JSTI Group Class A 300284
SZSE · China · Industriedienstleistungen
CNY 5,10+0,02 (+0,39 %)
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 5,10 | +0,39 % | CNY 5,08 | CNY 5,14 | CNY 5,04 | 10,10M |
| 2026-09-29 | CNY 5,08 | +1,80 % | CNY 5,01 | CNY 5,11 | CNY 4,98 | 10,55M |
| 2026-09-28 | CNY 4,99 | -1,38 % | CNY 5,05 | CNY 5,09 | CNY 4,96 | 10,74M |
| 2026-09-24 | CNY 5,06 | -1,56 % | CNY 5,12 | CNY 5,15 | CNY 5,06 |
| 7,20M |
| 2026-09-23 | CNY 5,14 | -0,39 % | CNY 5,16 | CNY 5,20 | CNY 5,11 | 8,71M |
| 2026-09-22 | CNY 5,16 | +0,19 % | CNY 5,14 | CNY 5,22 | CNY 5,12 | 7,95M |
| 2026-09-21 | CNY 5,15 | +0,98 % | CNY 5,10 | CNY 5,18 | CNY 5,07 | 9,25M |
| 2026-09-18 | CNY 5,10 | +1,39 % | CNY 5,04 | CNY 5,11 | CNY 5,03 | 9,60M |
| 2026-09-17 | CNY 5,03 | 0,00 % | CNY 5,01 | CNY 5,05 | CNY 4,98 | 6,50M |
| 2026-09-16 | CNY 5,03 | +0,60 % | CNY 4,99 | CNY 5,06 | CNY 4,96 | 8,39M |
| 2026-09-15 | CNY 5,00 | -1,77 % | CNY 5,08 | CNY 5,09 | CNY 4,99 | 9,19M |
| 2026-09-14 | CNY 5,09 | 0,00 % | CNY 5,08 | CNY 5,13 | CNY 5,07 | 7,28M |
| 2026-09-11 | CNY 5,09 | -2,12 % | CNY 5,17 | CNY 5,18 | CNY 5,05 | 11,94M |
| 2026-09-10 | CNY 5,20 | +0,19 % | CNY 5,17 | CNY 5,22 | CNY 5,11 | 10,62M |
| 2026-09-09 | CNY 5,19 | -1,14 % | CNY 5,25 | CNY 5,27 | CNY 5,16 | 10,63M |
| 2026-09-08 | CNY 5,25 | +1,55 % | CNY 5,17 | CNY 5,27 | CNY 5,15 | 13,30M |
| 2026-09-07 | CNY 5,17 | -0,58 % | CNY 5,21 | CNY 5,24 | CNY 5,16 | 11,05M |
| 2026-09-04 | CNY 5,20 | +0,39 % | CNY 5,20 | CNY 5,29 | CNY 5,18 | 14,87M |
| 2026-09-03 | CNY 5,18 | -1,15 % | CNY 5,25 | CNY 5,27 | CNY 5,17 | 10,00M |
| 2026-09-02 | CNY 5,24 | -1,69 % | CNY 5,30 | CNY 5,32 | CNY 5,20 | 10,02M |
| 2026-09-01 | CNY 5,33 | +0,57 % | CNY 5,28 | CNY 5,34 | CNY 5,26 | 11,31M |
| 2026-08-31 | CNY 5,30 | +0,57 % | CNY 5,29 | CNY 5,33 | CNY 5,20 | 10,10M |
| 2026-08-28 | CNY 5,27 | +0,38 % | CNY 5,23 | CNY 5,30 | CNY 5,20 | 11,45M |
| 2026-08-27 | CNY 5,25 | -0,76 % | CNY 5,27 | CNY 5,29 | CNY 5,20 | 10,43M |
| 2026-08-26 | CNY 5,29 | +0,38 % | CNY 5,27 | CNY 5,37 | CNY 5,27 | 10,80M |
| 2026-08-25 | CNY 5,27 | +2,33 % | CNY 5,13 | CNY 5,29 | CNY 5,13 | 11,04M |
| 2026-08-24 | CNY 5,15 | -0,96 % | CNY 5,22 | CNY 5,25 | CNY 5,11 | 8,76M |
| 2026-08-21 | CNY 5,20 | -0,76 % | CNY 5,22 | CNY 5,24 | CNY 5,12 | 8,04M |
| 2026-08-20 | CNY 5,24 | +0,77 % | CNY 5,22 | CNY 5,30 | CNY 5,21 | 10,70M |
| 2026-08-19 | CNY 5,20 | -2,80 % | CNY 5,31 | CNY 5,35 | CNY 5,18 | 13,36M |
| 2026-08-18 | CNY 5,35 | -2,73 % | CNY 5,51 | CNY 5,51 | CNY 5,30 | 22,51M |
| 2026-08-17 | CNY 5,50 | -0,90 % | CNY 5,53 | CNY 5,54 | CNY 5,41 | 20,02M |
| 2026-08-14 | CNY 5,55 | 0,00 % | CNY 5,47 | CNY 5,58 | CNY 5,47 | 23,54M |
| 2026-08-13 | CNY 5,55 | -1,07 % | CNY 5,56 | CNY 5,59 | CNY 5,44 | 27,42M |
| 2026-08-12 | CNY 5,61 | +1,08 % | CNY 5,46 | CNY 5,62 | CNY 5,37 | 33,57M |
| 2026-08-11 | CNY 5,55 | +0,91 % | CNY 5,46 | CNY 5,57 | CNY 5,39 | 16,39M |
| 2026-08-10 | CNY 5,50 | +2,04 % | CNY 5,40 | CNY 5,54 | CNY 5,35 | 16,25M |
| 2026-08-07 | CNY 5,39 | -1,46 % | CNY 5,42 | CNY 5,49 | CNY 5,28 | 16,55M |
| 2026-08-06 | CNY 5,47 | -0,91 % | CNY 5,51 | CNY 5,57 | CNY 5,40 | 16,03M |
| 2026-08-05 | CNY 5,52 | -0,72 % | CNY 5,57 | CNY 5,60 | CNY 5,50 | 12,88M |
| 2026-08-04 | CNY 5,56 | -2,97 % | CNY 5,67 | CNY 5,70 | CNY 5,53 | 21,20M |
| 2026-08-03 | CNY 5,73 | +1,96 % | CNY 5,61 | CNY 5,75 | CNY 5,60 | 14,23M |
| 2026-07-31 | CNY 5,62 | +1,44 % | CNY 5,52 | CNY 5,64 | CNY 5,50 | 17,66M |
| 2026-07-30 | CNY 5,54 | +1,47 % | CNY 5,45 | CNY 5,59 | CNY 5,41 | 16,25M |
| 2026-07-29 | CNY 5,46 | +2,25 % | CNY 5,37 | CNY 5,47 | CNY 5,35 | 15,72M |
| 2026-07-28 | CNY 5,34 | +1,14 % | CNY 5,24 | CNY 5,35 | CNY 5,23 | 11,32M |
| 2026-07-27 | CNY 5,28 | +1,93 % | CNY 5,19 | CNY 5,29 | CNY 5,17 | 11,54M |
| 2026-07-24 | CNY 5,18 | -2,26 % | CNY 5,34 | CNY 5,37 | CNY 5,17 | 9,71M |
| 2026-07-23 | CNY 5,30 | +2,32 % | CNY 5,18 | CNY 5,30 | CNY 5,16 | 10,38M |
| 2026-07-22 | CNY 5,18 | -2,63 % | CNY 5,29 | CNY 5,32 | CNY 5,12 | 16,24M |
| 2026-07-21 | CNY 5,32 | +0,19 % | CNY 5,28 | CNY 5,40 | CNY 5,28 | 17,42M |
| 2026-07-20 | CNY 5,31 | +0,38 % | CNY 5,23 | CNY 5,41 | CNY 5,21 | 17,74M |
| 2026-07-17 | CNY 5,29 | -1,49 % | CNY 5,37 | CNY 5,49 | CNY 5,26 | 16,15M |
| 2026-07-16 | CNY 5,37 | +2,09 % | CNY 5,22 | CNY 5,44 | CNY 5,21 | 14,61M |
| 2026-07-15 | CNY 5,26 | +3,95 % | CNY 5,03 | CNY 5,28 | CNY 5,02 | 18,68M |
| 2026-07-14 | CNY 5,06 | +1,20 % | CNY 5,00 | CNY 5,08 | CNY 4,99 | 11,70M |
| 2026-07-13 | CNY 5,00 | -3,85 % | CNY 5,17 | CNY 5,23 | CNY 4,99 | 16,99M |
| 2026-07-10 | CNY 5,20 | +3,59 % | CNY 5,00 | CNY 5,30 | CNY 4,96 | 22,67M |
| 2026-07-09 | CNY 5,02 | -1,57 % | CNY 5,07 | CNY 5,12 | CNY 4,96 | 13,42M |
| 2026-07-08 | CNY 5,10 | +1,39 % | CNY 5,17 | CNY 5,27 | CNY 5,05 | 16,70M |
| 2026-07-07 | CNY 5,03 | -2,52 % | CNY 5,15 | CNY 5,19 | CNY 5,01 | 10,53M |
| 2026-07-06 | CNY 5,16 | 0,00 % | CNY 5,17 | CNY 5,23 | CNY 5,11 | 9,62M |
| 2026-07-03 | CNY 5,16 | +1,98 % | CNY 5,09 | CNY 5,19 | CNY 5,06 | 11,62M |
| 2026-07-02 | CNY 5,06 | -0,39 % | CNY 5,13 | CNY 5,23 | CNY 5,03 | 14,00M |
| 2026-07-01 | CNY 5,08 | +1,60 % | CNY 5,00 | CNY 5,15 | CNY 4,96 | 13,12M |
| 2026-06-30 | CNY 5,00 | 0,00 % | CNY 5,00 | CNY 5,04 | CNY 4,91 | 12,54M |
| 2026-06-29 | CNY 5,00 | -1,19 % | CNY 5,03 | CNY 5,09 | CNY 4,86 | 14,20M |
| 2026-06-26 | CNY 5,06 | -2,32 % | CNY 5,15 | CNY 5,29 | CNY 5,02 | 16,33M |
| 2026-06-25 | CNY 5,18 | -1,52 % | CNY 5,24 | CNY 5,32 | CNY 5,17 | 11,86M |
| 2026-06-24 | CNY 5,26 | -3,49 % | CNY 5,49 | CNY 5,49 | CNY 5,22 | 12,63M |
| 2026-06-23 | CNY 5,45 | -0,18 % | CNY 5,43 | CNY 5,58 | CNY 5,43 | 10,51M |
| 2026-06-22 | CNY 5,46 | -1,62 % | CNY 5,55 | CNY 5,57 | CNY 5,27 | 15,26M |
| 2026-06-18 | CNY 5,55 | 0,00 % | CNY 5,52 | CNY 5,61 | CNY 5,44 | 9,30M |
| 2026-06-17 | CNY 5,55 | -1,94 % | CNY 5,66 | CNY 5,66 | CNY 5,49 | 14,64M |
| 2026-06-16 | CNY 5,66 | -2,41 % | CNY 5,76 | CNY 5,77 | CNY 5,61 | 14,89M |
| 2026-06-15 | CNY 5,80 | -1,53 % | CNY 5,85 | CNY 6,01 | CNY 5,77 | 18,83M |
| 2026-06-12 | CNY 5,89 | +4,43 % | CNY 5,65 | CNY 6,09 | CNY 5,63 | 23,49M |
| 2026-06-11 | CNY 5,64 | -6,93 % | CNY 5,98 | CNY 5,98 | CNY 5,55 | 22,77M |
| 2026-06-10 | CNY 6,06 | +3,06 % | CNY 5,85 | CNY 6,23 | CNY 5,82 | 23,19M |
| 2026-06-09 | CNY 5,88 | +0,17 % | CNY 5,82 | CNY 5,91 | CNY 5,74 | 12,78M |
| 2026-06-08 | CNY 5,87 | +0,51 % | CNY 5,79 | CNY 5,96 | CNY 5,62 | 16,13M |
| 2026-06-05 | CNY 5,84 | +0,69 % | CNY 5,80 | CNY 5,93 | CNY 5,76 | 8,50M |
| 2026-06-04 | CNY 5,80 | -3,01 % | CNY 5,90 | CNY 5,98 | CNY 5,76 | 8,96M |
| 2026-06-03 | CNY 5,98 | +0,50 % | CNY 5,95 | CNY 6,05 | CNY 5,90 | 7,88M |
| 2026-06-02 | CNY 5,95 | -1,98 % | CNY 6,09 | CNY 6,13 | CNY 5,93 | 9,47M |
| 2026-06-01 | CNY 6,07 | +1,68 % | CNY 5,95 | CNY 6,10 | CNY 5,94 | 9,22M |
| 2026-05-29 | CNY 5,97 | +0,34 % | CNY 6,00 | CNY 6,15 | CNY 5,95 | 13,81M |
| 2026-05-28 | CNY 5,95 | 0,00 % | CNY 5,94 | CNY 6,01 | CNY 5,85 | 8,87M |
| 2026-05-27 | CNY 5,95 | -2,30 % | CNY 6,10 | CNY 6,14 | CNY 5,88 | 11,37M |
| 2026-05-26 | CNY 6,09 | -1,62 % | CNY 6,15 | CNY 6,19 | CNY 6,01 | 10,87M |