Jiangsu Yinhe Electronics Co., Ltd. Class A 002519
SZSE · China · Einzelhandel
CNY 5,57-0,09 (-1,59 %)
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 5,57 | -1,59 % | CNY 5,71 | CNY 5,74 | CNY 5,55 | 28,98M |
| 2026-09-29 | CNY 5,66 | -0,18 % | CNY 5,64 | CNY 5,84 | CNY 5,58 | 35,26M |
| 2026-09-28 | CNY 5,67 | -3,90 % | CNY 5,88 | CNY 6,18 | CNY 5,64 | 53,59M |
| 2026-09-24 | CNY 5,90 | +2,25 % | CNY 5,77 | CNY 6,08 | CNY 5,72 | 75,51M |
| 2026-09-23 | CNY 5,77 | -3,67 % | CNY 5,94 | CNY 5,95 | CNY 5,77 | 43,71M |
| 2026-09-22 | CNY 5,99 | -2,76 % | CNY 6,16 | CNY 6,17 | CNY 5,98 | 53,16M |
| 2026-09-21 | CNY 6,16 | +0,98 % | CNY 6,13 | CNY 6,16 | CNY 6,03 | 59,56M |
| 2026-09-18 | CNY 6,10 | +2,01 % | CNY 6,02 | CNY 6,19 | CNY 5,96 | 66,22M |
| 2026-09-17 | CNY 5,98 | -1,81 % | CNY 6,11 | CNY 6,12 | CNY 5,95 | 53,33M |
| 2026-09-16 | CNY 6,09 | +0,50 % | CNY 6,10 | CNY 6,19 | CNY 6,03 | 63,61M |
| 2026-09-15 | CNY 6,06 | -3,35 % | CNY 6,27 | CNY 6,29 | CNY 6,05 | 78,91M |
| 2026-09-14 | CNY 6,27 | -0,63 % | CNY 6,44 | CNY 6,58 | CNY 6,23 | 164,28M |
| 2026-09-11 | CNY 6,31 | +9,93 % | CNY 5,72 | CNY 6,31 | CNY 5,68 | 150,29M |
| 2026-09-10 | CNY 5,74 | -0,17 % | CNY 5,74 | CNY 5,80 | CNY 5,70 | 21,40M |
| 2026-09-09 | CNY 5,75 | +0,70 % | CNY 5,69 | CNY 5,82 | CNY 5,67 | 28,91M |
| 2026-09-08 | CNY 5,71 | +0,88 % | CNY 5,65 | CNY 5,74 | CNY 5,59 | 24,99M |
| 2026-09-07 | CNY 5,66 | -1,05 % | CNY 5,73 | CNY 5,74 | CNY 5,61 | 28,25M |
| 2026-09-04 | CNY 5,72 | -0,17 % | CNY 5,77 | CNY 5,85 | CNY 5,68 | 37,86M |
| 2026-09-03 | CNY 5,73 | -1,04 % | CNY 5,81 | CNY 5,82 | CNY 5,70 | 55,16M |
| 2026-09-02 | CNY 5,79 | +1,76 % | CNY 5,65 | CNY 5,93 | CNY 5,64 | 91,58M |
| 2026-09-01 | CNY 5,69 | +0,53 % | CNY 5,63 | CNY 5,72 | CNY 5,60 | 24,03M |
| 2026-08-31 | CNY 5,66 | +2,72 % | CNY 5,45 | CNY 5,66 | CNY 5,45 | 25,06M |
| 2026-08-28 | CNY 5,51 | -0,18 % | CNY 5,52 | CNY 5,56 | CNY 5,48 | 15,95M |
| 2026-08-27 | CNY 5,52 | +1,85 % | CNY 5,44 | CNY 5,53 | CNY 5,39 | 20,48M |
| 2026-08-26 | CNY 5,42 | +0,37 % | CNY 5,41 | CNY 5,47 | CNY 5,33 | 16,86M |
| 2026-08-25 | CNY 5,40 | +3,45 % | CNY 5,19 | CNY 5,43 | CNY 5,16 | 26,43M |
| 2026-08-24 | CNY 5,22 | -1,32 % | CNY 5,28 | CNY 5,33 | CNY 5,14 | 17,73M |
| 2026-08-21 | CNY 5,29 | +0,38 % | CNY 5,24 | CNY 5,32 | CNY 5,15 | 17,81M |
| 2026-08-20 | CNY 5,27 | +0,57 % | CNY 5,32 | CNY 5,35 | CNY 5,24 | 21,82M |
| 2026-08-19 | CNY 5,24 | -6,26 % | CNY 5,63 | CNY 5,63 | CNY 5,22 | 43,80M |
| 2026-08-18 | CNY 5,59 | -0,53 % | CNY 5,68 | CNY 5,69 | CNY 5,52 | 23,11M |
| 2026-08-17 | CNY 5,62 | +1,08 % | CNY 5,59 | CNY 5,64 | CNY 5,51 | 22,26M |
| 2026-08-14 | CNY 5,56 | -0,71 % | CNY 5,63 | CNY 5,66 | CNY 5,48 | 25,59M |
| 2026-08-13 | CNY 5,60 | -1,41 % | CNY 5,70 | CNY 5,74 | CNY 5,59 | 26,28M |
| 2026-08-12 | CNY 5,68 | +1,07 % | CNY 5,61 | CNY 5,70 | CNY 5,57 | 29,14M |
| 2026-08-11 | CNY 5,62 | -1,75 % | CNY 5,65 | CNY 5,68 | CNY 5,48 | 37,45M |
| 2026-08-10 | CNY 5,72 | +3,25 % | CNY 5,60 | CNY 5,73 | CNY 5,37 | 57,46M |
| 2026-08-07 | CNY 5,54 | +0,18 % | CNY 5,51 | CNY 5,55 | CNY 5,36 | 31,57M |
| 2026-08-06 | CNY 5,53 | -0,18 % | CNY 5,52 | CNY 5,63 | CNY 5,41 | 36,15M |
| 2026-08-05 | CNY 5,54 | +0,91 % | CNY 5,52 | CNY 5,61 | CNY 5,48 | 31,53M |
| 2026-08-04 | CNY 5,49 | +1,67 % | CNY 5,48 | CNY 5,52 | CNY 5,40 | 29,69M |
| 2026-08-03 | CNY 5,40 | +3,65 % | CNY 5,20 | CNY 5,41 | CNY 5,18 | 37,93M |
| 2026-07-31 | CNY 5,21 | +2,56 % | CNY 5,14 | CNY 5,27 | CNY 5,14 | 32,02M |
| 2026-07-30 | CNY 5,08 | -2,50 % | CNY 5,19 | CNY 5,26 | CNY 5,08 | 29,10M |
| 2026-07-29 | CNY 5,21 | +1,76 % | CNY 5,12 | CNY 5,23 | CNY 5,05 | 36,36M |
| 2026-07-28 | CNY 5,12 | +0,39 % | CNY 5,08 | CNY 5,28 | CNY 5,05 | 38,32M |
| 2026-07-27 | CNY 5,10 | +2,41 % | CNY 4,90 | CNY 5,13 | CNY 4,83 | 40,42M |
| 2026-07-24 | CNY 4,98 | -0,80 % | CNY 5,02 | CNY 5,13 | CNY 4,96 | 43,96M |
| 2026-07-23 | CNY 5,02 | +4,15 % | CNY 4,83 | CNY 5,03 | CNY 4,80 | 41,82M |
| 2026-07-22 | CNY 4,82 | -1,23 % | CNY 4,84 | CNY 4,93 | CNY 4,77 | 28,69M |
| 2026-07-21 | CNY 4,88 | +1,67 % | CNY 4,81 | CNY 4,88 | CNY 4,48 | 48,25M |
| 2026-07-20 | CNY 4,80 | -1,03 % | CNY 4,90 | CNY 5,04 | CNY 4,73 | 44,39M |
| 2026-07-17 | CNY 4,85 | -5,27 % | CNY 5,14 | CNY 5,18 | CNY 4,79 | 44,15M |
| 2026-07-16 | CNY 5,12 | -0,58 % | CNY 5,08 | CNY 5,26 | CNY 5,04 | 32,16M |
| 2026-07-15 | CNY 5,15 | +1,18 % | CNY 5,06 | CNY 5,34 | CNY 5,03 | 58,16M |
| 2026-07-14 | CNY 5,09 | -5,57 % | CNY 5,23 | CNY 5,28 | CNY 4,95 | 86,74M |
| 2026-07-13 | CNY 5,39 | -9,87 % | CNY 5,80 | CNY 5,83 | CNY 5,38 | 80,52M |
| 2026-07-10 | CNY 5,98 | +9,32 % | CNY 5,49 | CNY 6,02 | CNY 5,38 | 117,36M |
| 2026-07-09 | CNY 5,47 | +2,63 % | CNY 5,33 | CNY 5,50 | CNY 5,20 | 32,46M |
| 2026-07-08 | CNY 5,33 | -2,02 % | CNY 5,43 | CNY 5,49 | CNY 5,32 | 26,11M |
| 2026-07-07 | CNY 5,44 | -3,03 % | CNY 5,60 | CNY 5,69 | CNY 5,40 | 29,34M |
| 2026-07-06 | CNY 5,61 | -5,71 % | CNY 6,00 | CNY 6,10 | CNY 5,59 | 43,53M |
| 2026-07-03 | CNY 5,95 | +2,94 % | CNY 5,78 | CNY 6,04 | CNY 5,77 | 37,51M |
| 2026-07-02 | CNY 5,78 | -3,02 % | CNY 5,88 | CNY 6,03 | CNY 5,75 | 34,52M |
| 2026-07-01 | CNY 5,96 | +1,88 % | CNY 5,90 | CNY 6,13 | CNY 5,82 | 38,64M |
| 2026-06-30 | CNY 5,85 | +2,63 % | CNY 5,71 | CNY 5,92 | CNY 5,64 | 34,86M |
| 2026-06-29 | CNY 5,70 | -2,40 % | CNY 5,82 | CNY 5,89 | CNY 5,62 | 33,10M |
| 2026-06-26 | CNY 5,84 | -2,01 % | CNY 5,95 | CNY 5,97 | CNY 5,75 | 38,35M |
| 2026-06-25 | CNY 5,96 | -2,13 % | CNY 6,05 | CNY 6,14 | CNY 5,90 | 34,24M |
| 2026-06-24 | CNY 6,09 | -0,98 % | CNY 6,12 | CNY 6,14 | CNY 5,96 | 31,02M |
| 2026-06-23 | CNY 6,15 | -1,13 % | CNY 6,20 | CNY 6,30 | CNY 6,11 | 29,07M |
| 2026-06-22 | CNY 6,22 | -0,80 % | CNY 6,27 | CNY 6,31 | CNY 5,98 | 41,71M |
| 2026-06-18 | CNY 6,27 | -1,10 % | CNY 6,31 | CNY 6,41 | CNY 6,20 | 27,80M |
| 2026-06-17 | CNY 6,34 | -1,86 % | CNY 6,43 | CNY 6,49 | CNY 6,30 | 30,74M |
| 2026-06-16 | CNY 6,46 | +1,89 % | CNY 6,37 | CNY 6,50 | CNY 6,28 | 37,59M |
| 2026-06-15 | CNY 6,34 | +0,63 % | CNY 6,35 | CNY 6,39 | CNY 6,25 | 28,78M |
| 2026-06-12 | CNY 6,30 | +1,12 % | CNY 6,30 | CNY 6,49 | CNY 6,28 | 37,36M |
| 2026-06-11 | CNY 6,23 | -1,11 % | CNY 6,23 | CNY 6,32 | CNY 6,16 | 28,33M |
| 2026-06-10 | CNY 6,30 | -1,87 % | CNY 6,36 | CNY 6,50 | CNY 6,21 | 29,95M |
| 2026-06-09 | CNY 6,42 | +1,26 % | CNY 6,40 | CNY 6,43 | CNY 6,26 | 30,05M |
| 2026-06-08 | CNY 6,34 | -4,23 % | CNY 6,43 | CNY 6,70 | CNY 6,26 | 44,34M |
| 2026-06-05 | CNY 6,62 | +2,48 % | CNY 6,50 | CNY 6,74 | CNY 6,37 | 48,27M |
| 2026-06-04 | CNY 6,46 | -1,82 % | CNY 6,50 | CNY 6,60 | CNY 6,41 | 24,93M |
| 2026-06-03 | CNY 6,58 | 0,00 % | CNY 6,56 | CNY 6,74 | CNY 6,49 | 35,88M |
| 2026-06-02 | CNY 6,58 | -1,20 % | CNY 6,66 | CNY 6,69 | CNY 6,33 | 35,19M |
| 2026-06-01 | CNY 6,66 | +0,30 % | CNY 6,55 | CNY 6,75 | CNY 6,44 | 35,94M |
| 2026-05-29 | CNY 6,64 | -5,95 % | CNY 7,05 | CNY 7,07 | CNY 6,60 | 50,35M |
| 2026-05-28 | CNY 7,06 | +4,13 % | CNY 6,80 | CNY 7,08 | CNY 6,78 | 51,61M |
| 2026-05-27 | CNY 6,78 | -3,28 % | CNY 7,00 | CNY 7,08 | CNY 6,70 | 42,12M |
| 2026-05-26 | CNY 7,01 | -3,44 % | CNY 7,20 | CNY 7,20 | CNY 6,91 | 48,81M |