Jinfu Technology Co., Ltd. Class A 003018
SZSE · China · Produzierendes Gewerbe
CNY 43,55-1,40 (-3,11 %)
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 43,55 | -3,11 % | CNY 45,49 | CNY 45,50 | CNY 43,35 | 6,40M |
| 2026-09-29 | CNY 44,95 | -0,02 % | CNY 44,93 | CNY 45,45 | CNY 44,46 | 6,12M |
| 2026-09-28 | CNY 44,96 | -7,30 % | CNY 48,55 | CNY 49,07 | CNY 44,90 | 10,23M |
| 2026-09-24 | CNY 48,50 | -1,56 % | CNY 48,95 | CNY 49,24 | CNY 47,88 | 8,40M |
| 2026-09-23 | CNY 49,27 | -1,22 % | CNY 48,00 | CNY 50,73 | CNY 48,00 | 9,93M |
| 2026-09-22 | CNY 49,88 | +0,32 % | CNY 51,01 | CNY 52,58 | CNY 49,60 | 14,14M |
| 2026-09-21 | CNY 49,72 | 0,00 % | CNY 49,91 | CNY 50,65 | CNY 49,47 | 12,53M |
| 2026-09-18 | CNY 49,72 | +1,89 % | CNY 49,11 | CNY 50,26 | CNY 48,77 | 13,72M |
| 2026-09-17 | CNY 48,80 | -1,89 % | CNY 49,58 | CNY 50,67 | CNY 48,58 | 13,72M |
| 2026-09-16 | CNY 49,74 | +3,41 % | CNY 48,50 | CNY 50,16 | CNY 48,00 | 14,15M |
| 2026-09-15 | CNY 48,10 | -1,09 % | CNY 47,77 | CNY 49,88 | CNY 47,39 | 12,99M |
| 2026-09-14 | CNY 48,63 | -0,71 % | CNY 47,97 | CNY 49,60 | CNY 47,05 | 12,14M |
| 2026-09-11 | CNY 48,98 | -2,14 % | CNY 49,27 | CNY 50,10 | CNY 47,21 | 13,13M |
| 2026-09-10 | CNY 50,05 | -2,93 % | CNY 51,11 | CNY 51,32 | CNY 49,32 | 14,69M |
| 2026-09-09 | CNY 51,56 | -1,55 % | CNY 52,13 | CNY 53,77 | CNY 50,84 | 17,87M |
| 2026-09-08 | CNY 52,37 | -4,80 % | CNY 54,46 | CNY 55,00 | CNY 51,36 | 22,88M |
| 2026-09-07 | CNY 55,01 | -0,88 % | CNY 55,52 | CNY 56,05 | CNY 53,02 | 23,03M |
| 2026-09-04 | CNY 55,50 | -1,65 % | CNY 56,45 | CNY 60,91 | CNY 55,03 | 34,55M |
| 2026-09-03 | CNY 56,43 | +10,00 % | CNY 52,08 | CNY 56,43 | CNY 51,50 | 20,17M |
| 2026-09-02 | CNY 51,30 | +1,36 % | CNY 50,39 | CNY 52,52 | CNY 49,60 | 27,19M |
| 2026-09-01 | CNY 50,61 | +2,49 % | CNY 52,00 | CNY 52,50 | CNY 50,03 | 30,57M |
| 2026-08-31 | CNY 49,38 | +10,00 % | CNY 44,12 | CNY 49,38 | CNY 43,80 | 22,57M |
| 2026-08-28 | CNY 44,89 | -4,59 % | CNY 46,11 | CNY 47,39 | CNY 44,40 | 22,61M |
| 2026-08-27 | CNY 47,05 | +6,76 % | CNY 44,94 | CNY 47,50 | CNY 43,80 | 25,72M |
| 2026-08-26 | CNY 44,07 | -4,15 % | CNY 46,98 | CNY 47,37 | CNY 42,00 | 30,38M |
| 2026-08-25 | CNY 45,98 | +10,00 % | CNY 41,00 | CNY 45,98 | CNY 40,28 | 20,36M |
| 2026-08-24 | CNY 41,80 | -2,84 % | CNY 43,10 | CNY 43,40 | CNY 39,79 | 16,54M |
| 2026-08-21 | CNY 43,02 | +10,00 % | CNY 38,79 | CNY 43,02 | CNY 38,79 | 8,99M |
| 2026-08-20 | CNY 39,11 | -1,49 % | CNY 40,25 | CNY 40,79 | CNY 38,80 | 8,52M |
| 2026-08-19 | CNY 39,70 | -7,78 % | CNY 41,85 | CNY 42,23 | CNY 39,30 | 11,29M |
| 2026-08-18 | CNY 43,05 | +1,08 % | CNY 42,56 | CNY 43,45 | CNY 41,11 | 12,55M |
| 2026-08-17 | CNY 42,59 | +3,80 % | CNY 41,19 | CNY 42,95 | CNY 40,72 | 13,92M |
| 2026-08-14 | CNY 41,03 | +3,56 % | CNY 40,02 | CNY 42,30 | CNY 40,02 | 12,50M |
| 2026-08-13 | CNY 39,62 | +0,13 % | CNY 40,39 | CNY 42,39 | CNY 39,31 | 13,53M |
| 2026-08-12 | CNY 39,57 | +2,57 % | CNY 38,78 | CNY 41,18 | CNY 38,18 | 12,87M |
| 2026-08-11 | CNY 38,58 | +0,73 % | CNY 37,80 | CNY 39,59 | CNY 37,41 | 10,65M |
| 2026-08-10 | CNY 38,30 | -3,72 % | CNY 40,30 | CNY 41,40 | CNY 37,46 | 13,68M |
| 2026-08-07 | CNY 39,78 | +0,96 % | CNY 39,44 | CNY 40,80 | CNY 38,19 | 15,98M |
| 2026-08-06 | CNY 39,40 | +3,03 % | CNY 38,48 | CNY 39,51 | CNY 37,70 | 21,63M |
| 2026-08-05 | CNY 38,24 | +10,01 % | CNY 36,30 | CNY 38,24 | CNY 35,30 | 12,09M |
| 2026-08-04 | CNY 34,76 | +10,00 % | CNY 31,93 | CNY 34,76 | CNY 30,97 | 8,35M |
| 2026-08-03 | CNY 31,60 | -0,44 % | CNY 33,00 | CNY 33,00 | CNY 31,11 | 16,79M |
| 2026-07-31 | CNY 31,74 | +10,02 % | CNY 30,88 | CNY 31,74 | CNY 30,08 | 3,61M |
| 2026-07-30 | CNY 28,85 | -9,98 % | CNY 32,06 | CNY 32,25 | CNY 28,85 | 14,55M |
| 2026-07-29 | CNY 32,05 | -6,59 % | CNY 33,94 | CNY 34,31 | CNY 30,88 | 17,89M |
| 2026-07-28 | CNY 34,31 | -9,99 % | CNY 37,33 | CNY 38,15 | CNY 34,31 | 9,99M |
| 2026-07-27 | CNY 38,12 | +3,03 % | CNY 36,68 | CNY 38,22 | CNY 36,02 | 9,34M |
| 2026-07-24 | CNY 37,00 | -3,07 % | CNY 37,53 | CNY 38,99 | CNY 36,70 | 8,02M |
| 2026-07-23 | CNY 38,17 | -2,45 % | CNY 39,82 | CNY 41,55 | CNY 37,96 | 9,72M |
| 2026-07-22 | CNY 39,13 | -0,84 % | CNY 39,30 | CNY 41,22 | CNY 38,50 | 13,52M |
| 2026-07-21 | CNY 39,46 | +4,09 % | CNY 38,41 | CNY 39,66 | CNY 34,12 | 20,97M |
| 2026-07-20 | CNY 37,91 | -10,00 % | CNY 42,34 | CNY 43,20 | CNY 37,91 | 11,28M |
| 2026-07-17 | CNY 42,12 | -10,00 % | CNY 46,80 | CNY 46,99 | CNY 42,12 | 10,72M |
| 2026-07-16 | CNY 46,80 | -10,00 % | CNY 49,98 | CNY 51,50 | CNY 46,80 | 10,89M |
| 2026-07-15 | CNY 52,00 | -5,76 % | CNY 52,74 | CNY 55,86 | CNY 51,70 | 10,28M |
| 2026-07-14 | CNY 55,18 | +5,81 % | CNY 52,15 | CNY 56,07 | CNY 49,51 | 11,54M |
| 2026-07-13 | CNY 52,15 | -3,25 % | CNY 53,41 | CNY 54,89 | CNY 50,63 | 9,58M |
| 2026-07-10 | CNY 53,90 | -5,43 % | CNY 57,45 | CNY 57,81 | CNY 53,57 | 11,37M |
| 2026-07-09 | CNY 57,00 | +10,00 % | CNY 52,86 | CNY 57,00 | CNY 51,63 | 10,76M |
| 2026-07-08 | CNY 51,81 | -3,75 % | CNY 54,78 | CNY 54,78 | CNY 51,46 | 7,16M |
| 2026-07-07 | CNY 53,83 | -4,84 % | CNY 57,86 | CNY 57,86 | CNY 52,90 | 9,72M |
| 2026-07-06 | CNY 56,57 | +2,29 % | CNY 55,03 | CNY 60,24 | CNY 55,03 | 9,16M |
| 2026-07-03 | CNY 55,30 | -0,27 % | CNY 55,40 | CNY 57,57 | CNY 54,91 | 8,87M |
| 2026-07-02 | CNY 55,45 | -6,76 % | CNY 58,28 | CNY 58,56 | CNY 55,30 | 11,61M |
| 2026-07-01 | CNY 59,47 | -6,49 % | CNY 63,61 | CNY 64,63 | CNY 58,57 | 13,33M |
| 2026-06-30 | CNY 63,60 | +3,71 % | CNY 60,79 | CNY 64,23 | CNY 57,99 | 13,68M |
| 2026-06-29 | CNY 61,33 | -1,93 % | CNY 61,68 | CNY 63,83 | CNY 59,24 | 14,07M |
| 2026-06-26 | CNY 62,54 | -3,44 % | CNY 63,29 | CNY 64,95 | CNY 59,17 | 16,98M |
| 2026-06-25 | CNY 64,76 | +4,74 % | CNY 64,14 | CNY 67,90 | CNY 62,02 | 22,58M |
| 2026-06-24 | CNY 61,84 | +10,00 % | CNY 55,74 | CNY 61,84 | CNY 55,03 | 24,60M |
| 2026-06-23 | CNY 56,21 | +2,56 % | CNY 60,29 | CNY 60,29 | CNY 53,83 | 26,59M |
| 2026-06-22 | CNY 54,81 | -0,35 % | CNY 53,92 | CNY 56,32 | CNY 52,09 | 16,14M |
| 2026-06-18 | CNY 55,00 | +6,49 % | CNY 51,98 | CNY 56,81 | CNY 51,66 | 21,79M |
| 2026-06-17 | CNY 51,65 | -0,63 % | CNY 53,40 | CNY 55,40 | CNY 49,77 | 19,48M |
| 2026-06-16 | CNY 51,97 | +0,71 % | CNY 51,08 | CNY 52,98 | CNY 51,07 | 13,45M |
| 2026-06-15 | CNY 51,61 | +5,73 % | CNY 48,39 | CNY 51,82 | CNY 46,97 | 20,17M |
| 2026-06-12 | CNY 48,81 | +1,26 % | CNY 49,81 | CNY 51,41 | CNY 47,98 | 21,79M |
| 2026-06-11 | CNY 48,20 | +7,52 % | CNY 45,00 | CNY 49,31 | CNY 45,00 | 23,41M |
| 2026-06-10 | CNY 44,83 | -1,74 % | CNY 46,74 | CNY 47,10 | CNY 41,13 | 23,75M |
| 2026-06-09 | CNY 45,62 | +10,00 % | CNY 43,40 | CNY 45,62 | CNY 41,72 | 15,80M |
| 2026-06-08 | CNY 41,48 | -2,70 % | CNY 41,30 | CNY 44,86 | CNY 40,89 | 15,68M |
| 2026-06-05 | CNY 42,63 | +0,83 % | CNY 42,29 | CNY 44,10 | CNY 41,89 | 16,25M |
| 2026-06-04 | CNY 42,28 | -2,73 % | CNY 42,56 | CNY 42,74 | CNY 41,09 | 14,71M |
| 2026-06-03 | CNY 43,46 | -4,58 % | CNY 45,55 | CNY 45,56 | CNY 41,60 | 24,18M |
| 2026-06-02 | CNY 45,55 | -9,99 % | CNY 51,06 | CNY 51,62 | CNY 45,55 | 21,22M |
| 2026-06-01 | CNY 50,60 | -9,92 % | CNY 56,33 | CNY 57,02 | CNY 50,56 | 17,90M |
| 2026-05-29 | CNY 56,18 | +4,26 % | CNY 55,63 | CNY 59,11 | CNY 55,13 | 20,85M |
| 2026-05-28 | CNY 53,88 | +10,00 % | CNY 48,94 | CNY 53,88 | CNY 48,25 | 8,51M |
| 2026-05-27 | CNY 48,99 | -7,91 % | CNY 53,07 | CNY 53,40 | CNY 48,64 | 15,96M |
| 2026-05-26 | CNY 53,19 | -7,61 % | CNY 57,58 | CNY 57,94 | CNY 52,57 | 13,75M |