Joy Kie Corp. Ltd. Class A 300994
SZSE · China · Langlebige Konsumgüter
CNY 11,42-0,13 (-1,13 %)
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 11,42 | -1,13 % | CNY 11,60 | CNY 11,63 | CNY 11,42 | 1,51M |
| 2026-09-29 | CNY 11,55 | +1,67 % | CNY 11,43 | CNY 11,66 | CNY 11,20 | 2,23M |
| 2026-09-28 | CNY 11,36 | +1,16 % | CNY 11,30 | CNY 11,45 | CNY 11,20 | 2,59M |
| 2026-09-24 | CNY 11,23 | -0,18 % | CNY 11,11 | CNY 11,40 | CNY 11,11 |
| 2,01M |
| 2026-09-23 | CNY 11,25 | -0,27 % | CNY 11,55 | CNY 11,55 | CNY 11,15 | 1,77M |
| 2026-09-22 | CNY 11,28 | +1,26 % | CNY 11,21 | CNY 11,38 | CNY 11,10 | 2,15M |
| 2026-09-21 | CNY 11,14 | +2,20 % | CNY 10,97 | CNY 11,18 | CNY 10,91 | 1,83M |
| 2026-09-18 | CNY 10,90 | -0,18 % | CNY 10,92 | CNY 11,35 | CNY 10,88 | 2,67M |
| 2026-09-17 | CNY 10,92 | +2,44 % | CNY 10,67 | CNY 11,05 | CNY 10,48 | 3,41M |
| 2026-09-16 | CNY 10,66 | +1,33 % | CNY 10,52 | CNY 10,75 | CNY 10,45 | 1,49M |
| 2026-09-15 | CNY 10,52 | -2,95 % | CNY 10,91 | CNY 10,91 | CNY 10,51 | 1,65M |
| 2026-09-14 | CNY 10,84 | +1,88 % | CNY 10,55 | CNY 10,93 | CNY 10,55 | 1,84M |
| 2026-09-11 | CNY 10,64 | -3,88 % | CNY 10,97 | CNY 10,97 | CNY 10,58 | 1,90M |
| 2026-09-10 | CNY 11,07 | -1,69 % | CNY 11,30 | CNY 11,30 | CNY 11,03 | 1,26M |
| 2026-09-09 | CNY 11,26 | -1,92 % | CNY 11,40 | CNY 11,50 | CNY 11,20 | 1,50M |
| 2026-09-08 | CNY 11,48 | +0,88 % | CNY 11,40 | CNY 11,49 | CNY 11,30 | 1,82M |
| 2026-09-07 | CNY 11,38 | -0,09 % | CNY 11,34 | CNY 11,46 | CNY 11,23 | 1,58M |
| 2026-09-04 | CNY 11,39 | +0,53 % | CNY 11,54 | CNY 11,61 | CNY 11,31 | 1,94M |
| 2026-09-03 | CNY 11,33 | -2,33 % | CNY 11,60 | CNY 11,68 | CNY 11,29 | 2,15M |
| 2026-09-02 | CNY 11,60 | +0,78 % | CNY 11,55 | CNY 11,71 | CNY 11,27 | 3,02M |
| 2026-09-01 | CNY 11,51 | 0,00 % | CNY 11,55 | CNY 11,77 | CNY 11,44 | 2,57M |
| 2026-08-31 | CNY 11,51 | -0,43 % | CNY 11,37 | CNY 11,58 | CNY 11,13 | 2,74M |
| 2026-08-28 | CNY 11,56 | +1,23 % | CNY 11,42 | CNY 11,64 | CNY 11,36 | 1,37M |
| 2026-08-27 | CNY 11,42 | -0,78 % | CNY 11,50 | CNY 11,54 | CNY 11,31 | 1,25M |
| 2026-08-26 | CNY 11,51 | -0,78 % | CNY 11,55 | CNY 11,69 | CNY 11,47 | 1,96M |
| 2026-08-25 | CNY 11,60 | +2,47 % | CNY 11,25 | CNY 11,62 | CNY 11,15 | 2,49M |
| 2026-08-24 | CNY 11,32 | +1,34 % | CNY 11,22 | CNY 11,48 | CNY 11,13 | 2,75M |
| 2026-08-21 | CNY 11,17 | -0,71 % | CNY 11,19 | CNY 11,25 | CNY 11,01 | 1,47M |
| 2026-08-20 | CNY 11,25 | +1,72 % | CNY 11,06 | CNY 11,32 | CNY 11,06 | 1,60M |
| 2026-08-19 | CNY 11,06 | -1,95 % | CNY 11,28 | CNY 11,31 | CNY 11,01 | 1,73M |
| 2026-08-18 | CNY 11,28 | -0,62 % | CNY 11,42 | CNY 11,44 | CNY 11,17 | 1,66M |
| 2026-08-17 | CNY 11,35 | +0,89 % | CNY 11,25 | CNY 11,42 | CNY 11,13 | 1,84M |
| 2026-08-14 | CNY 11,25 | +0,36 % | CNY 11,26 | CNY 11,40 | CNY 11,17 | 1,47M |
| 2026-08-13 | CNY 11,21 | -2,10 % | CNY 11,45 | CNY 11,50 | CNY 11,21 | 1,56M |
| 2026-08-12 | CNY 11,45 | +0,26 % | CNY 11,41 | CNY 11,50 | CNY 11,33 | 1,17M |
| 2026-08-11 | CNY 11,42 | -0,44 % | CNY 11,38 | CNY 11,55 | CNY 11,33 | 1,93M |
| 2026-08-10 | CNY 11,47 | +4,37 % | CNY 11,00 | CNY 11,54 | CNY 10,93 | 3,08M |
| 2026-08-07 | CNY 10,99 | +0,27 % | CNY 10,96 | CNY 11,06 | CNY 10,77 | 2,12M |
| 2026-08-06 | CNY 10,96 | 0,00 % | CNY 10,99 | CNY 11,04 | CNY 10,78 | 1,98M |
| 2026-08-05 | CNY 10,96 | -0,72 % | CNY 11,17 | CNY 11,19 | CNY 10,85 | 2,53M |
| 2026-08-04 | CNY 11,04 | -0,18 % | CNY 11,06 | CNY 11,19 | CNY 10,90 | 2,40M |
| 2026-08-03 | CNY 11,06 | +3,46 % | CNY 10,71 | CNY 11,12 | CNY 10,65 | 2,48M |
| 2026-07-31 | CNY 10,69 | +2,99 % | CNY 10,47 | CNY 10,70 | CNY 10,25 | 2,00M |
| 2026-07-30 | CNY 10,38 | -0,57 % | CNY 10,41 | CNY 10,63 | CNY 10,32 | 1,94M |
| 2026-07-29 | CNY 10,44 | +3,26 % | CNY 10,12 | CNY 10,48 | CNY 10,06 | 2,55M |
| 2026-07-28 | CNY 10,11 | +0,50 % | CNY 10,13 | CNY 10,30 | CNY 10,03 | 1,91M |
| 2026-07-27 | CNY 10,06 | +3,60 % | CNY 10,00 | CNY 10,09 | CNY 9,72 | 2,37M |
| 2026-07-24 | CNY 9,71 | -3,67 % | CNY 10,06 | CNY 10,07 | CNY 9,71 | 1,30M |
| 2026-07-23 | CNY 10,08 | +3,17 % | CNY 9,77 | CNY 10,08 | CNY 9,65 | 1,89M |
| 2026-07-22 | CNY 9,77 | -2,20 % | CNY 9,92 | CNY 10,03 | CNY 9,63 | 2,68M |
| 2026-07-21 | CNY 9,99 | -0,70 % | CNY 10,06 | CNY 10,19 | CNY 9,81 | 3,66M |
| 2026-07-20 | CNY 10,06 | -2,90 % | CNY 10,38 | CNY 10,64 | CNY 9,92 | 2,95M |
| 2026-07-17 | CNY 10,36 | -3,54 % | CNY 10,71 | CNY 10,94 | CNY 10,24 | 2,25M |
| 2026-07-16 | CNY 10,74 | +0,37 % | CNY 10,65 | CNY 10,92 | CNY 10,52 | 1,74M |
| 2026-07-15 | CNY 10,70 | +2,49 % | CNY 10,42 | CNY 10,75 | CNY 10,38 | 1,77M |
| 2026-07-14 | CNY 10,44 | +1,95 % | CNY 10,19 | CNY 10,50 | CNY 10,13 | 1,89M |
| 2026-07-13 | CNY 10,24 | -1,63 % | CNY 10,48 | CNY 10,48 | CNY 10,20 | 2,14M |
| 2026-07-10 | CNY 10,41 | +0,97 % | CNY 10,31 | CNY 10,66 | CNY 10,18 | 2,01M |
| 2026-07-09 | CNY 10,31 | -2,37 % | CNY 10,39 | CNY 10,63 | CNY 10,17 | 1,92M |
| 2026-07-08 | CNY 10,56 | -0,38 % | CNY 10,50 | CNY 10,74 | CNY 10,31 | 1,71M |
| 2026-07-07 | CNY 10,60 | -3,28 % | CNY 10,91 | CNY 11,00 | CNY 10,59 | 1,32M |
| 2026-07-06 | CNY 10,96 | -1,53 % | CNY 11,20 | CNY 11,39 | CNY 10,93 | 1,91M |
| 2026-07-03 | CNY 11,13 | +2,58 % | CNY 10,85 | CNY 11,26 | CNY 10,85 | 2,63M |
| 2026-07-02 | CNY 10,85 | -0,55 % | CNY 10,91 | CNY 11,21 | CNY 10,84 | 2,28M |
| 2026-07-01 | CNY 10,91 | +2,25 % | CNY 10,64 | CNY 11,11 | CNY 10,55 | 3,39M |
| 2026-06-30 | CNY 10,67 | -1,84 % | CNY 10,81 | CNY 10,84 | CNY 10,46 | 2,26M |
| 2026-06-29 | CNY 10,87 | +0,28 % | CNY 10,78 | CNY 10,90 | CNY 10,20 | 4,34M |
| 2026-06-26 | CNY 10,84 | -1,81 % | CNY 11,01 | CNY 11,10 | CNY 10,63 | 2,53M |
| 2026-06-25 | CNY 11,04 | -0,99 % | CNY 11,22 | CNY 11,54 | CNY 11,00 | 3,19M |
| 2026-06-24 | CNY 11,15 | -3,88 % | CNY 11,63 | CNY 11,64 | CNY 11,13 | 2,12M |
| 2026-06-23 | CNY 11,60 | +1,93 % | CNY 11,38 | CNY 11,88 | CNY 11,38 | 3,46M |
| 2026-06-22 | CNY 11,38 | +0,09 % | CNY 11,33 | CNY 11,38 | CNY 10,88 | 2,52M |
| 2026-06-18 | CNY 11,37 | -1,30 % | CNY 11,42 | CNY 11,58 | CNY 11,25 | 2,16M |
| 2026-06-17 | CNY 11,52 | -3,03 % | CNY 11,88 | CNY 11,88 | CNY 11,35 | 2,91M |
| 2026-06-16 | CNY 11,88 | -0,17 % | CNY 11,91 | CNY 11,93 | CNY 11,56 | 2,58M |
| 2026-06-15 | CNY 11,90 | -0,25 % | CNY 11,95 | CNY 12,14 | CNY 11,82 | 3,03M |
| 2026-06-12 | CNY 11,93 | -0,08 % | CNY 12,04 | CNY 12,20 | CNY 11,86 | 3,26M |
| 2026-06-11 | CNY 11,94 | -7,73 % | CNY 12,28 | CNY 12,40 | CNY 11,82 | 4,60M |
| 2026-06-10 | CNY 12,94 | +4,95 % | CNY 12,33 | CNY 13,41 | CNY 12,15 | 7,40M |
| 2026-06-09 | CNY 12,33 | +1,99 % | CNY 12,16 | CNY 12,67 | CNY 11,95 | 3,55M |
| 2026-06-08 | CNY 12,09 | -3,05 % | CNY 12,14 | CNY 12,45 | CNY 11,89 | 2,93M |
| 2026-06-05 | CNY 12,47 | -0,64 % | CNY 12,56 | CNY 12,67 | CNY 12,16 | 4,01M |
| 2026-06-04 | CNY 12,55 | -4,13 % | CNY 13,05 | CNY 13,39 | CNY 12,43 | 6,73M |
| 2026-06-03 | CNY 13,09 | +4,39 % | CNY 13,12 | CNY 13,67 | CNY 12,70 | 7,68M |
| 2026-06-02 | CNY 12,54 | -2,49 % | CNY 12,84 | CNY 12,91 | CNY 12,50 | 1,72M |
| 2026-06-01 | CNY 12,86 | +3,79 % | CNY 12,29 | CNY 13,01 | CNY 12,22 | 2,56M |
| 2026-05-29 | CNY 12,39 | -1,20 % | CNY 12,48 | CNY 12,66 | CNY 12,30 | 1,85M |
| 2026-05-28 | CNY 12,54 | -0,71 % | CNY 12,58 | CNY 12,71 | CNY 12,22 | 2,03M |
| 2026-05-27 | CNY 12,63 | -2,85 % | CNY 13,04 | CNY 13,05 | CNY 12,57 | 2,39M |
| 2026-05-26 | CNY 13,00 | -1,74 % | CNY 13,23 | CNY 13,30 | CNY 12,85 | 2,72M |