Jiangsu Jiuwu Hi-Tech Co. Ltd. Class A 300631
SZSE · China · Prozessindustrie
CNY 21,99+0,56 (+2,61 %)
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 21,99 | +2,61 % | CNY 21,58 | CNY 22,15 | CNY 21,36 | 2,32M |
| 2026-09-29 | CNY 21,43 | +2,83 % | CNY 20,95 | CNY 21,60 | CNY 20,76 | 1,74M |
| 2026-09-28 | CNY 20,84 | -2,21 % | CNY 21,49 | CNY 21,49 | CNY 20,73 | 1,30M |
| 2026-09-24 | CNY 21,31 | -1,30 % | CNY 21,53 | CNY 21,65 | CNY 21,30 | 827,95K |
| 2026-09-23 | CNY 21,59 | +0,89 % | CNY 21,47 | CNY 21,66 | CNY 21,18 | 1,18M |
| 2026-09-22 | CNY 21,40 | -1,11 % | CNY 21,63 | CNY 21,75 | CNY 21,36 | 1,19M |
| 2026-09-21 | CNY 21,64 | +1,55 % | CNY 21,29 | CNY 21,69 | CNY 21,22 | 1,64M |
| 2026-09-18 | CNY 21,31 | +0,90 % | CNY 21,26 | CNY 21,45 | CNY 21,23 | 1,18M |
| 2026-09-17 | CNY 21,12 | -1,68 % | CNY 21,48 | CNY 21,50 | CNY 20,90 | 1,68M |
| 2026-09-16 | CNY 21,48 | +0,56 % | CNY 21,31 | CNY 21,70 | CNY 21,18 | 1,26M |
| 2026-09-15 | CNY 21,36 | -0,19 % | CNY 21,38 | CNY 21,75 | CNY 21,18 | 1,15M |
| 2026-09-14 | CNY 21,40 | +1,37 % | CNY 21,13 | CNY 21,60 | CNY 20,95 | 1,21M |
| 2026-09-11 | CNY 21,11 | -2,22 % | CNY 21,42 | CNY 21,66 | CNY 20,87 | 1,87M |
| 2026-09-10 | CNY 21,59 | -2,09 % | CNY 21,85 | CNY 21,89 | CNY 21,42 | 1,22M |
| 2026-09-09 | CNY 22,05 | -0,90 % | CNY 22,09 | CNY 22,26 | CNY 21,78 | 2,04M |
| 2026-09-08 | CNY 22,25 | +3,73 % | CNY 21,61 | CNY 22,28 | CNY 21,41 | 2,56M |
| 2026-09-07 | CNY 21,45 | +0,42 % | CNY 21,34 | CNY 21,62 | CNY 21,26 | 1,16M |
| 2026-09-04 | CNY 21,36 | -2,20 % | CNY 22,00 | CNY 22,06 | CNY 21,25 | 1,97M |
| 2026-09-03 | CNY 21,84 | -0,05 % | CNY 21,88 | CNY 22,19 | CNY 21,80 | 1,35M |
| 2026-09-02 | CNY 21,85 | +0,69 % | CNY 21,70 | CNY 22,14 | CNY 21,33 | 1,82M |
| 2026-09-01 | CNY 21,70 | -1,14 % | CNY 22,00 | CNY 22,01 | CNY 21,62 | 1,29M |
| 2026-08-31 | CNY 21,95 | +0,69 % | CNY 21,65 | CNY 22,03 | CNY 21,60 | 1,48M |
| 2026-08-28 | CNY 21,80 | 0,00 % | CNY 21,61 | CNY 21,99 | CNY 21,61 | 1,02M |
| 2026-08-27 | CNY 21,80 | +0,55 % | CNY 21,63 | CNY 21,81 | CNY 21,50 | 1,25M |
| 2026-08-26 | CNY 21,68 | -0,96 % | CNY 21,55 | CNY 22,00 | CNY 21,53 | 1,48M |
| 2026-08-25 | CNY 21,89 | +2,19 % | CNY 21,85 | CNY 21,93 | CNY 21,21 | 1,92M |
| 2026-08-24 | CNY 21,42 | -1,06 % | CNY 21,50 | CNY 21,90 | CNY 21,12 | 1,28M |
| 2026-08-21 | CNY 21,65 | +0,79 % | CNY 21,40 | CNY 21,77 | CNY 20,99 | 1,43M |
| 2026-08-20 | CNY 21,48 | +1,46 % | CNY 21,53 | CNY 21,83 | CNY 21,22 | 1,31M |
| 2026-08-19 | CNY 21,17 | -3,60 % | CNY 21,54 | CNY 21,95 | CNY 21,12 | 1,71M |
| 2026-08-18 | CNY 21,96 | -1,44 % | CNY 22,30 | CNY 22,37 | CNY 21,86 | 1,38M |
| 2026-08-17 | CNY 22,28 | +0,91 % | CNY 22,07 | CNY 22,30 | CNY 21,77 | 1,81M |
| 2026-08-14 | CNY 22,08 | +1,47 % | CNY 21,92 | CNY 22,53 | CNY 21,91 | 2,08M |
| 2026-08-13 | CNY 21,76 | -3,12 % | CNY 22,52 | CNY 22,57 | CNY 21,71 | 2,28M |
| 2026-08-12 | CNY 22,46 | +0,18 % | CNY 22,32 | CNY 22,62 | CNY 22,30 | 1,47M |
| 2026-08-11 | CNY 22,42 | -0,84 % | CNY 22,67 | CNY 22,79 | CNY 22,37 | 2,22M |
| 2026-08-10 | CNY 22,61 | +2,54 % | CNY 22,05 | CNY 22,63 | CNY 21,89 | 2,21M |
| 2026-08-07 | CNY 22,05 | +2,18 % | CNY 21,31 | CNY 22,10 | CNY 21,24 | 3,13M |
| 2026-08-06 | CNY 21,58 | +1,51 % | CNY 21,20 | CNY 22,07 | CNY 20,94 | 3,58M |
| 2026-08-05 | CNY 21,26 | +1,33 % | CNY 20,99 | CNY 21,50 | CNY 20,99 | 2,44M |
| 2026-08-04 | CNY 20,98 | +0,33 % | CNY 21,09 | CNY 21,25 | CNY 20,83 | 2,32M |
| 2026-08-03 | CNY 20,91 | +3,51 % | CNY 20,12 | CNY 20,92 | CNY 20,12 | 1,95M |
| 2026-07-31 | CNY 20,20 | +3,01 % | CNY 19,85 | CNY 20,31 | CNY 19,61 | 2,42M |
| 2026-07-30 | CNY 19,61 | -0,66 % | CNY 19,56 | CNY 19,91 | CNY 19,40 | 1,77M |
| 2026-07-29 | CNY 19,74 | +2,44 % | CNY 19,27 | CNY 19,79 | CNY 19,11 | 2,10M |
| 2026-07-28 | CNY 19,27 | -0,26 % | CNY 19,15 | CNY 19,59 | CNY 19,02 | 2,03M |
| 2026-07-27 | CNY 19,32 | +3,87 % | CNY 18,70 | CNY 19,35 | CNY 18,60 | 2,38M |
| 2026-07-24 | CNY 18,60 | -2,36 % | CNY 18,85 | CNY 19,14 | CNY 18,51 | 2,01M |
| 2026-07-23 | CNY 19,05 | +3,81 % | CNY 18,18 | CNY 19,14 | CNY 18,18 | 2,92M |
| 2026-07-22 | CNY 18,35 | -0,86 % | CNY 18,30 | CNY 18,92 | CNY 18,01 | 2,71M |
| 2026-07-21 | CNY 18,51 | +1,20 % | CNY 18,23 | CNY 18,56 | CNY 17,31 | 4,60M |
| 2026-07-20 | CNY 18,29 | -16,45 % | CNY 19,21 | CNY 19,67 | CNY 18,18 | 6,95M |
| 2026-07-17 | CNY 21,89 | +0,27 % | CNY 21,51 | CNY 22,15 | CNY 21,11 | 7,35M |
| 2026-07-16 | CNY 21,83 | +2,83 % | CNY 22,20 | CNY 23,03 | CNY 21,67 | 7,17M |
| 2026-07-15 | CNY 21,23 | -0,79 % | CNY 21,30 | CNY 21,70 | CNY 21,18 | 1,70M |
| 2026-07-14 | CNY 21,40 | +0,42 % | CNY 21,20 | CNY 21,41 | CNY 20,75 | 2,01M |
| 2026-07-13 | CNY 21,31 | -4,48 % | CNY 22,12 | CNY 22,45 | CNY 21,28 | 2,86M |
| 2026-07-10 | CNY 22,31 | +2,34 % | CNY 21,75 | CNY 22,92 | CNY 21,53 | 2,76M |
| 2026-07-09 | CNY 21,80 | -2,64 % | CNY 22,42 | CNY 22,49 | CNY 21,21 | 2,58M |
| 2026-07-08 | CNY 22,39 | -2,99 % | CNY 23,01 | CNY 23,33 | CNY 22,33 | 1,87M |
| 2026-07-07 | CNY 23,08 | -1,91 % | CNY 23,51 | CNY 23,85 | CNY 22,93 | 1,77M |
| 2026-07-06 | CNY 23,53 | -1,84 % | CNY 24,30 | CNY 24,39 | CNY 23,40 | 2,16M |
| 2026-07-03 | CNY 23,97 | +1,01 % | CNY 24,30 | CNY 24,30 | CNY 23,55 | 2,67M |
| 2026-07-02 | CNY 23,73 | -0,92 % | CNY 23,61 | CNY 24,84 | CNY 23,61 | 2,95M |
| 2026-07-01 | CNY 23,95 | +3,90 % | CNY 22,95 | CNY 24,11 | CNY 22,67 | 3,71M |
| 2026-06-30 | CNY 23,05 | +3,04 % | CNY 22,46 | CNY 23,15 | CNY 21,98 | 2,07M |
| 2026-06-29 | CNY 22,37 | -3,58 % | CNY 23,19 | CNY 23,29 | CNY 22,09 | 2,77M |
| 2026-06-26 | CNY 23,20 | -6,34 % | CNY 24,80 | CNY 24,80 | CNY 23,15 | 3,64M |
| 2026-06-25 | CNY 24,77 | -2,21 % | CNY 25,38 | CNY 25,52 | CNY 24,42 | 2,86M |
| 2026-06-24 | CNY 25,33 | -0,55 % | CNY 25,13 | CNY 25,46 | CNY 24,65 | 2,61M |
| 2026-06-23 | CNY 25,47 | -4,00 % | CNY 26,40 | CNY 26,40 | CNY 25,30 | 3,53M |
| 2026-06-22 | CNY 26,53 | +3,92 % | CNY 25,40 | CNY 26,53 | CNY 24,88 | 4,21M |
| 2026-06-18 | CNY 25,53 | -1,39 % | CNY 25,79 | CNY 26,35 | CNY 25,28 | 2,90M |
| 2026-06-17 | CNY 25,89 | -1,03 % | CNY 26,16 | CNY 26,30 | CNY 25,60 | 2,70M |
| 2026-06-16 | CNY 26,16 | -0,65 % | CNY 25,98 | CNY 26,45 | CNY 25,73 | 3,95M |
| 2026-06-15 | CNY 26,33 | +2,17 % | CNY 25,93 | CNY 26,59 | CNY 25,70 | 5,70M |
| 2026-06-12 | CNY 25,77 | +6,75 % | CNY 25,71 | CNY 26,69 | CNY 24,72 | 8,60M |
| 2026-06-11 | CNY 24,14 | -0,41 % | CNY 24,18 | CNY 24,48 | CNY 23,55 | 2,34M |
| 2026-06-10 | CNY 24,24 | -2,22 % | CNY 24,54 | CNY 24,76 | CNY 23,86 | 2,58M |
| 2026-06-09 | CNY 24,79 | +4,91 % | CNY 23,86 | CNY 24,85 | CNY 23,80 | 3,56M |
| 2026-06-08 | CNY 23,63 | -2,48 % | CNY 23,60 | CNY 24,45 | CNY 23,13 | 3,53M |
| 2026-06-05 | CNY 24,23 | +2,11 % | CNY 23,62 | CNY 24,75 | CNY 23,18 | 3,11M |
| 2026-06-04 | CNY 23,73 | -1,49 % | CNY 23,90 | CNY 24,07 | CNY 23,51 | 2,02M |
| 2026-06-03 | CNY 24,09 | -1,11 % | CNY 24,28 | CNY 24,38 | CNY 23,67 | 2,31M |
| 2026-06-02 | CNY 24,36 | -1,10 % | CNY 24,90 | CNY 24,90 | CNY 23,73 | 2,43M |
| 2026-06-01 | CNY 24,63 | +0,53 % | CNY 24,74 | CNY 24,90 | CNY 24,17 | 2,08M |
| 2026-05-29 | CNY 24,50 | -4,33 % | CNY 25,60 | CNY 25,79 | CNY 24,37 | 2,83M |
| 2026-05-28 | CNY 25,61 | +0,04 % | CNY 25,59 | CNY 25,92 | CNY 24,95 | 2,49M |
| 2026-05-27 | CNY 25,60 | -2,81 % | CNY 26,28 | CNY 26,56 | CNY 25,48 | 2,65M |
| 2026-05-26 | CNY 26,34 | -2,48 % | CNY 27,00 | CNY 27,00 | CNY 25,93 | 2,85M |