Jinzai Food Group Co., Ltd Class A 003000
SZSE · China · Kurzlebige Konsumgüter
CNY 9,61+0,23 (+2,45 %)
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 9,61 | +2,45 % | CNY 9,39 | CNY 9,69 | CNY 9,29 | 7,00M |
| 2026-09-29 | CNY 9,38 | -1,57 % | CNY 9,53 | CNY 9,55 | CNY 9,36 | 2,57M |
| 2026-09-28 | CNY 9,53 | +1,60 % | CNY 9,40 | CNY 9,57 | CNY 9,38 | 4,67M |
| 2026-09-24 | CNY 9,38 | -0,64 % | CNY 9,36 | CNY 9,42 | CNY 9,34 | 2,48M |
| 2026-09-23 | CNY 9,44 | -0,53 % | CNY 9,52 | CNY 9,58 | CNY 9,43 | 2,79M |
| 2026-09-22 | CNY 9,49 | -0,63 % | CNY 9,50 | CNY 9,55 | CNY 9,43 | 2,87M |
| 2026-09-21 | CNY 9,55 | +1,60 % | CNY 9,43 | CNY 9,55 | CNY 9,38 | 4,32M |
| 2026-09-18 | CNY 9,40 | +1,29 % | CNY 9,29 | CNY 9,40 | CNY 9,29 | 2,20M |
| 2026-09-17 | CNY 9,28 | -0,96 % | CNY 9,35 | CNY 9,36 | CNY 9,26 | 2,09M |
| 2026-09-16 | CNY 9,37 | 0,00 % | CNY 9,42 | CNY 9,43 | CNY 9,26 | 2,93M |
| 2026-09-15 | CNY 9,37 | -1,47 % | CNY 9,49 | CNY 9,53 | CNY 9,33 | 3,10M |
| 2026-09-14 | CNY 9,51 | -0,52 % | CNY 9,59 | CNY 9,62 | CNY 9,49 | 2,74M |
| 2026-09-11 | CNY 9,56 | -1,54 % | CNY 9,71 | CNY 9,75 | CNY 9,53 | 3,77M |
| 2026-09-10 | CNY 9,71 | -1,42 % | CNY 9,85 | CNY 9,85 | CNY 9,67 | 3,64M |
| 2026-09-09 | CNY 9,85 | -1,30 % | CNY 9,97 | CNY 9,97 | CNY 9,78 | 4,62M |
| 2026-09-08 | CNY 9,98 | +0,60 % | CNY 9,85 | CNY 10,01 | CNY 9,80 | 6,94M |
| 2026-09-07 | CNY 9,92 | +1,43 % | CNY 9,85 | CNY 10,04 | CNY 9,83 | 7,43M |
| 2026-09-04 | CNY 9,78 | +0,93 % | CNY 9,74 | CNY 9,93 | CNY 9,66 | 5,72M |
| 2026-09-03 | CNY 9,69 | -0,51 % | CNY 9,73 | CNY 9,79 | CNY 9,66 | 3,13M |
| 2026-09-02 | CNY 9,74 | -0,81 % | CNY 9,81 | CNY 9,85 | CNY 9,70 | 4,42M |
| 2026-09-01 | CNY 9,82 | 0,00 % | CNY 9,83 | CNY 9,93 | CNY 9,78 | 7,32M |
| 2026-08-31 | CNY 9,82 | -0,41 % | CNY 9,82 | CNY 9,92 | CNY 9,77 | 4,33M |
| 2026-08-28 | CNY 9,86 | +1,65 % | CNY 9,73 | CNY 9,97 | CNY 9,63 | 6,84M |
| 2026-08-27 | CNY 9,70 | -0,41 % | CNY 9,72 | CNY 9,75 | CNY 9,66 | 5,19M |
| 2026-08-26 | CNY 9,74 | -0,20 % | CNY 9,69 | CNY 9,79 | CNY 9,62 | 7,63M |
| 2026-08-25 | CNY 9,76 | -1,91 % | CNY 9,80 | CNY 9,80 | CNY 9,42 | 11,87M |
| 2026-08-24 | CNY 9,95 | -2,16 % | CNY 10,15 | CNY 10,20 | CNY 9,93 | 5,64M |
| 2026-08-21 | CNY 10,17 | -2,49 % | CNY 10,40 | CNY 10,41 | CNY 10,16 | 3,96M |
| 2026-08-20 | CNY 10,43 | +0,58 % | CNY 10,55 | CNY 10,55 | CNY 10,32 | 2,74M |
| 2026-08-19 | CNY 10,37 | -1,71 % | CNY 10,55 | CNY 10,55 | CNY 10,35 | 3,79M |
| 2026-08-18 | CNY 10,55 | +1,44 % | CNY 10,43 | CNY 10,60 | CNY 10,40 | 5,14M |
| 2026-08-17 | CNY 10,40 | +0,10 % | CNY 10,35 | CNY 10,51 | CNY 10,26 | 4,39M |
| 2026-08-14 | CNY 10,39 | -1,42 % | CNY 10,60 | CNY 10,60 | CNY 10,36 | 6,43M |
| 2026-08-13 | CNY 10,54 | -1,31 % | CNY 10,63 | CNY 10,68 | CNY 10,53 | 2,74M |
| 2026-08-12 | CNY 10,68 | -0,19 % | CNY 10,72 | CNY 10,73 | CNY 10,54 | 3,14M |
| 2026-08-11 | CNY 10,70 | -1,38 % | CNY 10,79 | CNY 10,89 | CNY 10,67 | 3,84M |
| 2026-08-10 | CNY 10,85 | +2,17 % | CNY 10,70 | CNY 10,90 | CNY 10,61 | 4,72M |
| 2026-08-07 | CNY 10,62 | -0,28 % | CNY 10,64 | CNY 10,65 | CNY 10,45 | 3,17M |
| 2026-08-06 | CNY 10,65 | -0,56 % | CNY 10,72 | CNY 10,73 | CNY 10,56 | 2,72M |
| 2026-08-05 | CNY 10,71 | -0,56 % | CNY 10,75 | CNY 10,79 | CNY 10,57 | 4,90M |
| 2026-08-04 | CNY 10,77 | -1,64 % | CNY 10,95 | CNY 11,04 | CNY 10,77 | 5,44M |
| 2026-08-03 | CNY 10,95 | +0,83 % | CNY 10,82 | CNY 11,05 | CNY 10,82 | 5,98M |
| 2026-07-31 | CNY 10,86 | +0,09 % | CNY 10,75 | CNY 10,88 | CNY 10,65 | 5,02M |
| 2026-07-30 | CNY 10,85 | +2,36 % | CNY 10,60 | CNY 11,03 | CNY 10,53 | 10,52M |
| 2026-07-29 | CNY 10,60 | +1,44 % | CNY 10,45 | CNY 10,73 | CNY 10,45 | 6,28M |
| 2026-07-28 | CNY 10,45 | +3,77 % | CNY 10,04 | CNY 10,50 | CNY 9,99 | 8,73M |
| 2026-07-27 | CNY 10,07 | +1,51 % | CNY 9,91 | CNY 10,10 | CNY 9,85 | 3,88M |
| 2026-07-24 | CNY 9,92 | -1,20 % | CNY 9,96 | CNY 10,04 | CNY 9,91 | 2,30M |
| 2026-07-23 | CNY 10,04 | +0,50 % | CNY 9,96 | CNY 10,04 | CNY 9,86 | 2,95M |
| 2026-07-22 | CNY 9,99 | +0,91 % | CNY 9,95 | CNY 9,99 | CNY 9,76 | 4,83M |
| 2026-07-21 | CNY 9,90 | -1,79 % | CNY 10,07 | CNY 10,22 | CNY 9,85 | 7,22M |
| 2026-07-20 | CNY 10,08 | -2,14 % | CNY 10,25 | CNY 10,42 | CNY 10,00 | 7,37M |
| 2026-07-17 | CNY 10,30 | -2,65 % | CNY 10,58 | CNY 10,73 | CNY 10,28 | 6,78M |
| 2026-07-16 | CNY 10,58 | -0,56 % | CNY 10,59 | CNY 10,69 | CNY 10,55 | 4,40M |
| 2026-07-15 | CNY 10,64 | +1,82 % | CNY 10,35 | CNY 10,69 | CNY 10,32 | 5,97M |
| 2026-07-14 | CNY 10,45 | +0,77 % | CNY 10,41 | CNY 10,64 | CNY 10,28 | 7,37M |
| 2026-07-13 | CNY 10,37 | +2,78 % | CNY 10,10 | CNY 10,49 | CNY 10,05 | 8,21M |
| 2026-07-10 | CNY 10,09 | +0,60 % | CNY 10,03 | CNY 10,19 | CNY 9,91 | 2,85M |
| 2026-07-09 | CNY 10,03 | -1,38 % | CNY 10,06 | CNY 10,22 | CNY 9,94 | 3,77M |
| 2026-07-08 | CNY 10,17 | -0,10 % | CNY 10,21 | CNY 10,34 | CNY 10,08 | 3,10M |
| 2026-07-07 | CNY 10,18 | -2,02 % | CNY 10,42 | CNY 10,42 | CNY 10,13 | 2,78M |
| 2026-07-06 | CNY 10,39 | +1,46 % | CNY 10,26 | CNY 10,48 | CNY 10,20 | 4,06M |
| 2026-07-03 | CNY 10,24 | +0,79 % | CNY 10,16 | CNY 10,38 | CNY 10,12 | 2,94M |
| 2026-07-02 | CNY 10,16 | +0,20 % | CNY 10,06 | CNY 10,29 | CNY 10,03 | 3,04M |
| 2026-07-01 | CNY 10,14 | +2,84 % | CNY 9,84 | CNY 10,22 | CNY 9,82 | 4,14M |
| 2026-06-30 | CNY 9,86 | -0,40 % | CNY 9,87 | CNY 9,95 | CNY 9,76 | 3,18M |
| 2026-06-29 | CNY 9,90 | +1,33 % | CNY 9,70 | CNY 9,99 | CNY 9,50 | 5,84M |
| 2026-06-26 | CNY 9,77 | -2,79 % | CNY 10,05 | CNY 10,06 | CNY 9,77 | 4,34M |
| 2026-06-25 | CNY 10,05 | -0,99 % | CNY 10,16 | CNY 10,22 | CNY 9,81 | 3,63M |
| 2026-06-24 | CNY 10,15 | -1,07 % | CNY 10,20 | CNY 10,47 | CNY 10,09 | 4,10M |
| 2026-06-23 | CNY 10,26 | +1,28 % | CNY 10,20 | CNY 10,42 | CNY 10,07 | 5,82M |
| 2026-06-22 | CNY 10,13 | +4,43 % | CNY 9,67 | CNY 10,22 | CNY 9,45 | 8,04M |
| 2026-06-18 | CNY 9,70 | -4,24 % | CNY 10,15 | CNY 10,15 | CNY 9,63 | 6,97M |
| 2026-06-17 | CNY 10,13 | -3,71 % | CNY 10,55 | CNY 10,56 | CNY 10,03 | 6,12M |
| 2026-06-16 | CNY 10,52 | -3,84 % | CNY 10,92 | CNY 10,92 | CNY 10,48 | 9,03M |
| 2026-06-15 | CNY 10,94 | +0,09 % | CNY 10,88 | CNY 10,96 | CNY 10,67 | 7,49M |
| 2026-06-12 | CNY 10,93 | +1,11 % | CNY 10,78 | CNY 10,97 | CNY 10,71 | 5,98M |
| 2026-06-11 | CNY 10,81 | 0,00 % | CNY 10,79 | CNY 10,95 | CNY 10,66 | 4,81M |
| 2026-06-10 | CNY 10,81 | +1,12 % | CNY 10,58 | CNY 10,83 | CNY 10,55 | 4,59M |
| 2026-06-09 | CNY 10,69 | -1,20 % | CNY 10,81 | CNY 10,81 | CNY 10,48 | 5,43M |
| 2026-06-08 | CNY 10,82 | +1,79 % | CNY 10,55 | CNY 10,89 | CNY 10,45 | 7,48M |
| 2026-06-05 | CNY 10,63 | -0,19 % | CNY 10,76 | CNY 10,88 | CNY 10,56 | 5,25M |
| 2026-06-04 | CNY 10,65 | -1,39 % | CNY 10,78 | CNY 11,08 | CNY 10,40 | 8,46M |
| 2026-06-03 | CNY 10,80 | 0,00 % | CNY 10,79 | CNY 10,85 | CNY 10,64 | 4,26M |
| 2026-06-02 | CNY 10,80 | -2,44 % | CNY 11,00 | CNY 11,10 | CNY 10,76 | 4,00M |
| 2026-06-01 | CNY 11,07 | +2,31 % | CNY 10,80 | CNY 11,11 | CNY 10,72 | 4,26M |
| 2026-05-29 | CNY 10,82 | +1,60 % | CNY 10,65 | CNY 11,05 | CNY 10,65 | 6,38M |
| 2026-05-28 | CNY 10,65 | -0,09 % | CNY 10,63 | CNY 10,76 | CNY 10,57 | 2,99M |
| 2026-05-27 | CNY 10,66 | -0,84 % | CNY 10,70 | CNY 10,80 | CNY 10,44 | 3,89M |
| 2026-05-26 | CNY 10,75 | -1,10 % | CNY 10,75 | CNY 11,03 | CNY 10,65 | 3,24M |