New JCM Group Co., Ltd. Class A 300157
SZSE · China · Industriedienstleistungen
CNY 3,600,00 (0,00 %)
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 3,60 | 0,00 % | CNY 3,61 | CNY 3,63 | CNY 3,56 | 13,72M |
| 2026-09-29 | CNY 3,60 | 0,00 % | CNY 3,59 | CNY 3,64 | CNY 3,57 | 11,04M |
| 2026-09-28 | CNY 3,60 | -1,37 % | CNY 3,65 | CNY 3,66 | CNY 3,56 | 15,09M |
| 2026-09-24 | CNY 3,65 | -1,08 % | CNY 3,68 | CNY 3,71 | CNY 3,63 | 13,91M |
| 2026-09-23 | CNY 3,69 | -3,66 % | CNY 3,81 | CNY 3,82 | CNY 3,68 | 27,33M |
| 2026-09-22 | CNY 3,83 | -1,03 % | CNY 3,87 | CNY 3,88 | CNY 3,81 | 19,34M |
| 2026-09-21 | CNY 3,87 | +2,11 % | CNY 3,79 | CNY 3,88 | CNY 3,77 | 18,72M |
| 2026-09-18 | CNY 3,79 | +1,34 % | CNY 3,74 | CNY 3,81 | CNY 3,73 | 20,01M |
| 2026-09-17 | CNY 3,74 | -2,86 % | CNY 3,80 | CNY 3,86 | CNY 3,71 | 26,95M |
| 2026-09-16 | CNY 3,85 | +1,05 % | CNY 3,81 | CNY 3,88 | CNY 3,78 | 20,24M |
| 2026-09-15 | CNY 3,81 | -3,79 % | CNY 3,99 | CNY 4,00 | CNY 3,80 | 30,64M |
| 2026-09-14 | CNY 3,96 | -0,50 % | CNY 3,99 | CNY 4,09 | CNY 3,94 | 27,58M |
| 2026-09-11 | CNY 3,98 | -2,69 % | CNY 4,21 | CNY 4,23 | CNY 3,95 | 44,30M |
| 2026-09-10 | CNY 4,09 | -1,45 % | CNY 4,23 | CNY 4,27 | CNY 4,07 | 31,22M |
| 2026-09-09 | CNY 4,15 | -2,58 % | CNY 4,25 | CNY 4,26 | CNY 4,11 | 32,01M |
| 2026-09-08 | CNY 4,26 | +4,67 % | CNY 4,05 | CNY 4,27 | CNY 4,04 | 44,89M |
| 2026-09-07 | CNY 4,07 | +0,74 % | CNY 4,09 | CNY 4,09 | CNY 4,01 | 22,19M |
| 2026-09-04 | CNY 4,04 | +0,50 % | CNY 4,01 | CNY 4,12 | CNY 4,01 | 39,97M |
| 2026-09-03 | CNY 4,02 | -3,83 % | CNY 4,15 | CNY 4,19 | CNY 4,01 | 70,06M |
| 2026-09-02 | CNY 4,18 | +0,48 % | CNY 4,28 | CNY 4,44 | CNY 4,16 | 107,67M |
| 2026-09-01 | CNY 4,16 | +0,24 % | CNY 4,15 | CNY 4,22 | CNY 4,14 | 27,75M |
| 2026-08-31 | CNY 4,15 | +0,97 % | CNY 4,13 | CNY 4,17 | CNY 4,06 | 25,80M |
| 2026-08-28 | CNY 4,11 | +1,23 % | CNY 4,05 | CNY 4,13 | CNY 4,03 | 27,31M |
| 2026-08-27 | CNY 4,06 | +1,00 % | CNY 4,00 | CNY 4,09 | CNY 3,95 | 32,80M |
| 2026-08-26 | CNY 4,02 | +0,25 % | CNY 3,97 | CNY 4,04 | CNY 3,90 | 29,02M |
| 2026-08-25 | CNY 4,01 | +4,97 % | CNY 3,82 | CNY 4,03 | CNY 3,79 | 49,08M |
| 2026-08-24 | CNY 3,82 | -3,78 % | CNY 3,90 | CNY 3,93 | CNY 3,77 | 26,51M |
| 2026-08-21 | CNY 3,97 | +3,39 % | CNY 3,83 | CNY 3,99 | CNY 3,76 | 33,95M |
| 2026-08-20 | CNY 3,84 | +0,52 % | CNY 3,84 | CNY 3,90 | CNY 3,80 | 20,71M |
| 2026-08-19 | CNY 3,82 | -5,68 % | CNY 3,99 | CNY 4,06 | CNY 3,82 | 37,33M |
| 2026-08-18 | CNY 4,05 | +1,25 % | CNY 4,04 | CNY 4,13 | CNY 4,00 | 39,48M |
| 2026-08-17 | CNY 4,00 | 0,00 % | CNY 3,96 | CNY 4,04 | CNY 3,92 | 31,21M |
| 2026-08-14 | CNY 4,00 | -3,38 % | CNY 4,11 | CNY 4,11 | CNY 3,91 | 52,74M |
| 2026-08-13 | CNY 4,14 | -3,50 % | CNY 4,27 | CNY 4,28 | CNY 4,14 | 54,52M |
| 2026-08-12 | CNY 4,29 | -2,05 % | CNY 4,42 | CNY 4,43 | CNY 4,27 | 51,26M |
| 2026-08-11 | CNY 4,38 | +0,23 % | CNY 4,50 | CNY 4,68 | CNY 4,35 | 83,07M |
| 2026-08-10 | CNY 4,37 | +4,55 % | CNY 4,18 | CNY 4,38 | CNY 4,16 | 70,00M |
| 2026-08-07 | CNY 4,18 | -1,65 % | CNY 4,28 | CNY 4,30 | CNY 4,08 | 55,02M |
| 2026-08-06 | CNY 4,25 | -2,97 % | CNY 4,37 | CNY 4,41 | CNY 4,16 | 63,57M |
| 2026-08-05 | CNY 4,38 | -0,68 % | CNY 4,37 | CNY 4,43 | CNY 4,32 | 53,75M |
| 2026-08-04 | CNY 4,41 | +3,52 % | CNY 4,26 | CNY 4,47 | CNY 4,24 | 69,57M |
| 2026-08-03 | CNY 4,26 | 0,00 % | CNY 4,22 | CNY 4,26 | CNY 4,11 | 46,21M |
| 2026-07-31 | CNY 4,26 | -0,93 % | CNY 4,13 | CNY 4,28 | CNY 4,09 | 63,87M |
| 2026-07-30 | CNY 4,30 | +3,37 % | CNY 4,23 | CNY 4,40 | CNY 4,13 | 87,67M |
| 2026-07-29 | CNY 4,16 | 0,00 % | CNY 4,20 | CNY 4,30 | CNY 4,08 | 51,05M |
| 2026-07-28 | CNY 4,16 | -1,89 % | CNY 4,18 | CNY 4,24 | CNY 4,10 | 61,65M |
| 2026-07-27 | CNY 4,24 | 0,00 % | CNY 3,97 | CNY 4,26 | CNY 3,82 | 94,99M |
| 2026-07-24 | CNY 4,24 | -7,42 % | CNY 4,65 | CNY 4,73 | CNY 4,22 | 107,50M |
| 2026-07-23 | CNY 4,58 | +4,57 % | CNY 4,34 | CNY 4,88 | CNY 4,29 | 140,68M |
| 2026-07-22 | CNY 4,38 | +5,04 % | CNY 4,16 | CNY 4,39 | CNY 4,13 | 111,66M |
| 2026-07-21 | CNY 4,17 | -4,58 % | CNY 4,15 | CNY 4,19 | CNY 3,81 | 116,10M |
| 2026-07-20 | CNY 4,37 | +5,81 % | CNY 4,12 | CNY 4,45 | CNY 4,12 | 157,99M |
| 2026-07-17 | CNY 4,13 | +11,92 % | CNY 3,70 | CNY 4,40 | CNY 3,69 | 156,23M |
| 2026-07-16 | CNY 3,69 | -7,75 % | CNY 3,91 | CNY 3,93 | CNY 3,69 | 68,69M |
| 2026-07-15 | CNY 4,00 | -5,66 % | CNY 4,14 | CNY 4,16 | CNY 3,91 | 104,46M |
| 2026-07-14 | CNY 4,24 | +11,58 % | CNY 3,91 | CNY 4,31 | CNY 3,87 | 142,11M |
| 2026-07-13 | CNY 3,80 | -2,56 % | CNY 3,99 | CNY 4,11 | CNY 3,78 | 75,53M |
| 2026-07-10 | CNY 3,90 | +1,04 % | CNY 3,71 | CNY 4,04 | CNY 3,59 | 92,33M |
| 2026-07-09 | CNY 3,86 | +6,93 % | CNY 3,66 | CNY 3,98 | CNY 3,60 | 96,35M |
| 2026-07-08 | CNY 3,61 | -1,10 % | CNY 3,73 | CNY 3,75 | CNY 3,59 | 33,36M |
| 2026-07-07 | CNY 3,65 | -3,95 % | CNY 3,77 | CNY 4,02 | CNY 3,65 | 35,80M |
| 2026-07-06 | CNY 3,80 | -1,04 % | CNY 3,87 | CNY 3,90 | CNY 3,75 | 23,86M |
| 2026-07-03 | CNY 3,84 | +1,32 % | CNY 3,79 | CNY 3,88 | CNY 3,75 | 26,45M |
| 2026-07-02 | CNY 3,79 | +0,53 % | CNY 3,73 | CNY 3,99 | CNY 3,73 | 38,49M |
| 2026-07-01 | CNY 3,77 | +2,17 % | CNY 3,72 | CNY 3,83 | CNY 3,67 | 35,24M |
| 2026-06-30 | CNY 3,69 | +0,27 % | CNY 3,70 | CNY 3,75 | CNY 3,63 | 20,07M |
| 2026-06-29 | CNY 3,68 | -0,54 % | CNY 3,69 | CNY 3,77 | CNY 3,59 | 23,07M |
| 2026-06-26 | CNY 3,70 | -2,89 % | CNY 3,82 | CNY 3,83 | CNY 3,64 | 26,36M |
| 2026-06-25 | CNY 3,81 | -2,31 % | CNY 3,90 | CNY 3,90 | CNY 3,76 | 24,03M |
| 2026-06-24 | CNY 3,90 | -4,41 % | CNY 4,06 | CNY 4,08 | CNY 3,86 | 29,84M |
| 2026-06-23 | CNY 4,08 | +0,49 % | CNY 4,02 | CNY 4,20 | CNY 4,02 | 31,38M |
| 2026-06-22 | CNY 4,06 | +0,25 % | CNY 4,08 | CNY 4,08 | CNY 3,89 | 29,76M |
| 2026-06-18 | CNY 4,05 | -0,25 % | CNY 4,06 | CNY 4,09 | CNY 3,95 | 28,97M |
| 2026-06-17 | CNY 4,06 | -2,87 % | CNY 4,17 | CNY 4,17 | CNY 4,03 | 30,91M |
| 2026-06-16 | CNY 4,18 | 0,00 % | CNY 4,21 | CNY 4,22 | CNY 4,04 | 38,55M |
| 2026-06-15 | CNY 4,18 | 0,00 % | CNY 4,18 | CNY 4,30 | CNY 4,09 | 50,14M |
| 2026-06-12 | CNY 4,18 | -0,71 % | CNY 4,21 | CNY 4,26 | CNY 4,04 | 78,63M |
| 2026-06-11 | CNY 4,21 | +1,45 % | CNY 4,43 | CNY 4,64 | CNY 4,17 | 100,30M |
| 2026-06-10 | CNY 4,15 | -2,81 % | CNY 4,23 | CNY 4,27 | CNY 4,10 | 27,59M |
| 2026-06-09 | CNY 4,27 | -3,39 % | CNY 4,38 | CNY 4,41 | CNY 4,19 | 40,81M |
| 2026-06-08 | CNY 4,42 | 0,00 % | CNY 4,37 | CNY 4,63 | CNY 4,35 | 46,62M |
| 2026-06-05 | CNY 4,42 | -0,45 % | CNY 4,44 | CNY 4,51 | CNY 4,34 | 25,18M |
| 2026-06-04 | CNY 4,44 | -4,10 % | CNY 4,56 | CNY 4,59 | CNY 4,39 | 27,69M |
| 2026-06-03 | CNY 4,63 | +1,09 % | CNY 4,55 | CNY 4,66 | CNY 4,50 | 24,79M |
| 2026-06-02 | CNY 4,58 | -2,14 % | CNY 4,71 | CNY 4,74 | CNY 4,47 | 21,04M |
| 2026-06-01 | CNY 4,68 | +2,18 % | CNY 4,57 | CNY 4,76 | CNY 4,54 | 25,22M |
| 2026-05-29 | CNY 4,58 | -3,17 % | CNY 4,77 | CNY 4,77 | CNY 4,52 | 27,00M |
| 2026-05-28 | CNY 4,73 | +3,28 % | CNY 4,60 | CNY 4,77 | CNY 4,57 | 30,30M |
| 2026-05-27 | CNY 4,58 | -2,76 % | CNY 4,73 | CNY 4,73 | CNY 4,50 | 31,84M |
| 2026-05-26 | CNY 4,71 | -2,48 % | CNY 4,81 | CNY 4,81 | CNY 4,66 | 30,49M |