Jiangsu Guoxin Corp. Ltd. Class A 002608
SZSE · China · Versorger
CNY 7,34+0,12 (+1,66 %)
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 7,34 | +1,66 % | CNY 7,23 | CNY 7,40 | CNY 7,20 | 14,11M |
| 2026-09-29 | CNY 7,22 | -0,41 % | CNY 7,25 | CNY 7,31 | CNY 7,19 | 7,82M |
| 2026-09-28 | CNY 7,25 | +0,14 % | CNY 7,22 | CNY 7,27 | CNY 7,20 | 8,59M |
| 2026-09-24 | CNY 7,24 | -0,41 % | CNY 7,25 | CNY 7,33 | CNY 7,21 | 8,63M |
| 2026-09-23 | CNY 7,27 | -0,41 % | CNY 7,32 | CNY 7,35 | CNY 7,25 | 11,18M |
| 2026-09-22 | CNY 7,30 | -1,62 % | CNY 7,42 | CNY 7,45 | CNY 7,29 | 12,54M |
| 2026-09-21 | CNY 7,42 | +0,82 % | CNY 7,33 | CNY 7,48 | CNY 7,32 | 11,86M |
| 2026-09-18 | CNY 7,36 | +1,10 % | CNY 7,28 | CNY 7,43 | CNY 7,26 | 13,14M |
| 2026-09-17 | CNY 7,28 | -2,15 % | CNY 7,38 | CNY 7,43 | CNY 7,24 | 15,97M |
| 2026-09-16 | CNY 7,44 | -1,59 % | CNY 7,52 | CNY 7,59 | CNY 7,42 | 13,19M |
| 2026-09-15 | CNY 7,56 | -0,13 % | CNY 7,55 | CNY 7,63 | CNY 7,45 | 15,34M |
| 2026-09-14 | CNY 7,57 | +0,80 % | CNY 7,48 | CNY 7,65 | CNY 7,45 | 17,22M |
| 2026-09-11 | CNY 7,51 | -1,83 % | CNY 7,63 | CNY 7,64 | CNY 7,48 | 24,90M |
| 2026-09-10 | CNY 7,65 | +0,53 % | CNY 7,60 | CNY 7,74 | CNY 7,52 | 25,53M |
| 2026-09-09 | CNY 7,61 | +0,26 % | CNY 7,58 | CNY 7,65 | CNY 7,52 | 18,10M |
| 2026-09-08 | CNY 7,59 | +3,41 % | CNY 7,35 | CNY 7,62 | CNY 7,34 | 34,36M |
| 2026-09-07 | CNY 7,34 | -0,54 % | CNY 7,32 | CNY 7,39 | CNY 7,26 | 17,80M |
| 2026-09-04 | CNY 7,38 | +2,93 % | CNY 7,18 | CNY 7,40 | CNY 7,17 | 35,15M |
| 2026-09-03 | CNY 7,17 | 0,00 % | CNY 7,16 | CNY 7,23 | CNY 7,15 | 10,26M |
| 2026-09-02 | CNY 7,17 | -0,28 % | CNY 7,16 | CNY 7,22 | CNY 7,10 | 10,67M |
| 2026-09-01 | CNY 7,19 | +1,13 % | CNY 7,09 | CNY 7,20 | CNY 7,07 | 14,67M |
| 2026-08-31 | CNY 7,11 | +0,14 % | CNY 7,06 | CNY 7,14 | CNY 7,01 | 16,33M |
| 2026-08-28 | CNY 7,10 | +0,14 % | CNY 7,08 | CNY 7,15 | CNY 7,03 | 9,56M |
| 2026-08-27 | CNY 7,09 | -0,42 % | CNY 7,08 | CNY 7,13 | CNY 7,00 | 13,23M |
| 2026-08-26 | CNY 7,12 | +1,14 % | CNY 7,05 | CNY 7,18 | CNY 7,03 | 13,82M |
| 2026-08-25 | CNY 7,04 | +0,28 % | CNY 7,00 | CNY 7,08 | CNY 6,99 | 9,04M |
| 2026-08-24 | CNY 7,02 | +0,72 % | CNY 6,86 | CNY 7,09 | CNY 6,86 | 17,13M |
| 2026-08-21 | CNY 6,97 | -0,99 % | CNY 7,00 | CNY 7,01 | CNY 6,93 | 9,67M |
| 2026-08-20 | CNY 7,04 | +1,15 % | CNY 6,98 | CNY 7,07 | CNY 6,97 | 10,98M |
| 2026-08-19 | CNY 6,96 | -1,14 % | CNY 7,00 | CNY 7,04 | CNY 6,95 | 16,51M |
| 2026-08-18 | CNY 7,04 | -1,40 % | CNY 7,13 | CNY 7,14 | CNY 7,01 | 14,54M |
| 2026-08-17 | CNY 7,14 | -0,14 % | CNY 7,15 | CNY 7,16 | CNY 7,03 | 13,35M |
| 2026-08-14 | CNY 7,15 | -2,05 % | CNY 7,28 | CNY 7,29 | CNY 7,14 | 21,00M |
| 2026-08-13 | CNY 7,30 | +0,27 % | CNY 7,27 | CNY 7,35 | CNY 7,22 | 17,30M |
| 2026-08-12 | CNY 7,28 | -0,41 % | CNY 7,28 | CNY 7,34 | CNY 7,22 | 14,46M |
| 2026-08-11 | CNY 7,31 | -0,81 % | CNY 7,38 | CNY 7,40 | CNY 7,29 | 14,17M |
| 2026-08-10 | CNY 7,37 | +0,96 % | CNY 7,29 | CNY 7,39 | CNY 7,25 | 16,39M |
| 2026-08-07 | CNY 7,30 | -0,27 % | CNY 7,28 | CNY 7,32 | CNY 7,23 | 13,96M |
| 2026-08-06 | CNY 7,32 | -1,08 % | CNY 7,37 | CNY 7,40 | CNY 7,24 | 18,28M |
| 2026-08-05 | CNY 7,40 | -0,67 % | CNY 7,42 | CNY 7,47 | CNY 7,33 | 22,36M |
| 2026-08-04 | CNY 7,45 | -1,06 % | CNY 7,53 | CNY 7,56 | CNY 7,41 | 19,45M |
| 2026-08-03 | CNY 7,53 | +1,62 % | CNY 7,42 | CNY 7,58 | CNY 7,42 | 18,79M |
| 2026-07-31 | CNY 7,41 | +0,95 % | CNY 7,36 | CNY 7,48 | CNY 7,36 | 28,02M |
| 2026-07-30 | CNY 7,34 | +0,55 % | CNY 7,28 | CNY 7,36 | CNY 7,24 | 21,14M |
| 2026-07-29 | CNY 7,30 | +2,24 % | CNY 7,14 | CNY 7,38 | CNY 7,14 | 27,30M |
| 2026-07-28 | CNY 7,14 | -0,56 % | CNY 7,13 | CNY 7,16 | CNY 7,08 | 14,62M |
| 2026-07-27 | CNY 7,18 | +2,72 % | CNY 6,92 | CNY 7,19 | CNY 6,92 | 23,44M |
| 2026-07-24 | CNY 6,99 | -5,03 % | CNY 7,27 | CNY 7,32 | CNY 6,98 | 33,46M |
| 2026-07-23 | CNY 7,36 | +1,52 % | CNY 7,18 | CNY 7,40 | CNY 7,13 | 41,46M |
| 2026-07-22 | CNY 7,25 | -0,14 % | CNY 7,20 | CNY 7,30 | CNY 7,15 | 37,47M |
| 2026-07-21 | CNY 7,26 | -2,94 % | CNY 7,40 | CNY 7,40 | CNY 7,14 | 54,28M |
| 2026-07-20 | CNY 7,48 | +5,80 % | CNY 7,01 | CNY 7,58 | CNY 6,98 | 67,93M |
| 2026-07-17 | CNY 7,07 | +2,02 % | CNY 6,90 | CNY 7,12 | CNY 6,87 | 51,63M |
| 2026-07-16 | CNY 6,93 | -0,29 % | CNY 6,91 | CNY 6,99 | CNY 6,85 | 20,68M |
| 2026-07-15 | CNY 6,95 | +1,76 % | CNY 6,80 | CNY 6,96 | CNY 6,76 | 26,04M |
| 2026-07-14 | CNY 6,83 | +1,64 % | CNY 6,61 | CNY 6,83 | CNY 6,60 | 25,93M |
| 2026-07-13 | CNY 6,72 | -1,61 % | CNY 6,82 | CNY 6,85 | CNY 6,69 | 20,70M |
| 2026-07-10 | CNY 6,83 | +0,89 % | CNY 6,76 | CNY 6,91 | CNY 6,69 | 23,93M |
| 2026-07-09 | CNY 6,77 | 0,00 % | CNY 6,72 | CNY 6,81 | CNY 6,67 | 18,15M |
| 2026-07-08 | CNY 6,77 | +0,74 % | CNY 6,70 | CNY 6,79 | CNY 6,64 | 18,69M |
| 2026-07-07 | CNY 6,72 | -3,86 % | CNY 6,96 | CNY 6,98 | CNY 6,69 | 30,21M |
| 2026-07-06 | CNY 6,99 | -0,71 % | CNY 7,03 | CNY 7,05 | CNY 6,92 | 28,41M |
| 2026-07-03 | CNY 7,04 | +1,44 % | CNY 6,92 | CNY 7,08 | CNY 6,92 | 30,06M |
| 2026-07-02 | CNY 6,94 | -1,42 % | CNY 6,96 | CNY 7,10 | CNY 6,92 | 38,62M |
| 2026-07-01 | CNY 7,04 | +2,03 % | CNY 6,86 | CNY 7,06 | CNY 6,80 | 42,92M |
| 2026-06-30 | CNY 6,90 | -0,72 % | CNY 6,88 | CNY 6,92 | CNY 6,74 | 39,26M |
| 2026-06-29 | CNY 6,95 | 0,00 % | CNY 6,93 | CNY 6,99 | CNY 6,74 | 44,49M |
| 2026-06-26 | CNY 6,95 | -5,57 % | CNY 7,36 | CNY 7,46 | CNY 6,94 | 67,89M |
| 2026-06-25 | CNY 7,36 | -4,17 % | CNY 7,61 | CNY 7,65 | CNY 7,33 | 58,14M |
| 2026-06-24 | CNY 7,68 | -4,83 % | CNY 8,05 | CNY 8,09 | CNY 7,65 | 66,74M |
| 2026-06-23 | CNY 8,07 | -1,59 % | CNY 8,16 | CNY 8,39 | CNY 8,05 | 47,59M |
| 2026-06-22 | CNY 8,20 | -1,80 % | CNY 8,34 | CNY 8,35 | CNY 8,06 | 55,77M |
| 2026-06-18 | CNY 8,35 | -4,57 % | CNY 8,78 | CNY 8,84 | CNY 8,23 | 84,26M |
| 2026-06-17 | CNY 8,75 | -3,85 % | CNY 9,11 | CNY 9,24 | CNY 8,71 | 69,07M |
| 2026-06-16 | CNY 9,10 | +1,00 % | CNY 8,91 | CNY 9,38 | CNY 8,90 | 68,08M |
| 2026-06-15 | CNY 9,01 | +2,85 % | CNY 8,83 | CNY 9,02 | CNY 8,73 | 60,28M |
| 2026-06-12 | CNY 8,76 | +0,23 % | CNY 8,78 | CNY 8,94 | CNY 8,55 | 64,25M |
| 2026-06-11 | CNY 8,74 | +0,92 % | CNY 8,62 | CNY 9,15 | CNY 8,53 | 81,69M |
| 2026-06-10 | CNY 8,66 | -7,48 % | CNY 9,23 | CNY 9,30 | CNY 8,60 | 104,20M |
| 2026-06-09 | CNY 9,36 | -2,09 % | CNY 9,65 | CNY 9,70 | CNY 8,98 | 109,65M |
| 2026-06-08 | CNY 9,56 | -2,75 % | CNY 9,41 | CNY 10,15 | CNY 9,35 | 121,38M |
| 2026-06-05 | CNY 9,83 | -6,38 % | CNY 10,46 | CNY 11,13 | CNY 9,63 | 171,79M |
| 2026-06-04 | CNY 10,50 | +1,94 % | CNY 10,03 | CNY 10,99 | CNY 9,91 | 199,59M |
| 2026-06-03 | CNY 10,30 | -1,15 % | CNY 10,00 | CNY 10,65 | CNY 9,63 | 178,34M |
| 2026-06-02 | CNY 10,42 | +2,96 % | CNY 10,09 | CNY 10,82 | CNY 9,72 | 220,48M |
| 2026-06-01 | CNY 10,12 | +10,00 % | CNY 9,96 | CNY 10,12 | CNY 9,49 | 147,14M |
| 2026-05-29 | CNY 9,20 | +10,05 % | CNY 8,38 | CNY 9,20 | CNY 8,32 | 73,95M |
| 2026-05-28 | CNY 8,36 | +1,83 % | CNY 8,23 | CNY 8,49 | CNY 8,21 | 48,23M |
| 2026-05-27 | CNY 8,21 | -0,48 % | CNY 8,20 | CNY 8,32 | CNY 8,13 | 33,53M |
| 2026-05-26 | CNY 8,25 | +0,12 % | CNY 8,18 | CNY 8,33 | CNY 8,06 | 34,49M |