Jones Tech PLC Class A 300684
SZSE · China · Elektronische Technologie
CNY 108,10+0,72 (+0,67 %)
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 108,10 | +0,67 % | CNY 108,09 | CNY 116,12 | CNY 107,61 | 21,25M |
| 2026-09-29 | CNY 107,38 | -1,67 % | CNY 109,32 | CNY 112,60 | CNY 105,33 | 19,14M |
| 2026-09-28 | CNY 109,20 | -7,94 % | CNY 120,00 | CNY 120,00 | CNY 108,00 | 24,46M |
| 2026-09-24 | CNY 118,62 | -0,74 % | CNY 119,41 | CNY 123,19 | CNY 118,00 | 22,23M |
| 2026-09-23 | CNY 119,50 | +6,93 % | CNY 114,91 | CNY 126,99 | CNY 114,50 | 33,71M |
| 2026-09-22 | CNY 111,76 | +12,02 % | CNY 101,99 | CNY 116,66 | CNY 101,77 | 32,50M |
| 2026-09-21 | CNY 99,77 | +1,92 % | CNY 100,98 | CNY 102,25 | CNY 97,09 | 13,88M |
| 2026-09-18 | CNY 97,89 | +4,37 % | CNY 96,98 | CNY 99,10 | CNY 94,41 | 15,31M |
| 2026-09-17 | CNY 93,79 | +0,02 % | CNY 93,02 | CNY 97,00 | CNY 92,81 | 15,10M |
| 2026-09-16 | CNY 93,77 | +5,49 % | CNY 89,15 | CNY 95,39 | CNY 88,01 | 19,46M |
| 2026-09-15 | CNY 88,89 | +5,06 % | CNY 84,98 | CNY 89,26 | CNY 84,60 | 16,52M |
| 2026-09-14 | CNY 84,61 | -1,39 % | CNY 83,00 | CNY 85,98 | CNY 78,50 | 17,14M |
| 2026-09-11 | CNY 85,80 | +2,75 % | CNY 83,00 | CNY 87,32 | CNY 82,00 | 17,47M |
| 2026-09-10 | CNY 83,50 | -0,19 % | CNY 83,00 | CNY 86,25 | CNY 82,06 | 15,27M |
| 2026-09-09 | CNY 83,66 | -5,18 % | CNY 87,01 | CNY 88,98 | CNY 82,10 | 27,31M |
| 2026-09-08 | CNY 88,23 | -15,46 % | CNY 96,00 | CNY 97,00 | CNY 86,00 | 40,92M |
| 2026-09-07 | CNY 104,36 | +17,39 % | CNY 91,00 | CNY 106,68 | CNY 89,50 | 45,88M |
| 2026-09-04 | CNY 88,90 | -0,74 % | CNY 91,91 | CNY 94,41 | CNY 87,66 | 27,22M |
| 2026-09-03 | CNY 89,56 | +1,04 % | CNY 91,78 | CNY 94,34 | CNY 85,67 | 31,66M |
| 2026-09-02 | CNY 88,64 | -6,89 % | CNY 95,00 | CNY 95,99 | CNY 88,01 | 28,84M |
| 2026-09-01 | CNY 95,20 | +0,74 % | CNY 94,50 | CNY 97,18 | CNY 90,88 | 24,48M |
| 2026-08-31 | CNY 94,50 | +3,17 % | CNY 88,50 | CNY 94,52 | CNY 88,10 | 20,63M |
| 2026-08-28 | CNY 91,60 | +1,86 % | CNY 87,99 | CNY 94,58 | CNY 87,99 | 25,13M |
| 2026-08-27 | CNY 89,93 | +2,89 % | CNY 87,99 | CNY 92,20 | CNY 86,90 | 29,84M |
| 2026-08-26 | CNY 87,40 | +1,62 % | CNY 84,68 | CNY 87,40 | CNY 82,60 | 19,25M |
| 2026-08-25 | CNY 86,01 | +2,15 % | CNY 82,02 | CNY 88,47 | CNY 81,12 | 24,93M |
| 2026-08-24 | CNY 84,20 | +0,12 % | CNY 85,80 | CNY 87,58 | CNY 80,50 | 22,48M |
| 2026-08-21 | CNY 84,10 | -7,25 % | CNY 87,98 | CNY 88,10 | CNY 80,92 | 24,55M |
| 2026-08-20 | CNY 90,67 | +4,71 % | CNY 88,55 | CNY 92,98 | CNY 86,00 | 30,37M |
| 2026-08-19 | CNY 86,59 | -10,73 % | CNY 90,19 | CNY 91,99 | CNY 84,01 | 40,58M |
| 2026-08-18 | CNY 97,00 | +20,00 % | CNY 96,62 | CNY 97,00 | CNY 92,11 | 50,22M |
| 2026-08-17 | CNY 80,83 | +20,00 % | CNY 80,83 | CNY 80,83 | CNY 80,83 | 3,63M |
| 2026-08-14 | CNY 67,36 | +20,01 % | CNY 67,36 | CNY 67,36 | CNY 67,36 | 4,25M |
| 2026-08-13 | CNY 56,13 | +8,23 % | CNY 52,61 | CNY 59,29 | CNY 51,86 | 24,96M |
| 2026-08-12 | CNY 51,86 | +1,61 % | CNY 51,82 | CNY 52,70 | CNY 50,63 | 10,23M |
| 2026-08-11 | CNY 51,04 | -1,37 % | CNY 51,26 | CNY 52,19 | CNY 50,00 | 10,08M |
| 2026-08-10 | CNY 51,75 | +0,10 % | CNY 51,91 | CNY 53,05 | CNY 50,50 | 13,67M |
| 2026-08-07 | CNY 51,70 | +7,37 % | CNY 47,88 | CNY 52,95 | CNY 47,20 | 19,60M |
| 2026-08-06 | CNY 48,15 | +2,01 % | CNY 46,66 | CNY 49,01 | CNY 45,68 | 13,31M |
| 2026-08-05 | CNY 47,20 | +4,94 % | CNY 44,31 | CNY 47,91 | CNY 44,31 | 15,56M |
| 2026-08-04 | CNY 44,98 | +6,06 % | CNY 43,00 | CNY 45,81 | CNY 42,46 | 15,33M |
| 2026-08-03 | CNY 42,41 | -2,08 % | CNY 43,09 | CNY 43,85 | CNY 41,26 | 13,42M |
| 2026-07-31 | CNY 43,31 | +2,80 % | CNY 45,20 | CNY 46,46 | CNY 43,01 | 16,44M |
| 2026-07-30 | CNY 42,13 | -9,63 % | CNY 46,36 | CNY 46,80 | CNY 41,45 | 17,06M |
| 2026-07-29 | CNY 46,62 | -1,33 % | CNY 47,25 | CNY 48,83 | CNY 44,20 | 19,17M |
| 2026-07-28 | CNY 47,25 | -8,25 % | CNY 50,86 | CNY 51,36 | CNY 46,80 | 16,17M |
| 2026-07-27 | CNY 51,50 | +10,99 % | CNY 47,32 | CNY 54,10 | CNY 46,40 | 21,02M |
| 2026-07-24 | CNY 46,40 | -3,83 % | CNY 47,39 | CNY 49,21 | CNY 46,23 | 10,95M |
| 2026-07-23 | CNY 48,25 | -3,13 % | CNY 49,95 | CNY 52,30 | CNY 47,72 | 13,99M |
| 2026-07-22 | CNY 49,81 | -2,56 % | CNY 51,00 | CNY 53,30 | CNY 49,46 | 18,67M |
| 2026-07-21 | CNY 51,12 | +6,21 % | CNY 50,17 | CNY 51,29 | CNY 43,17 | 22,06M |
| 2026-07-20 | CNY 48,13 | -11,69 % | CNY 56,00 | CNY 56,65 | CNY 46,00 | 27,73M |
| 2026-07-17 | CNY 54,50 | -18,44 % | CNY 65,93 | CNY 65,98 | CNY 54,40 | 32,76M |
| 2026-07-16 | CNY 66,82 | -1,43 % | CNY 67,25 | CNY 72,50 | CNY 65,01 | 25,97M |
| 2026-07-15 | CNY 67,79 | +0,97 % | CNY 66,92 | CNY 70,40 | CNY 65,50 | 20,99M |
| 2026-07-14 | CNY 67,14 | +6,20 % | CNY 63,68 | CNY 67,59 | CNY 58,52 | 25,19M |
| 2026-07-13 | CNY 63,22 | -9,18 % | CNY 68,83 | CNY 71,00 | CNY 62,67 | 19,23M |
| 2026-07-10 | CNY 69,61 | +1,83 % | CNY 69,18 | CNY 74,63 | CNY 68,37 | 26,19M |
| 2026-07-09 | CNY 68,36 | +4,19 % | CNY 66,92 | CNY 68,55 | CNY 62,80 | 22,85M |
| 2026-07-08 | CNY 65,61 | -5,43 % | CNY 70,77 | CNY 71,00 | CNY 65,29 | 19,74M |
| 2026-07-07 | CNY 69,38 | -6,76 % | CNY 72,19 | CNY 72,98 | CNY 67,77 | 37,65M |
| 2026-07-06 | CNY 74,41 | +20,00 % | CNY 62,80 | CNY 74,41 | CNY 62,05 | 46,57M |
| 2026-07-03 | CNY 62,01 | +6,91 % | CNY 58,85 | CNY 65,66 | CNY 58,78 | 27,22M |
| 2026-07-02 | CNY 58,00 | -0,45 % | CNY 57,00 | CNY 61,56 | CNY 55,51 | 19,46M |
| 2026-07-01 | CNY 58,26 | -4,49 % | CNY 60,99 | CNY 61,90 | CNY 57,70 | 14,67M |
| 2026-06-30 | CNY 61,00 | +8,83 % | CNY 55,31 | CNY 61,28 | CNY 54,83 | 22,40M |
| 2026-06-29 | CNY 56,05 | -2,37 % | CNY 56,66 | CNY 60,45 | CNY 55,35 | 18,06M |
| 2026-06-26 | CNY 57,41 | -3,35 % | CNY 57,70 | CNY 59,30 | CNY 55,06 | 15,98M |
| 2026-06-25 | CNY 59,40 | +0,92 % | CNY 59,01 | CNY 61,18 | CNY 58,10 | 15,16M |
| 2026-06-24 | CNY 58,86 | -0,24 % | CNY 58,58 | CNY 60,08 | CNY 56,52 | 14,97M |
| 2026-06-23 | CNY 59,00 | -2,96 % | CNY 63,65 | CNY 63,95 | CNY 58,20 | 18,06M |
| 2026-06-22 | CNY 60,80 | +0,61 % | CNY 61,00 | CNY 63,98 | CNY 59,29 | 17,01M |
| 2026-06-18 | CNY 60,43 | +1,72 % | CNY 58,80 | CNY 61,16 | CNY 58,35 | 13,78M |
| 2026-06-17 | CNY 59,41 | +2,79 % | CNY 56,78 | CNY 59,78 | CNY 56,42 | 13,73M |
| 2026-06-16 | CNY 57,80 | +1,30 % | CNY 56,99 | CNY 58,40 | CNY 56,24 | 12,40M |
| 2026-06-15 | CNY 57,06 | +8,21 % | CNY 52,98 | CNY 57,15 | CNY 52,74 | 17,62M |
| 2026-06-12 | CNY 52,73 | -2,19 % | CNY 55,60 | CNY 55,84 | CNY 51,30 | 16,01M |
| 2026-06-11 | CNY 53,91 | +2,02 % | CNY 52,69 | CNY 55,48 | CNY 51,66 | 13,21M |
| 2026-06-10 | CNY 52,84 | -2,71 % | CNY 54,80 | CNY 57,66 | CNY 52,30 | 15,25M |
| 2026-06-09 | CNY 54,31 | +5,58 % | CNY 52,88 | CNY 54,44 | CNY 51,64 | 12,73M |
| 2026-06-08 | CNY 51,44 | -9,28 % | CNY 53,40 | CNY 54,70 | CNY 50,69 | 17,26M |
| 2026-06-05 | CNY 56,70 | +1,03 % | CNY 55,18 | CNY 59,25 | CNY 53,53 | 20,35M |
| 2026-06-04 | CNY 56,12 | +2,22 % | CNY 54,70 | CNY 58,88 | CNY 54,41 | 19,98M |
| 2026-06-03 | CNY 54,90 | -5,41 % | CNY 57,80 | CNY 58,19 | CNY 54,06 | 23,71M |
| 2026-06-02 | CNY 58,04 | +0,07 % | CNY 56,84 | CNY 59,66 | CNY 55,51 | 14,85M |
| 2026-06-01 | CNY 58,00 | +3,28 % | CNY 56,53 | CNY 60,37 | CNY 55,26 | 18,44M |
| 2026-05-29 | CNY 56,16 | -12,04 % | CNY 63,59 | CNY 63,66 | CNY 55,60 | 22,64M |
| 2026-05-28 | CNY 63,85 | +1,38 % | CNY 62,46 | CNY 64,22 | CNY 61,56 | 13,71M |
| 2026-05-27 | CNY 62,98 | -1,18 % | CNY 65,30 | CNY 66,55 | CNY 62,05 | 18,17M |
| 2026-05-26 | CNY 63,73 | -4,24 % | CNY 65,80 | CNY 66,72 | CNY 62,80 | 18,15M |