Jinlongyu Group Co., Ltd. Class A 002882
SZSE · China · Produzierendes Gewerbe
CNY 24,98+0,47 (+1,92 %)
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 24,98 | +1,92 % | CNY 24,00 | CNY 26,30 | CNY 23,65 | 35,24M |
| 2026-09-29 | CNY 24,51 | +10,01 % | CNY 22,55 | CNY 24,51 | CNY 22,55 | 18,46M |
| 2026-09-28 | CNY 22,28 | +2,63 % | CNY 22,05 | CNY 23,06 | CNY 20,80 | 12,31M |
| 2026-09-24 | CNY 21,71 | -1,59 % | CNY 21,97 | CNY 22,15 | CNY 21,68 | 5,27M |
| 2026-09-23 | CNY 22,06 | -1,96 % | CNY 22,50 | CNY 22,54 | CNY 21,86 | 7,68M |
| 2026-09-22 | CNY 22,50 | -1,06 % | CNY 23,13 | CNY 23,86 | CNY 22,40 | 10,81M |
| 2026-09-21 | CNY 22,74 | -2,49 % | CNY 23,09 | CNY 23,30 | CNY 22,62 | 12,65M |
| 2026-09-18 | CNY 23,32 | +1,26 % | CNY 23,00 | CNY 24,25 | CNY 22,80 | 19,19M |
| 2026-09-17 | CNY 23,03 | -2,91 % | CNY 22,20 | CNY 23,36 | CNY 22,20 | 21,05M |
| 2026-09-16 | CNY 23,72 | +1,15 % | CNY 25,80 | CNY 25,80 | CNY 23,45 | 34,15M |
| 2026-09-15 | CNY 23,45 | +9,99 % | CNY 22,71 | CNY 23,45 | CNY 22,71 | 6,06M |
| 2026-09-14 | CNY 21,32 | -2,11 % | CNY 21,71 | CNY 21,73 | CNY 21,10 | 7,07M |
| 2026-09-11 | CNY 21,78 | -2,68 % | CNY 22,10 | CNY 22,38 | CNY 21,38 | 10,96M |
| 2026-09-10 | CNY 22,38 | -6,75 % | CNY 23,80 | CNY 24,09 | CNY 21,90 | 18,47M |
| 2026-09-09 | CNY 24,00 | -1,64 % | CNY 24,05 | CNY 25,65 | CNY 23,55 | 20,42M |
| 2026-09-08 | CNY 24,40 | +2,56 % | CNY 24,05 | CNY 24,41 | CNY 23,60 | 14,55M |
| 2026-09-07 | CNY 23,79 | -2,10 % | CNY 24,00 | CNY 24,18 | CNY 23,46 | 14,53M |
| 2026-09-04 | CNY 24,30 | +1,55 % | CNY 24,15 | CNY 24,53 | CNY 23,68 | 22,82M |
| 2026-09-03 | CNY 23,93 | +0,04 % | CNY 24,15 | CNY 24,52 | CNY 23,60 | 17,15M |
| 2026-09-02 | CNY 23,92 | +0,63 % | CNY 23,53 | CNY 24,64 | CNY 23,10 | 29,47M |
| 2026-09-01 | CNY 23,77 | +10,00 % | CNY 21,96 | CNY 23,77 | CNY 21,63 | 19,56M |
| 2026-08-31 | CNY 21,61 | -1,91 % | CNY 21,48 | CNY 22,02 | CNY 21,38 | 8,27M |
| 2026-08-28 | CNY 22,03 | -1,43 % | CNY 22,05 | CNY 22,36 | CNY 21,82 | 9,28M |
| 2026-08-27 | CNY 22,35 | -0,45 % | CNY 22,25 | CNY 22,66 | CNY 21,90 | 14,83M |
| 2026-08-26 | CNY 22,45 | +1,22 % | CNY 22,00 | CNY 23,50 | CNY 21,80 | 20,42M |
| 2026-08-25 | CNY 22,18 | -6,65 % | CNY 23,72 | CNY 23,99 | CNY 21,96 | 22,76M |
| 2026-08-24 | CNY 23,76 | +10,00 % | CNY 22,04 | CNY 23,76 | CNY 22,04 | 14,26M |
| 2026-08-21 | CNY 21,60 | +2,76 % | CNY 20,70 | CNY 21,83 | CNY 20,70 | 8,45M |
| 2026-08-20 | CNY 21,02 | +1,45 % | CNY 20,90 | CNY 21,70 | CNY 20,80 | 4,95M |
| 2026-08-19 | CNY 20,72 | -4,12 % | CNY 21,26 | CNY 21,60 | CNY 20,70 | 5,88M |
| 2026-08-18 | CNY 21,61 | -2,96 % | CNY 21,95 | CNY 22,22 | CNY 21,45 | 8,27M |
| 2026-08-17 | CNY 22,27 | +4,75 % | CNY 21,41 | CNY 22,80 | CNY 20,90 | 14,61M |
| 2026-08-14 | CNY 21,26 | -2,12 % | CNY 21,76 | CNY 21,90 | CNY 21,06 | 8,51M |
| 2026-08-13 | CNY 21,72 | -2,43 % | CNY 22,38 | CNY 22,39 | CNY 21,65 | 10,67M |
| 2026-08-12 | CNY 22,26 | -1,11 % | CNY 22,47 | CNY 22,84 | CNY 22,10 | 13,22M |
| 2026-08-11 | CNY 22,51 | -4,13 % | CNY 23,00 | CNY 23,80 | CNY 22,44 | 19,89M |
| 2026-08-10 | CNY 23,48 | +7,21 % | CNY 22,28 | CNY 23,98 | CNY 22,10 | 25,60M |
| 2026-08-07 | CNY 21,90 | -0,32 % | CNY 21,65 | CNY 22,19 | CNY 21,31 | 14,21M |
| 2026-08-06 | CNY 21,97 | -4,23 % | CNY 22,70 | CNY 23,47 | CNY 21,85 | 18,70M |
| 2026-08-05 | CNY 22,94 | -0,65 % | CNY 22,46 | CNY 23,29 | CNY 22,01 | 22,58M |
| 2026-08-04 | CNY 23,09 | -3,71 % | CNY 23,31 | CNY 24,80 | CNY 22,50 | 27,43M |
| 2026-08-03 | CNY 23,98 | +6,11 % | CNY 21,63 | CNY 24,82 | CNY 21,06 | 28,38M |
| 2026-07-31 | CNY 22,60 | +4,53 % | CNY 20,53 | CNY 23,29 | CNY 20,53 | 30,02M |
| 2026-07-30 | CNY 21,62 | +10,03 % | CNY 20,58 | CNY 21,62 | CNY 20,58 | 15,52M |
| 2026-07-29 | CNY 19,65 | +10,02 % | CNY 17,86 | CNY 19,65 | CNY 17,70 | 7,57M |
| 2026-07-28 | CNY 17,86 | +1,59 % | CNY 17,39 | CNY 18,05 | CNY 17,30 | 4,57M |
| 2026-07-27 | CNY 17,58 | +3,29 % | CNY 17,02 | CNY 17,67 | CNY 17,01 | 4,16M |
| 2026-07-24 | CNY 17,02 | -2,24 % | CNY 17,40 | CNY 17,54 | CNY 16,98 | 4,48M |
| 2026-07-23 | CNY 17,41 | +5,39 % | CNY 16,55 | CNY 17,43 | CNY 16,43 | 5,71M |
| 2026-07-22 | CNY 16,52 | -2,59 % | CNY 16,80 | CNY 16,88 | CNY 16,38 | 4,49M |
| 2026-07-21 | CNY 16,96 | +2,42 % | CNY 16,50 | CNY 17,19 | CNY 16,44 | 5,91M |
| 2026-07-20 | CNY 16,56 | -1,66 % | CNY 16,86 | CNY 17,24 | CNY 16,22 | 6,11M |
| 2026-07-17 | CNY 16,84 | -3,50 % | CNY 17,46 | CNY 18,30 | CNY 16,75 | 6,01M |
| 2026-07-16 | CNY 17,45 | +1,16 % | CNY 17,01 | CNY 17,81 | CNY 17,01 | 4,05M |
| 2026-07-15 | CNY 17,25 | +0,58 % | CNY 17,01 | CNY 17,62 | CNY 17,00 | 2,75M |
| 2026-07-14 | CNY 17,15 | +0,29 % | CNY 17,05 | CNY 17,20 | CNY 16,78 | 3,53M |
| 2026-07-13 | CNY 17,10 | -3,12 % | CNY 17,65 | CNY 18,14 | CNY 17,10 | 5,09M |
| 2026-07-10 | CNY 17,65 | +1,44 % | CNY 17,24 | CNY 18,09 | CNY 17,15 | 5,02M |
| 2026-07-09 | CNY 17,40 | -1,75 % | CNY 17,66 | CNY 17,66 | CNY 16,86 | 3,87M |
| 2026-07-08 | CNY 17,71 | -4,32 % | CNY 18,43 | CNY 18,48 | CNY 17,68 | 4,12M |
| 2026-07-07 | CNY 18,51 | -2,32 % | CNY 18,95 | CNY 19,45 | CNY 18,47 | 3,77M |
| 2026-07-06 | CNY 18,95 | -3,32 % | CNY 19,58 | CNY 19,80 | CNY 18,91 | 4,54M |
| 2026-07-03 | CNY 19,60 | +3,70 % | CNY 19,00 | CNY 19,94 | CNY 18,91 | 6,92M |
| 2026-07-02 | CNY 18,90 | -0,16 % | CNY 18,92 | CNY 19,36 | CNY 18,80 | 4,19M |
| 2026-07-01 | CNY 18,93 | +0,21 % | CNY 19,15 | CNY 19,21 | CNY 18,53 | 4,17M |
| 2026-06-30 | CNY 18,89 | +2,83 % | CNY 18,15 | CNY 19,04 | CNY 18,10 | 4,22M |
| 2026-06-29 | CNY 18,37 | -1,02 % | CNY 18,47 | CNY 18,72 | CNY 17,85 | 4,82M |
| 2026-06-26 | CNY 18,56 | -6,97 % | CNY 19,95 | CNY 20,05 | CNY 18,56 | 5,96M |
| 2026-06-25 | CNY 19,95 | -2,97 % | CNY 20,40 | CNY 20,53 | CNY 19,80 | 4,34M |
| 2026-06-24 | CNY 20,56 | -2,84 % | CNY 21,24 | CNY 21,25 | CNY 20,46 | 4,19M |
| 2026-06-23 | CNY 21,16 | -1,49 % | CNY 21,31 | CNY 21,64 | CNY 21,01 | 4,28M |
| 2026-06-22 | CNY 21,48 | +0,94 % | CNY 21,19 | CNY 21,58 | CNY 20,36 | 5,79M |
| 2026-06-18 | CNY 21,28 | -1,85 % | CNY 21,50 | CNY 21,88 | CNY 21,21 | 4,60M |
| 2026-06-17 | CNY 21,68 | -1,63 % | CNY 21,88 | CNY 22,13 | CNY 21,49 | 6,47M |
| 2026-06-16 | CNY 22,04 | +0,05 % | CNY 21,84 | CNY 22,54 | CNY 21,70 | 9,56M |
| 2026-06-15 | CNY 22,03 | +0,78 % | CNY 22,28 | CNY 22,50 | CNY 21,69 | 10,53M |
| 2026-06-12 | CNY 21,86 | +10,02 % | CNY 20,10 | CNY 21,86 | CNY 19,86 | 8,71M |
| 2026-06-11 | CNY 19,87 | -1,73 % | CNY 20,44 | CNY 20,45 | CNY 19,65 | 3,03M |
| 2026-06-10 | CNY 20,22 | -2,08 % | CNY 20,33 | CNY 20,63 | CNY 20,01 | 2,85M |
| 2026-06-09 | CNY 20,65 | +1,77 % | CNY 20,43 | CNY 20,78 | CNY 20,18 | 3,60M |
| 2026-06-08 | CNY 20,29 | -4,29 % | CNY 20,75 | CNY 21,19 | CNY 19,92 | 4,19M |
| 2026-06-05 | CNY 21,20 | +0,47 % | CNY 21,00 | CNY 21,59 | CNY 20,41 | 5,49M |
| 2026-06-04 | CNY 21,10 | -4,13 % | CNY 21,85 | CNY 21,93 | CNY 20,98 | 5,20M |
| 2026-06-03 | CNY 22,01 | -1,30 % | CNY 22,30 | CNY 22,44 | CNY 21,85 | 3,50M |
| 2026-06-02 | CNY 22,30 | -2,83 % | CNY 22,94 | CNY 22,97 | CNY 22,10 | 2,96M |
| 2026-06-01 | CNY 22,95 | +1,32 % | CNY 22,65 | CNY 23,15 | CNY 22,65 | 3,01M |
| 2026-05-29 | CNY 22,65 | -3,00 % | CNY 23,32 | CNY 23,45 | CNY 22,53 | 3,15M |
| 2026-05-28 | CNY 23,35 | +1,57 % | CNY 22,98 | CNY 23,61 | CNY 22,40 | 5,22M |
| 2026-05-27 | CNY 22,99 | -2,42 % | CNY 23,75 | CNY 23,90 | CNY 22,80 | 4,42M |
| 2026-05-26 | CNY 23,56 | -0,93 % | CNY 23,78 | CNY 23,99 | CNY 23,33 | 3,91M |