ZJAMP Group Co., Ltd. Class A 002758
SZSE · China · Einzelhandel
CNY 8,48+0,07 (+0,83 %)
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 8,48 | +0,83 % | CNY 8,63 | CNY 8,64 | CNY 8,44 | 5,43M |
| 2026-09-29 | CNY 8,41 | -0,83 % | CNY 8,47 | CNY 8,52 | CNY 8,37 | 4,31M |
| 2026-09-28 | CNY 8,48 | -1,62 % | CNY 8,62 | CNY 8,76 | CNY 8,41 | 5,50M |
| 2026-09-24 | CNY 8,62 | +0,94 % | CNY 8,55 | CNY 8,70 | CNY 8,51 | 7,91M |
| 2026-09-23 | CNY 8,54 | -0,70 % | CNY 8,60 | CNY 8,63 | CNY 8,52 | 4,31M |
| 2026-09-22 | CNY 8,60 | -1,38 % | CNY 8,67 | CNY 8,72 | CNY 8,55 | 6,12M |
| 2026-09-21 | CNY 8,72 | +1,63 % | CNY 8,56 | CNY 8,74 | CNY 8,52 | 5,85M |
| 2026-09-18 | CNY 8,58 | -0,46 % | CNY 8,65 | CNY 8,67 | CNY 8,54 | 5,36M |
| 2026-09-17 | CNY 8,62 | +0,58 % | CNY 8,53 | CNY 8,66 | CNY 8,49 | 5,79M |
| 2026-09-16 | CNY 8,57 | +0,82 % | CNY 8,48 | CNY 8,66 | CNY 8,45 | 5,92M |
| 2026-09-15 | CNY 8,50 | -2,63 % | CNY 8,73 | CNY 8,80 | CNY 8,48 | 8,60M |
| 2026-09-14 | CNY 8,73 | -1,13 % | CNY 8,77 | CNY 8,87 | CNY 8,64 | 8,90M |
| 2026-09-11 | CNY 8,83 | -1,45 % | CNY 8,88 | CNY 9,10 | CNY 8,76 | 9,69M |
| 2026-09-10 | CNY 8,96 | -3,34 % | CNY 9,25 | CNY 9,28 | CNY 8,94 | 14,19M |
| 2026-09-09 | CNY 9,27 | -0,32 % | CNY 9,20 | CNY 9,51 | CNY 9,14 | 18,05M |
| 2026-09-08 | CNY 9,30 | +3,91 % | CNY 8,93 | CNY 9,36 | CNY 8,93 | 17,95M |
| 2026-09-07 | CNY 8,95 | +0,79 % | CNY 8,88 | CNY 9,06 | CNY 8,86 | 11,44M |
| 2026-09-04 | CNY 8,88 | +0,45 % | CNY 8,81 | CNY 8,99 | CNY 8,74 | 11,33M |
| 2026-09-03 | CNY 8,84 | -0,79 % | CNY 8,86 | CNY 8,98 | CNY 8,78 | 12,47M |
| 2026-09-02 | CNY 8,91 | -4,19 % | CNY 9,12 | CNY 9,25 | CNY 8,86 | 21,07M |
| 2026-09-01 | CNY 9,30 | +4,14 % | CNY 8,89 | CNY 9,45 | CNY 8,85 | 31,99M |
| 2026-08-31 | CNY 8,93 | -1,98 % | CNY 8,95 | CNY 9,22 | CNY 8,80 | 35,81M |
| 2026-08-28 | CNY 9,11 | +7,05 % | CNY 8,80 | CNY 9,24 | CNY 8,66 | 42,61M |
| 2026-08-27 | CNY 8,51 | +4,67 % | CNY 8,08 | CNY 8,90 | CNY 8,08 | 23,33M |
| 2026-08-26 | CNY 8,13 | +0,62 % | CNY 8,08 | CNY 8,18 | CNY 8,07 | 5,63M |
| 2026-08-25 | CNY 8,08 | +2,02 % | CNY 7,86 | CNY 8,12 | CNY 7,86 | 6,98M |
| 2026-08-24 | CNY 7,92 | +0,25 % | CNY 7,89 | CNY 8,02 | CNY 7,89 | 5,95M |
| 2026-08-21 | CNY 7,90 | -3,30 % | CNY 8,07 | CNY 8,16 | CNY 7,85 | 9,40M |
| 2026-08-20 | CNY 8,17 | +1,36 % | CNY 8,02 | CNY 8,20 | CNY 7,96 | 9,45M |
| 2026-08-19 | CNY 8,06 | -2,89 % | CNY 8,20 | CNY 8,29 | CNY 8,05 | 12,04M |
| 2026-08-18 | CNY 8,30 | +3,75 % | CNY 8,02 | CNY 8,31 | CNY 7,97 | 16,79M |
| 2026-08-17 | CNY 8,00 | +2,30 % | CNY 7,84 | CNY 8,03 | CNY 7,80 | 9,04M |
| 2026-08-14 | CNY 7,82 | +0,13 % | CNY 7,80 | CNY 7,86 | CNY 7,72 | 3,92M |
| 2026-08-13 | CNY 7,81 | -1,01 % | CNY 7,89 | CNY 7,90 | CNY 7,77 | 5,43M |
| 2026-08-12 | CNY 7,89 | +0,38 % | CNY 7,87 | CNY 7,91 | CNY 7,84 | 3,85M |
| 2026-08-11 | CNY 7,86 | -1,26 % | CNY 7,99 | CNY 8,00 | CNY 7,84 | 4,84M |
| 2026-08-10 | CNY 7,96 | +2,31 % | CNY 7,76 | CNY 8,00 | CNY 7,73 | 8,57M |
| 2026-08-07 | CNY 7,78 | -1,02 % | CNY 7,88 | CNY 7,89 | CNY 7,67 | 9,00M |
| 2026-08-06 | CNY 7,86 | -0,25 % | CNY 7,87 | CNY 7,91 | CNY 7,76 | 5,29M |
| 2026-08-05 | CNY 7,88 | -0,38 % | CNY 7,92 | CNY 7,92 | CNY 7,82 | 4,01M |
| 2026-08-04 | CNY 7,91 | -1,25 % | CNY 8,00 | CNY 8,05 | CNY 7,90 | 4,04M |
| 2026-08-03 | CNY 8,01 | +1,26 % | CNY 7,90 | CNY 8,04 | CNY 7,89 | 4,10M |
| 2026-07-31 | CNY 7,91 | +0,38 % | CNY 7,86 | CNY 7,91 | CNY 7,82 | 4,18M |
| 2026-07-30 | CNY 7,88 | +0,13 % | CNY 7,85 | CNY 7,93 | CNY 7,82 | 4,96M |
| 2026-07-29 | CNY 7,87 | +1,16 % | CNY 7,83 | CNY 7,90 | CNY 7,78 | 5,09M |
| 2026-07-28 | CNY 7,78 | +1,30 % | CNY 7,67 | CNY 7,80 | CNY 7,65 | 4,17M |
| 2026-07-27 | CNY 7,68 | +0,92 % | CNY 7,60 | CNY 7,70 | CNY 7,56 | 3,07M |
| 2026-07-24 | CNY 7,61 | -2,31 % | CNY 7,74 | CNY 7,80 | CNY 7,59 | 3,87M |
| 2026-07-23 | CNY 7,79 | +4,28 % | CNY 7,46 | CNY 7,81 | CNY 7,46 | 5,94M |
| 2026-07-22 | CNY 7,47 | -3,11 % | CNY 7,72 | CNY 7,72 | CNY 7,44 | 7,92M |
| 2026-07-21 | CNY 7,71 | -2,41 % | CNY 7,88 | CNY 7,91 | CNY 7,67 | 6,42M |
| 2026-07-20 | CNY 7,90 | 0,00 % | CNY 7,90 | CNY 8,06 | CNY 7,81 | 6,54M |
| 2026-07-17 | CNY 7,90 | -0,25 % | CNY 7,89 | CNY 8,05 | CNY 7,84 | 5,82M |
| 2026-07-16 | CNY 7,92 | +1,28 % | CNY 7,78 | CNY 7,96 | CNY 7,77 | 4,95M |
| 2026-07-15 | CNY 7,82 | +1,69 % | CNY 7,67 | CNY 7,84 | CNY 7,62 | 4,70M |
| 2026-07-14 | CNY 7,69 | +2,95 % | CNY 7,51 | CNY 7,72 | CNY 7,45 | 4,65M |
| 2026-07-13 | CNY 7,47 | -1,06 % | CNY 7,55 | CNY 7,55 | CNY 7,43 | 3,29M |
| 2026-07-10 | CNY 7,55 | -2,08 % | CNY 7,48 | CNY 7,57 | CNY 7,37 | 4,32M |
| 2026-07-09 | CNY 7,71 | -2,41 % | CNY 7,90 | CNY 7,93 | CNY 7,67 | 5,33M |
| 2026-07-08 | CNY 7,90 | -0,13 % | CNY 7,92 | CNY 7,97 | CNY 7,81 | 2,57M |
| 2026-07-07 | CNY 7,91 | -3,54 % | CNY 8,19 | CNY 8,19 | CNY 7,87 | 4,99M |
| 2026-07-06 | CNY 8,20 | +1,36 % | CNY 8,15 | CNY 8,20 | CNY 8,05 | 4,77M |
| 2026-07-03 | CNY 8,09 | +2,28 % | CNY 7,91 | CNY 8,12 | CNY 7,91 | 5,12M |
| 2026-07-02 | CNY 7,91 | -1,00 % | CNY 7,95 | CNY 8,11 | CNY 7,89 | 4,96M |
| 2026-07-01 | CNY 7,99 | +1,14 % | CNY 7,93 | CNY 8,06 | CNY 7,86 | 4,76M |
| 2026-06-30 | CNY 7,90 | -1,50 % | CNY 8,05 | CNY 8,06 | CNY 7,82 | 4,07M |
| 2026-06-29 | CNY 8,02 | -2,79 % | CNY 8,22 | CNY 8,22 | CNY 7,88 | 5,45M |
| 2026-06-26 | CNY 8,25 | 0,00 % | CNY 8,25 | CNY 8,50 | CNY 8,19 | 6,08M |
| 2026-06-25 | CNY 8,25 | -0,60 % | CNY 8,28 | CNY 8,35 | CNY 8,14 | 5,23M |
| 2026-06-24 | CNY 8,30 | -0,84 % | CNY 8,34 | CNY 8,43 | CNY 8,22 | 3,80M |
| 2026-06-23 | CNY 8,37 | +1,45 % | CNY 8,22 | CNY 8,43 | CNY 8,19 | 5,46M |
| 2026-06-22 | CNY 8,25 | +3,77 % | CNY 7,95 | CNY 8,30 | CNY 7,80 | 10,51M |
| 2026-06-18 | CNY 7,95 | -1,12 % | CNY 8,02 | CNY 8,03 | CNY 7,86 | 4,90M |
| 2026-06-17 | CNY 8,04 | -1,11 % | CNY 8,15 | CNY 8,16 | CNY 7,98 | 4,00M |
| 2026-06-16 | CNY 8,13 | -2,17 % | CNY 8,25 | CNY 8,34 | CNY 8,11 | 4,74M |
| 2026-06-15 | CNY 8,31 | +1,84 % | CNY 8,20 | CNY 8,32 | CNY 8,15 | 7,12M |
| 2026-06-12 | CNY 8,16 | +3,29 % | CNY 7,99 | CNY 8,18 | CNY 7,91 | 9,53M |
| 2026-06-11 | CNY 7,90 | +1,54 % | CNY 7,83 | CNY 7,96 | CNY 7,76 | 8,75M |
| 2026-06-10 | CNY 7,78 | -0,77 % | CNY 7,83 | CNY 7,84 | CNY 7,61 | 7,39M |
| 2026-06-09 | CNY 7,84 | -1,75 % | CNY 8,00 | CNY 8,06 | CNY 7,75 | 7,05M |
| 2026-06-08 | CNY 7,98 | -2,92 % | CNY 8,14 | CNY 8,17 | CNY 7,90 | 6,19M |
| 2026-06-05 | CNY 8,22 | -0,96 % | CNY 8,26 | CNY 8,35 | CNY 8,20 | 5,36M |
| 2026-06-04 | CNY 8,30 | -1,54 % | CNY 8,43 | CNY 8,45 | CNY 8,23 | 4,37M |
| 2026-06-03 | CNY 8,43 | -0,35 % | CNY 8,49 | CNY 8,52 | CNY 8,36 | 4,08M |
| 2026-06-02 | CNY 8,46 | -2,08 % | CNY 8,63 | CNY 8,63 | CNY 8,41 | 5,27M |
| 2026-06-01 | CNY 8,64 | +4,22 % | CNY 8,29 | CNY 8,71 | CNY 8,22 | 9,26M |
| 2026-05-29 | CNY 8,29 | +0,48 % | CNY 8,23 | CNY 8,35 | CNY 8,21 | 4,90M |
| 2026-05-28 | CNY 8,25 | -0,60 % | CNY 8,33 | CNY 8,41 | CNY 8,12 | 4,97M |
| 2026-05-27 | CNY 8,30 | -0,95 % | CNY 8,38 | CNY 8,40 | CNY 8,20 | 4,62M |
| 2026-05-26 | CNY 8,38 | 0,00 % | CNY 8,52 | CNY 8,52 | CNY 8,28 | 4,85M |