Jiusheng Electric Co., Ltd. Class A 301082
SZSE · China · Produzierendes Gewerbe
CNY 9,51-0,13 (-1,35 %)
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 9,51 | -1,35 % | CNY 9,68 | CNY 9,77 | CNY 9,48 | 3,20M |
| 2026-09-29 | CNY 9,64 | +0,94 % | CNY 9,62 | CNY 9,71 | CNY 9,46 | 3,18M |
| 2026-09-28 | CNY 9,55 | -1,65 % | CNY 9,74 | CNY 9,74 | CNY 9,46 | 3,40M |
| 2026-09-24 | CNY 9,71 | -0,21 % | CNY 9,66 | CNY 9,82 | CNY 9,65 | 2,80M |
| 2026-09-23 | CNY 9,73 | -2,21 % | CNY 9,92 | CNY 9,96 | CNY 9,66 | 4,69M |
| 2026-09-22 | CNY 9,95 | -1,68 % | CNY 10,19 | CNY 10,19 | CNY 9,89 | 5,96M |
| 2026-09-21 | CNY 10,12 | +2,33 % | CNY 9,89 | CNY 10,12 | CNY 9,83 | 6,05M |
| 2026-09-18 | CNY 9,89 | +1,64 % | CNY 9,81 | CNY 9,98 | CNY 9,75 | 4,52M |
| 2026-09-17 | CNY 9,73 | -0,21 % | CNY 9,71 | CNY 9,75 | CNY 9,54 | 4,54M |
| 2026-09-16 | CNY 9,75 | +1,04 % | CNY 9,68 | CNY 9,88 | CNY 9,60 | 4,81M |
| 2026-09-15 | CNY 9,65 | -3,31 % | CNY 9,98 | CNY 9,98 | CNY 9,62 | 5,57M |
| 2026-09-14 | CNY 9,98 | +0,40 % | CNY 9,91 | CNY 10,10 | CNY 9,84 | 5,44M |
| 2026-09-11 | CNY 9,94 | -1,19 % | CNY 9,88 | CNY 10,11 | CNY 9,86 | 6,17M |
| 2026-09-10 | CNY 10,06 | -0,40 % | CNY 10,13 | CNY 10,35 | CNY 10,05 | 6,62M |
| 2026-09-09 | CNY 10,10 | -0,20 % | CNY 10,05 | CNY 10,16 | CNY 10,04 | 3,94M |
| 2026-09-08 | CNY 10,12 | -0,78 % | CNY 10,22 | CNY 10,22 | CNY 10,07 | 4,70M |
| 2026-09-07 | CNY 10,20 | +0,20 % | CNY 10,18 | CNY 10,26 | CNY 10,10 | 5,84M |
| 2026-09-04 | CNY 10,18 | -1,17 % | CNY 10,29 | CNY 10,41 | CNY 10,11 | 8,65M |
| 2026-09-03 | CNY 10,30 | -0,29 % | CNY 10,38 | CNY 10,39 | CNY 10,18 | 9,33M |
| 2026-09-02 | CNY 10,33 | +1,18 % | CNY 10,11 | CNY 10,34 | CNY 10,05 | 10,07M |
| 2026-09-01 | CNY 10,21 | +2,20 % | CNY 9,98 | CNY 10,26 | CNY 9,95 | 9,32M |
| 2026-08-31 | CNY 9,99 | +1,11 % | CNY 9,78 | CNY 10,02 | CNY 9,72 | 7,62M |
| 2026-08-28 | CNY 9,88 | +0,92 % | CNY 9,84 | CNY 9,91 | CNY 9,71 | 10,61M |
| 2026-08-27 | CNY 9,79 | +1,45 % | CNY 9,42 | CNY 9,84 | CNY 9,41 | 13,33M |
| 2026-08-26 | CNY 9,65 | +1,26 % | CNY 10,00 | CNY 10,28 | CNY 9,65 | 19,73M |
| 2026-08-25 | CNY 9,53 | +1,93 % | CNY 9,24 | CNY 9,58 | CNY 9,17 | 5,98M |
| 2026-08-24 | CNY 9,35 | -1,16 % | CNY 9,46 | CNY 9,57 | CNY 9,18 | 6,33M |
| 2026-08-21 | CNY 9,46 | -0,42 % | CNY 9,43 | CNY 9,54 | CNY 9,19 | 6,45M |
| 2026-08-20 | CNY 9,50 | +0,42 % | CNY 9,47 | CNY 9,59 | CNY 9,30 | 8,40M |
| 2026-08-19 | CNY 9,46 | -6,43 % | CNY 10,02 | CNY 10,03 | CNY 9,42 | 10,10M |
| 2026-08-18 | CNY 10,11 | -2,60 % | CNY 10,28 | CNY 10,35 | CNY 10,02 | 9,78M |
| 2026-08-17 | CNY 10,38 | +0,10 % | CNY 10,47 | CNY 10,49 | CNY 10,21 | 8,72M |
| 2026-08-14 | CNY 10,37 | -1,80 % | CNY 10,53 | CNY 10,55 | CNY 10,24 | 13,61M |
| 2026-08-13 | CNY 10,56 | -4,61 % | CNY 10,93 | CNY 11,06 | CNY 10,56 | 19,55M |
| 2026-08-12 | CNY 11,07 | +1,56 % | CNY 10,92 | CNY 11,07 | CNY 10,82 | 15,58M |
| 2026-08-11 | CNY 10,90 | -1,71 % | CNY 11,31 | CNY 11,38 | CNY 10,85 | 19,05M |
| 2026-08-10 | CNY 11,09 | 0,00 % | CNY 11,00 | CNY 11,40 | CNY 10,93 | 27,41M |
| 2026-08-07 | CNY 11,09 | -3,23 % | CNY 11,28 | CNY 11,31 | CNY 10,70 | 31,51M |
| 2026-08-06 | CNY 11,46 | -5,52 % | CNY 11,41 | CNY 11,90 | CNY 11,15 | 38,31M |
| 2026-08-05 | CNY 12,13 | +7,54 % | CNY 11,30 | CNY 12,30 | CNY 10,93 | 49,91M |
| 2026-08-04 | CNY 11,28 | +6,21 % | CNY 11,50 | CNY 11,59 | CNY 10,90 | 48,78M |
| 2026-08-03 | CNY 10,62 | +20,00 % | CNY 8,99 | CNY 10,62 | CNY 8,94 | 28,49M |
| 2026-07-31 | CNY 8,85 | +1,61 % | CNY 8,71 | CNY 8,85 | CNY 8,64 | 5,82M |
| 2026-07-30 | CNY 8,71 | -1,25 % | CNY 8,79 | CNY 8,95 | CNY 8,66 | 6,21M |
| 2026-07-29 | CNY 8,82 | +1,85 % | CNY 8,65 | CNY 8,86 | CNY 8,55 | 6,88M |
| 2026-07-28 | CNY 8,66 | +0,23 % | CNY 8,52 | CNY 8,80 | CNY 8,52 | 7,03M |
| 2026-07-27 | CNY 8,64 | +4,85 % | CNY 8,26 | CNY 8,66 | CNY 8,26 | 8,04M |
| 2026-07-24 | CNY 8,24 | -2,37 % | CNY 8,41 | CNY 8,43 | CNY 8,18 | 6,65M |
| 2026-07-23 | CNY 8,44 | +6,84 % | CNY 7,90 | CNY 8,45 | CNY 7,87 | 8,64M |
| 2026-07-22 | CNY 7,90 | -2,23 % | CNY 8,14 | CNY 8,14 | CNY 7,87 | 4,85M |
| 2026-07-21 | CNY 8,08 | +0,12 % | CNY 8,04 | CNY 8,19 | CNY 7,69 | 8,07M |
| 2026-07-20 | CNY 8,07 | -3,70 % | CNY 8,31 | CNY 8,51 | CNY 7,90 | 8,76M |
| 2026-07-17 | CNY 8,38 | -2,78 % | CNY 8,52 | CNY 8,77 | CNY 8,30 | 6,10M |
| 2026-07-16 | CNY 8,62 | +1,77 % | CNY 8,47 | CNY 8,78 | CNY 8,32 | 6,33M |
| 2026-07-15 | CNY 8,47 | +1,80 % | CNY 8,34 | CNY 8,55 | CNY 8,28 | 4,01M |
| 2026-07-14 | CNY 8,32 | +1,22 % | CNY 8,15 | CNY 8,36 | CNY 8,03 | 4,22M |
| 2026-07-13 | CNY 8,22 | -4,53 % | CNY 8,60 | CNY 8,68 | CNY 8,20 | 6,11M |
| 2026-07-10 | CNY 8,61 | +2,26 % | CNY 8,34 | CNY 8,81 | CNY 8,29 | 6,46M |
| 2026-07-09 | CNY 8,42 | -0,24 % | CNY 8,42 | CNY 8,52 | CNY 8,15 | 4,42M |
| 2026-07-08 | CNY 8,44 | -1,06 % | CNY 8,57 | CNY 8,59 | CNY 8,35 | 4,36M |
| 2026-07-07 | CNY 8,53 | -3,62 % | CNY 8,87 | CNY 8,90 | CNY 8,50 | 4,28M |
| 2026-07-06 | CNY 8,85 | -3,07 % | CNY 9,12 | CNY 9,25 | CNY 8,82 | 6,45M |
| 2026-07-03 | CNY 9,13 | +3,05 % | CNY 8,92 | CNY 9,20 | CNY 8,84 | 7,24M |
| 2026-07-02 | CNY 8,86 | -2,32 % | CNY 9,10 | CNY 9,17 | CNY 8,83 | 7,64M |
| 2026-07-01 | CNY 9,07 | +1,23 % | CNY 8,98 | CNY 9,20 | CNY 8,87 | 7,81M |
| 2026-06-30 | CNY 8,96 | +1,36 % | CNY 8,98 | CNY 9,03 | CNY 8,62 | 7,50M |
| 2026-06-29 | CNY 8,84 | +0,23 % | CNY 8,83 | CNY 9,20 | CNY 8,58 | 7,50M |
| 2026-06-26 | CNY 8,82 | -4,03 % | CNY 9,17 | CNY 9,17 | CNY 8,80 | 5,31M |
| 2026-06-25 | CNY 9,19 | -2,13 % | CNY 9,40 | CNY 9,42 | CNY 9,06 | 4,63M |
| 2026-06-24 | CNY 9,39 | -3,49 % | CNY 9,73 | CNY 9,74 | CNY 9,26 | 5,17M |
| 2026-06-23 | CNY 9,73 | -0,51 % | CNY 9,65 | CNY 10,00 | CNY 9,62 | 4,81M |
| 2026-06-22 | CNY 9,78 | 0,00 % | CNY 9,71 | CNY 9,78 | CNY 9,36 | 6,06M |
| 2026-06-18 | CNY 9,78 | -0,41 % | CNY 9,83 | CNY 9,96 | CNY 9,70 | 5,22M |
| 2026-06-17 | CNY 9,82 | -3,25 % | CNY 10,08 | CNY 10,14 | CNY 9,70 | 5,44M |
| 2026-06-16 | CNY 10,15 | +1,50 % | CNY 10,01 | CNY 10,28 | CNY 9,95 | 5,53M |
| 2026-06-15 | CNY 10,00 | +1,94 % | CNY 9,90 | CNY 10,22 | CNY 9,90 | 4,65M |
| 2026-06-12 | CNY 9,81 | +2,19 % | CNY 9,83 | CNY 9,94 | CNY 9,56 | 4,66M |
| 2026-06-11 | CNY 9,60 | -1,23 % | CNY 9,66 | CNY 9,76 | CNY 9,47 | 4,29M |
| 2026-06-10 | CNY 9,72 | -2,90 % | CNY 9,86 | CNY 9,96 | CNY 9,61 | 4,72M |
| 2026-06-09 | CNY 10,01 | +1,83 % | CNY 9,89 | CNY 10,05 | CNY 9,76 | 4,69M |
| 2026-06-08 | CNY 9,83 | -4,47 % | CNY 10,05 | CNY 10,31 | CNY 9,70 | 6,18M |
| 2026-06-05 | CNY 10,29 | +1,48 % | CNY 10,14 | CNY 10,48 | CNY 10,02 | 6,09M |
| 2026-06-04 | CNY 10,14 | -2,12 % | CNY 10,26 | CNY 10,40 | CNY 10,04 | 4,24M |
| 2026-06-03 | CNY 10,36 | 0,00 % | CNY 10,42 | CNY 10,49 | CNY 10,26 | 4,79M |
| 2026-06-02 | CNY 10,36 | -2,91 % | CNY 10,68 | CNY 10,74 | CNY 10,27 | 5,07M |
| 2026-06-01 | CNY 10,67 | +2,20 % | CNY 10,48 | CNY 10,80 | CNY 10,40 | 6,13M |
| 2026-05-29 | CNY 10,44 | -4,57 % | CNY 10,92 | CNY 10,99 | CNY 10,42 | 6,18M |
| 2026-05-28 | CNY 10,94 | +1,39 % | CNY 10,80 | CNY 11,05 | CNY 10,68 | 6,20M |
| 2026-05-27 | CNY 10,79 | -1,28 % | CNY 10,96 | CNY 11,15 | CNY 10,66 | 6,98M |
| 2026-05-26 | CNY 10,93 | -3,10 % | CNY 11,26 | CNY 11,27 | CNY 10,81 | 5,54M |