Xiamen Jihong Co., Ltd. Class A 002803
SZSE · China · Prozessindustrie
CNY 20,24-0,95 (-4,48 %)
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 20,24 | -4,48 % | CNY 21,08 | CNY 21,30 | CNY 19,95 | 18,45M |
| 2026-09-29 | CNY 21,19 | +4,85 % | CNY 19,86 | CNY 21,22 | CNY 19,75 | 20,97M |
| 2026-09-28 | CNY 20,21 | +4,07 % | CNY 19,69 | CNY 20,84 | CNY 19,18 | 20,98M |
| 2026-09-24 | CNY 19,42 | -2,31 % | CNY 19,80 | CNY 20,49 | CNY 19,39 | 12,65M |
| 2026-09-23 | CNY 19,88 | -5,69 % | CNY 21,08 | CNY 21,08 | CNY 19,75 | 17,80M |
| 2026-09-22 | CNY 21,08 | +0,14 % | CNY 21,00 | CNY 21,54 | CNY 20,83 | 11,74M |
| 2026-09-21 | CNY 21,05 | +2,73 % | CNY 20,60 | CNY 21,10 | CNY 20,49 | 11,06M |
| 2026-09-18 | CNY 20,49 | +4,33 % | CNY 20,11 | CNY 20,77 | CNY 19,86 | 15,75M |
| 2026-09-17 | CNY 19,64 | +0,15 % | CNY 19,71 | CNY 20,13 | CNY 19,38 | 7,77M |
| 2026-09-16 | CNY 19,61 | -0,20 % | CNY 19,57 | CNY 19,97 | CNY 19,32 | 7,12M |
| 2026-09-15 | CNY 19,65 | -0,56 % | CNY 19,74 | CNY 20,42 | CNY 19,65 | 7,33M |
| 2026-09-14 | CNY 19,76 | -1,84 % | CNY 20,35 | CNY 20,35 | CNY 19,65 | 7,29M |
| 2026-09-11 | CNY 20,13 | -1,37 % | CNY 20,20 | CNY 20,65 | CNY 19,90 | 8,45M |
| 2026-09-10 | CNY 20,41 | -0,05 % | CNY 20,21 | CNY 20,85 | CNY 20,16 | 7,78M |
| 2026-09-09 | CNY 20,42 | -0,78 % | CNY 20,56 | CNY 20,70 | CNY 20,12 | 7,60M |
| 2026-09-08 | CNY 20,58 | +3,00 % | CNY 20,07 | CNY 20,71 | CNY 19,95 | 9,75M |
| 2026-09-07 | CNY 19,98 | -3,99 % | CNY 20,60 | CNY 20,74 | CNY 19,86 | 14,00M |
| 2026-09-04 | CNY 20,81 | +0,19 % | CNY 20,88 | CNY 21,19 | CNY 20,63 | 12,71M |
| 2026-09-03 | CNY 20,77 | +0,92 % | CNY 20,76 | CNY 21,26 | CNY 20,62 | 11,69M |
| 2026-09-02 | CNY 20,58 | -0,05 % | CNY 20,50 | CNY 20,78 | CNY 20,10 | 11,93M |
| 2026-09-01 | CNY 20,59 | +5,97 % | CNY 19,43 | CNY 20,78 | CNY 19,43 | 21,26M |
| 2026-08-31 | CNY 19,43 | +3,57 % | CNY 18,48 | CNY 19,49 | CNY 18,45 | 10,94M |
| 2026-08-28 | CNY 18,76 | +0,05 % | CNY 18,71 | CNY 19,05 | CNY 18,67 | 7,48M |
| 2026-08-27 | CNY 18,75 | +0,43 % | CNY 18,70 | CNY 19,01 | CNY 18,55 | 7,46M |
| 2026-08-26 | CNY 18,67 | +0,48 % | CNY 18,57 | CNY 18,87 | CNY 18,28 | 7,43M |
| 2026-08-25 | CNY 18,58 | +0,60 % | CNY 18,33 | CNY 18,63 | CNY 18,09 | 5,95M |
| 2026-08-24 | CNY 18,47 | -0,32 % | CNY 18,41 | CNY 18,48 | CNY 18,00 | 8,23M |
| 2026-08-21 | CNY 18,53 | -0,05 % | CNY 18,48 | CNY 18,57 | CNY 18,00 | 7,75M |
| 2026-08-20 | CNY 18,54 | +1,31 % | CNY 18,45 | CNY 18,75 | CNY 18,28 | 7,20M |
| 2026-08-19 | CNY 18,30 | -6,87 % | CNY 19,38 | CNY 19,38 | CNY 18,20 | 14,84M |
| 2026-08-18 | CNY 19,65 | -1,60 % | CNY 19,90 | CNY 20,34 | CNY 19,35 | 10,97M |
| 2026-08-17 | CNY 19,97 | +2,52 % | CNY 19,56 | CNY 19,97 | CNY 19,20 | 11,06M |
| 2026-08-14 | CNY 19,48 | -0,61 % | CNY 19,85 | CNY 19,96 | CNY 19,26 | 10,08M |
| 2026-08-13 | CNY 19,60 | -1,11 % | CNY 19,72 | CNY 20,49 | CNY 19,58 | 15,02M |
| 2026-08-12 | CNY 19,82 | +5,82 % | CNY 18,58 | CNY 20,11 | CNY 18,58 | 20,54M |
| 2026-08-11 | CNY 18,73 | -4,15 % | CNY 19,44 | CNY 19,50 | CNY 18,57 | 17,33M |
| 2026-08-10 | CNY 19,54 | +0,31 % | CNY 19,47 | CNY 19,54 | CNY 18,85 | 10,68M |
| 2026-08-07 | CNY 19,48 | -2,50 % | CNY 19,80 | CNY 19,90 | CNY 19,22 | 14,81M |
| 2026-08-06 | CNY 19,98 | +2,04 % | CNY 19,59 | CNY 20,56 | CNY 19,49 | 16,58M |
| 2026-08-05 | CNY 19,58 | -1,06 % | CNY 19,70 | CNY 20,30 | CNY 19,06 | 23,62M |
| 2026-08-04 | CNY 19,79 | +2,81 % | CNY 19,32 | CNY 19,99 | CNY 18,80 | 27,46M |
| 2026-08-03 | CNY 19,25 | +10,00 % | CNY 17,57 | CNY 19,25 | CNY 17,57 | 15,94M |
| 2026-07-31 | CNY 17,50 | +0,29 % | CNY 17,97 | CNY 18,30 | CNY 17,39 | 17,49M |
| 2026-07-30 | CNY 17,45 | -4,23 % | CNY 18,18 | CNY 18,45 | CNY 17,35 | 9,27M |
| 2026-07-29 | CNY 18,22 | +1,22 % | CNY 17,99 | CNY 18,30 | CNY 17,39 | 10,12M |
| 2026-07-28 | CNY 18,00 | -0,50 % | CNY 17,80 | CNY 18,51 | CNY 17,78 | 8,08M |
| 2026-07-27 | CNY 18,09 | +1,40 % | CNY 17,68 | CNY 18,15 | CNY 17,23 | 9,07M |
| 2026-07-24 | CNY 17,84 | -2,25 % | CNY 18,09 | CNY 18,37 | CNY 17,73 | 5,98M |
| 2026-07-23 | CNY 18,25 | +1,61 % | CNY 18,00 | CNY 18,38 | CNY 17,60 | 10,78M |
| 2026-07-22 | CNY 17,96 | -7,94 % | CNY 19,51 | CNY 19,72 | CNY 17,95 | 14,76M |
| 2026-07-21 | CNY 19,51 | +6,61 % | CNY 18,62 | CNY 19,58 | CNY 17,60 | 15,84M |
| 2026-07-20 | CNY 18,30 | -8,96 % | CNY 20,09 | CNY 20,27 | CNY 18,09 | 14,49M |
| 2026-07-17 | CNY 20,10 | -3,50 % | CNY 20,94 | CNY 21,20 | CNY 19,80 | 15,40M |
| 2026-07-16 | CNY 20,83 | -6,26 % | CNY 21,85 | CNY 22,66 | CNY 20,56 | 17,46M |
| 2026-07-15 | CNY 22,22 | -0,45 % | CNY 22,40 | CNY 22,89 | CNY 22,01 | 6,94M |
| 2026-07-14 | CNY 22,32 | +0,90 % | CNY 22,21 | CNY 22,55 | CNY 21,25 | 10,50M |
| 2026-07-13 | CNY 22,12 | -3,02 % | CNY 22,55 | CNY 22,98 | CNY 22,12 | 9,22M |
| 2026-07-10 | CNY 22,81 | -2,60 % | CNY 23,81 | CNY 24,24 | CNY 22,70 | 10,22M |
| 2026-07-09 | CNY 23,42 | +1,56 % | CNY 23,31 | CNY 23,58 | CNY 22,56 | 8,58M |
| 2026-07-08 | CNY 23,06 | -3,43 % | CNY 23,69 | CNY 24,40 | CNY 23,02 | 7,87M |
| 2026-07-07 | CNY 23,88 | +4,05 % | CNY 22,82 | CNY 24,59 | CNY 22,62 | 13,21M |
| 2026-07-06 | CNY 22,95 | -4,89 % | CNY 24,05 | CNY 24,55 | CNY 22,81 | 12,24M |
| 2026-07-03 | CNY 24,13 | -5,56 % | CNY 25,45 | CNY 25,77 | CNY 23,61 | 24,18M |
| 2026-07-02 | CNY 25,55 | -3,91 % | CNY 26,41 | CNY 26,80 | CNY 25,45 | 13,54M |
| 2026-07-01 | CNY 26,59 | +2,90 % | CNY 25,80 | CNY 27,00 | CNY 25,51 | 14,65M |
| 2026-06-30 | CNY 25,84 | -0,73 % | CNY 25,87 | CNY 26,20 | CNY 25,30 | 11,12M |
| 2026-06-29 | CNY 26,03 | -1,44 % | CNY 26,77 | CNY 27,27 | CNY 25,60 | 14,05M |
| 2026-06-26 | CNY 26,41 | -3,22 % | CNY 26,95 | CNY 27,14 | CNY 26,10 | 19,79M |
| 2026-06-25 | CNY 27,29 | +4,44 % | CNY 26,14 | CNY 28,00 | CNY 26,14 | 31,18M |
| 2026-06-24 | CNY 26,13 | +9,19 % | CNY 23,79 | CNY 26,13 | CNY 23,57 | 21,11M |
| 2026-06-23 | CNY 23,93 | +2,84 % | CNY 23,27 | CNY 24,26 | CNY 23,18 | 11,88M |
| 2026-06-22 | CNY 23,27 | -2,64 % | CNY 23,89 | CNY 24,21 | CNY 22,86 | 13,09M |
| 2026-06-18 | CNY 23,90 | +5,43 % | CNY 22,70 | CNY 24,13 | CNY 22,55 | 15,20M |
| 2026-06-17 | CNY 22,67 | +3,00 % | CNY 21,79 | CNY 22,82 | CNY 21,75 | 10,83M |
| 2026-06-16 | CNY 22,01 | 0,00 % | CNY 22,00 | CNY 22,35 | CNY 21,83 | 7,57M |
| 2026-06-15 | CNY 22,01 | +2,04 % | CNY 21,68 | CNY 22,11 | CNY 21,30 | 9,21M |
| 2026-06-12 | CNY 21,57 | +2,37 % | CNY 21,48 | CNY 22,17 | CNY 21,06 | 9,45M |
| 2026-06-11 | CNY 21,07 | +0,62 % | CNY 20,78 | CNY 21,79 | CNY 20,60 | 11,18M |
| 2026-06-10 | CNY 20,94 | +1,36 % | CNY 20,50 | CNY 21,07 | CNY 20,14 | 7,94M |
| 2026-06-09 | CNY 20,66 | +4,40 % | CNY 20,00 | CNY 21,09 | CNY 19,66 | 10,56M |
| 2026-06-08 | CNY 19,79 | -5,45 % | CNY 20,41 | CNY 21,17 | CNY 19,70 | 11,66M |
| 2026-06-05 | CNY 20,93 | -2,24 % | CNY 21,39 | CNY 21,59 | CNY 20,85 | 7,82M |
| 2026-06-04 | CNY 21,41 | -1,83 % | CNY 21,61 | CNY 21,71 | CNY 21,24 | 10,86M |
| 2026-06-03 | CNY 21,81 | -2,20 % | CNY 22,41 | CNY 23,02 | CNY 21,58 | 12,13M |
| 2026-06-02 | CNY 22,30 | 0,00 % | CNY 22,12 | CNY 22,47 | CNY 21,09 | 13,04M |
| 2026-06-01 | CNY 22,30 | +2,29 % | CNY 21,00 | CNY 22,42 | CNY 20,88 | 14,01M |
| 2026-05-29 | CNY 21,80 | -0,64 % | CNY 22,17 | CNY 22,50 | CNY 21,32 | 13,38M |
| 2026-05-28 | CNY 21,94 | -0,27 % | CNY 22,14 | CNY 22,25 | CNY 21,49 | 7,86M |
| 2026-05-27 | CNY 22,00 | -0,77 % | CNY 22,10 | CNY 22,65 | CNY 21,83 | 9,21M |
| 2026-05-26 | CNY 22,17 | -1,29 % | CNY 22,49 | CNY 22,64 | CNY 21,94 | 7,82M |