7,15 | CNY 7,30 | CNY 7,09 | 40,60M |
| 2026-09-14 | CNY 7,19 | -1,37 % | CNY 7,10 | CNY 7,28 | CNY 6,94 | 50,46M |
| 2026-09-11 | CNY 7,29 | -5,32 % | CNY 7,58 | CNY 7,84 | CNY 7,02 | 123,41M |
| 2026-09-10 | CNY 7,70 | -3,02 % | CNY 7,79 | CNY 7,99 | CNY 7,61 | 84,61M |
| 2026-09-09 | CNY 7,94 | -0,13 % | CNY 8,11 | CNY 8,19 | CNY 7,77 | 93,87M |
| 2026-09-08 | CNY 7,95 | -2,57 % | CNY 8,16 | CNY 8,26 | CNY 7,89 | 136,51M |
| 2026-09-07 | CNY 8,16 | +9,97 % | CNY 7,44 | CNY 8,16 | CNY 7,44 | 173,73M |
| 2026-09-04 | CNY 7,42 | -2,88 % | CNY 7,61 | CNY 8,10 | CNY 7,33 | 100,19M |
| 2026-09-03 | CNY 7,64 | +1,73 % | CNY 7,52 | CNY 7,85 | CNY 7,41 | 85,97M |
| 2026-09-02 | CNY 7,51 | -6,36 % | CNY 7,88 | CNY 7,89 | CNY 7,26 | 138,72M |
| 2026-09-01 | CNY 8,02 | -1,60 % | CNY 8,18 | CNY 8,19 | CNY 7,94 | 66,01M |
| 2026-08-31 | CNY 8,15 | -2,40 % | CNY 8,25 | CNY 8,35 | CNY 8,05 | 70,56M |
| 2026-08-28 | CNY 8,35 | -2,68 % | CNY 8,79 | CNY 8,88 | CNY 8,30 | 141,78M |
| 2026-08-27 | CNY 8,58 | +10,00 % | CNY 7,78 | CNY 8,58 | CNY 7,75 | 158,83M |
| 2026-08-26 | CNY 7,80 | -6,59 % | CNY 8,27 | CNY 8,35 | CNY 7,72 | 95,34M |
| 2026-08-25 | CNY 8,35 | +4,77 % | CNY 7,81 | CNY 8,77 | CNY 7,66 | 149,45M |
| 2026-08-24 | CNY 7,97 | -3,28 % | CNY 8,19 | CNY 8,28 | CNY 7,80 | 62,35M |
| 2026-08-21 | CNY 8,24 | +1,98 % | CNY 8,07 | CNY 8,38 | CNY 7,86 | 76,33M |
| 2026-08-20 | CNY 8,08 | -0,12 % | CNY 8,23 | CNY 8,35 | CNY 7,81 | 97,35M |
| 2026-08-19 | CNY 8,09 | -7,12 % | CNY 8,19 | CNY 8,69 | CNY 7,99 | 137,75M |
| 2026-08-18 | CNY 8,71 | +9,97 % | CNY 8,50 | CNY 8,71 | CNY 8,27 | 144,25M |
| 2026-08-17 | CNY 7,92 | +5,32 % | CNY 7,53 | CNY 8,05 | CNY 7,39 | 122,57M |
| 2026-08-14 | CNY 7,52 | +6,82 % | CNY 7,05 | CNY 7,65 | CNY 6,97 | 100,00M |
| 2026-08-13 | CNY 7,04 | -2,76 % | CNY 7,39 | CNY 7,40 | CNY 7,01 | 60,58M |
| 2026-08-12 | CNY 7,24 | +2,70 % | CNY 7,00 | CNY 7,30 | CNY 6,97 | 53,05M |
| 2026-08-11 | CNY 7,05 | +1,15 % | CNY 6,91 | CNY 7,23 | CNY 6,86 | 51,74M |
| 2026-08-10 | CNY 6,97 | -4,78 % | CNY 7,37 | CNY 7,38 | CNY 6,80 | 67,08M |
| 2026-08-07 | CNY 7,32 | +2,95 % | CNY 7,08 | CNY 7,46 | CNY 6,89 | 65,87M |
| 2026-08-06 | CNY 7,11 | +2,89 % | CNY 6,85 | CNY 7,17 | CNY 6,80 | 60,97M |
| 2026-08-05 | CNY 6,91 | +0,29 % | CNY 6,68 | CNY 6,98 | CNY 6,61 | 67,14M |
| 2026-08-04 | CNY 6,89 | +7,66 % | CNY 6,47 | CNY 6,93 | CNY 6,36 | 77,31M |
| 2026-08-03 | CNY 6,40 | -2,14 % | CNY 6,55 | CNY 6,72 | CNY 6,30 | 64,14M |
| 2026-07-31 | CNY 6,54 | +2,83 % | CNY 6,80 | CNY 6,93 | CNY 6,54 | 91,40M |
| 2026-07-30 | CNY 6,36 | -9,92 % | CNY 6,94 | CNY 7,13 | CNY 6,35 | 128,93M |
| 2026-07-29 | CNY 7,06 | -9,83 % | CNY 7,67 | CNY 7,80 | CNY 7,05 | 111,21M |
| 2026-07-28 | CNY 7,83 | -5,78 % | CNY 8,19 | CNY 8,36 | CNY 7,72 | 76,42M |
| 2026-07-27 | CNY 8,31 | +6,40 % | CNY 7,75 | CNY 8,31 | CNY 7,46 | 87,17M |
| 2026-07-24 | CNY 7,81 | -2,86 % | CNY 8,03 | CNY 8,25 | CNY 7,72 | 82,39M |
| 2026-07-23 | CNY 8,04 | -1,71 % | CNY 8,08 | CNY 8,41 | CNY 7,96 | 126,24M |
| 2026-07-22 | CNY 8,18 | +9,95 % | CNY 7,38 | CNY 8,18 | CNY 7,37 | 117,40M |
| 2026-07-21 | CNY 7,44 | +5,38 % | CNY 7,10 | CNY 7,46 | CNY 6,45 | 125,04M |
| 2026-07-20 | CNY 7,06 | -8,19 % | CNY 7,67 | CNY 8,28 | CNY 6,93 | 128,43M |
| 2026-07-17 | CNY 7,69 | -7,57 % | CNY 8,31 | CNY 8,84 | CNY 7,65 | 125,08M |
| 2026-07-16 | CNY 8,32 | -2,23 % | CNY 8,38 | CNY 9,04 | CNY 8,24 | 123,72M |
| 2026-07-15 | CNY 8,51 | +7,59 % | CNY 8,03 | CNY 8,55 | CNY 7,78 | 93,02M |
| 2026-07-14 | CNY 7,91 | -1,13 % | CNY 8,00 | CNY 8,16 | CNY 7,51 | 63,08M |
| 2026-07-13 | CNY 8,00 | -4,65 % | CNY 8,30 | CNY 8,64 | CNY 7,95 | 60,08M |
| 2026-07-10 | CNY 8,39 | -4,98 % | CNY 8,92 | CNY 9,20 | CNY 8,39 | 63,85M |
| 2026-07-09 | CNY 8,83 | +0,91 % | CNY 8,89 | CNY 8,95 | CNY 8,47 | 63,43M |
| 2026-07-08 | CNY 8,75 | -3,10 % | CNY 9,03 | CNY 9,08 | CNY 8,61 | 46,68M |
| 2026-07-07 | CNY 9,03 | -1,20 % | CNY 9,05 | CNY 9,34 | CNY 8,93 | 45,99M |
| 2026-07-06 | CNY 9,14 | -4,49 % | CNY 9,60 | CNY 9,71 | CNY 8,81 | 75,59M |
| 2026-07-03 | CNY 9,57 | -3,33 % | CNY 9,80 | CNY 9,93 | CNY 9,45 | 61,25M |
| 2026-07-02 | CNY 9,90 | -4,07 % | CNY 10,01 | CNY 10,62 | CNY 9,87 | 87,13M |
| 2026-07-01 | CNY 10,32 | +3,10 % | CNY 10,03 | CNY 10,75 | CNY 10,03 | 87,70M |
| 2026-06-30 | CNY 10,01 | -0,30 % | CNY 10,01 | CNY 10,51 | CNY 9,90 | 100,53M |
| 2026-06-29 | CNY 10,04 | -8,56 % | CNY 11,09 | CNY 11,17 | CNY 9,88 | 127,81M |
| 2026-06-26 | CNY 10,98 | -5,34 % | CNY 11,58 | CNY 11,65 | CNY 10,75 | 126,17M |
| 2026-06-25 | CNY 11,60 | +9,33 % | CNY 10,91 | CNY 11,67 | CNY 10,63 | 142,70M |
| 2026-06-24 | CNY 10,61 | +2,61 % | CNY 10,44 | CNY 10,70 | CNY 10,25 | 81,81M |
| 2026-06-23 | CNY 10,34 | +1,17 % | CNY 10,16 | CNY 10,94 | CNY 10,00 | 106,56M |
| 2026-06-22 | CNY 10,22 | +6,13 % | CNY 9,60 | CNY 10,50 | CNY 9,45 | 141,65M |
| 2026-06-18 | CNY 9,63 | +1,69 % | CNY 9,01 | CNY 9,68 | CNY 9,01 | 124,35M |
| 2026-06-17 | CNY 9,47 | +3,95 % | CNY 8,99 | CNY 9,84 | CNY 8,85 | 250,51M |
| 2026-06-16 | CNY 9,11 | +10,02 % | CNY 8,82 | CNY 9,11 | CNY 8,50 | 66,94M |
| 2026-06-15 | CNY 8,28 | +9,96 % | CNY 8,09 | CNY 8,28 | CNY 7,57 | 124,58M |
| 2026-06-12 | CNY 7,53 | 0,00 % | CNY 7,73 | CNY 7,83 | CNY 7,29 | 68,38M |
| 2026-06-11 | CNY 7,53 | +1,48 % | CNY 7,43 | CNY 7,69 | CNY 7,34 | 73,37M |
| 2026-06-10 | CNY 7,42 | +0,82 % | CNY 7,51 | CNY 7,84 | CNY 7,33 | 154,16M |
| 2026-06-09 | CNY 7,36 | +10,01 % | CNY 6,82 | CNY 7,36 | CNY 6,82 | 84,34M |
| 2026-06-08 | CNY 6,69 | +0,15 % | CNY 6,40 | CNY 6,90 | CNY 6,37 | 66,91M |
| 2026-06-05 | CNY 6,68 | -3,47 % | CNY 7,10 | CNY 7,10 | CNY 6,58 | 73,40M |
| 2026-06-04 | CNY 6,92 | -0,57 % | CNY 6,94 | CNY 7,05 | CNY 6,75 | 68,04M |
| 2026-06-03 | CNY 6,96 | +1,61 % | CNY 6,84 | CNY 7,17 | CNY 6,70 | 121,13M |
| 2026-06-02 | CNY 6,85 | +9,78 % | CNY 6,22 | CNY 6,85 | CNY 6,04 | 98,18M |
| 2026-06-01 | CNY 6,24 | +1,30 % | CNY 6,10 | CNY 6,30 | CNY 5,98 | 42,11M |
| 2026-05-29 | CNY 6,16 | -3,60 % | CNY 6,47 | CNY 6,57 | CNY 6,08 | 52,60M |
| 2026-05-28 | CNY 6,39 | -1,54 % | CNY 6,40 | CNY 6,50 | CNY 6,25 | 53,28M |
| 2026-05-27 | CNY 6,49 | -2,84 % | CNY 6,67 | CNY 6,87 | CNY 6,29 | 60,53M |
| 2026-05-26 | CNY 6,68 | -4,57 % | CNY 6,89 | CNY 7,00 | CNY 6,55 | 60,26M |