Jiang Su Etern Co.Ltd Class A 600105
SSE · China · Elektronische Technologie
CNY 36,26-0,74 (-2,00 %)
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 36,26 | -2,00 % | CNY 37,47 | CNY 37,50 | CNY 36,12 | 67,64M |
| 2026-09-29 | CNY 37,00 | -3,34 % | CNY 37,21 | CNY 37,62 | CNY 36,18 | 110,44M |
| 2026-09-28 | CNY 38,28 | -9,99 % | CNY 42,02 | CNY 42,20 | CNY 38,28 | 95,56M |
| 2026-09-24 | CNY 42,53 | -5,22 % | CNY 44,51 | CNY 44,75 | CNY 42,46 | 80,71M |
| 2026-09-23 | CNY 44,87 | -1,19 % | CNY 46,00 | CNY 46,15 | CNY 44,15 | 83,81M |
| 2026-09-22 | CNY 45,41 | -2,80 % | CNY 47,46 | CNY 47,50 | CNY 45,31 | 127,69M |
| 2026-09-21 | CNY 46,72 | +0,54 % | CNY 47,17 | CNY 47,62 | CNY 46,26 | 135,19M |
| 2026-09-18 | CNY 46,47 | +2,95 % | CNY 46,18 | CNY 47,50 | CNY 45,61 | 183,30M |
| 2026-09-17 | CNY 45,14 | -0,18 % | CNY 46,01 | CNY 46,99 | CNY 45,03 | 231,02M |
| 2026-09-16 | CNY 45,22 | +10,00 % | CNY 40,97 | CNY 45,22 | CNY 40,90 | 149,41M |
| 2026-09-15 | CNY 41,11 | -0,17 % | CNY 40,00 | CNY 42,00 | CNY 39,71 | 112,67M |
| 2026-09-14 | CNY 41,18 | -2,42 % | CNY 41,28 | CNY 42,24 | CNY 39,19 | 148,54M |
| 2026-09-11 | CNY 42,20 | +4,51 % | CNY 40,00 | CNY 43,20 | CNY 39,99 | 206,62M |
| 2026-09-10 | CNY 40,38 | -2,65 % | CNY 41,16 | CNY 41,43 | CNY 40,04 | 97,70M |
| 2026-09-09 | CNY 41,48 | +6,06 % | CNY 40,50 | CNY 42,32 | CNY 40,00 | 173,40M |
| 2026-09-08 | CNY 39,11 | +0,31 % | CNY 39,00 | CNY 40,30 | CNY 38,75 | 108,53M |
| 2026-09-07 | CNY 38,99 | +4,92 % | CNY 37,53 | CNY 39,20 | CNY 37,20 | 101,73M |
| 2026-09-04 | CNY 37,16 | -5,45 % | CNY 39,40 | CNY 39,95 | CNY 36,72 | 108,01M |
| 2026-09-03 | CNY 39,30 | +1,92 % | CNY 39,00 | CNY 39,98 | CNY 37,94 | 91,03M |
| 2026-09-02 | CNY 38,56 | +0,42 % | CNY 37,17 | CNY 39,00 | CNY 37,17 | 82,60M |
| 2026-09-01 | CNY 38,40 | -4,67 % | CNY 40,25 | CNY 40,26 | CNY 37,76 | 103,19M |
| 2026-08-31 | CNY 40,28 | +1,21 % | CNY 38,70 | CNY 40,74 | CNY 38,61 | 88,98M |
| 2026-08-28 | CNY 39,80 | -2,93 % | CNY 40,71 | CNY 41,82 | CNY 39,79 | 124,12M |
| 2026-08-27 | CNY 41,00 | +4,75 % | CNY 39,49 | CNY 41,39 | CNY 39,22 | 152,98M |
| 2026-08-26 | CNY 39,14 | +1,72 % | CNY 39,25 | CNY 39,80 | CNY 37,74 | 130,67M |
| 2026-08-25 | CNY 38,48 | +1,13 % | CNY 36,99 | CNY 39,63 | CNY 36,56 | 112,95M |
| 2026-08-24 | CNY 38,05 | -4,20 % | CNY 39,74 | CNY 39,89 | CNY 37,02 | 109,34M |
| 2026-08-21 | CNY 39,72 | +2,24 % | CNY 38,53 | CNY 40,66 | CNY 37,97 | 115,50M |
| 2026-08-20 | CNY 38,85 | +2,40 % | CNY 38,50 | CNY 39,65 | CNY 37,16 | 126,84M |
| 2026-08-19 | CNY 37,94 | -10,01 % | CNY 40,08 | CNY 40,89 | CNY 37,94 | 147,26M |
| 2026-08-18 | CNY 42,16 | -0,80 % | CNY 42,59 | CNY 43,36 | CNY 41,59 | 148,20M |
| 2026-08-17 | CNY 42,50 | +2,83 % | CNY 41,42 | CNY 42,70 | CNY 41,00 | 163,42M |
| 2026-08-14 | CNY 41,33 | +1,40 % | CNY 41,55 | CNY 41,97 | CNY 40,14 | 178,11M |
| 2026-08-13 | CNY 40,76 | -1,09 % | CNY 43,13 | CNY 43,25 | CNY 40,75 | 227,85M |
| 2026-08-12 | CNY 41,21 | +10,01 % | CNY 37,39 | CNY 41,21 | CNY 37,23 | 203,85M |
| 2026-08-11 | CNY 37,46 | -0,56 % | CNY 36,99 | CNY 38,33 | CNY 36,73 | 100,80M |
| 2026-08-10 | CNY 37,67 | -3,41 % | CNY 39,01 | CNY 39,25 | CNY 36,65 | 147,31M |
| 2026-08-07 | CNY 39,00 | +1,62 % | CNY 37,99 | CNY 39,91 | CNY 37,27 | 195,59M |
| 2026-08-06 | CNY 38,38 | +5,01 % | CNY 35,60 | CNY 38,54 | CNY 35,39 | 197,40M |
| 2026-08-05 | CNY 36,55 | +6,59 % | CNY 33,01 | CNY 37,20 | CNY 32,72 | 261,45M |
| 2026-08-04 | CNY 34,29 | +10,01 % | CNY 31,99 | CNY 34,29 | CNY 31,77 | 208,92M |
| 2026-08-03 | CNY 31,17 | -2,72 % | CNY 30,98 | CNY 32,82 | CNY 30,57 | 155,33M |
| 2026-07-31 | CNY 32,04 | -2,79 % | CNY 35,26 | CNY 35,46 | CNY 32,01 | 286,73M |
| 2026-07-30 | CNY 32,96 | +7,33 % | CNY 33,23 | CNY 33,78 | CNY 31,11 | 288,80M |
| 2026-07-29 | CNY 30,71 | -3,06 % | CNY 32,00 | CNY 32,10 | CNY 29,11 | 128,91M |
| 2026-07-28 | CNY 31,68 | -10,00 % | CNY 34,21 | CNY 35,48 | CNY 31,68 | 104,82M |
| 2026-07-27 | CNY 35,20 | +4,86 % | CNY 34,19 | CNY 35,47 | CNY 32,83 | 93,56M |
| 2026-07-24 | CNY 33,57 | -5,06 % | CNY 34,68 | CNY 35,41 | CNY 33,17 | 93,36M |
| 2026-07-23 | CNY 35,36 | -0,62 % | CNY 36,10 | CNY 37,37 | CNY 34,87 | 103,83M |
| 2026-07-22 | CNY 35,58 | -7,05 % | CNY 36,80 | CNY 39,10 | CNY 35,02 | 141,28M |
| 2026-07-21 | CNY 38,28 | +6,13 % | CNY 36,66 | CNY 38,32 | CNY 32,46 | 178,09M |
| 2026-07-20 | CNY 36,07 | -10,00 % | CNY 41,00 | CNY 41,45 | CNY 36,07 | 134,68M |
| 2026-07-17 | CNY 40,08 | -9,99 % | CNY 43,77 | CNY 44,59 | CNY 40,08 | 98,08M |
| 2026-07-16 | CNY 44,53 | -5,38 % | CNY 45,71 | CNY 47,18 | CNY 43,95 | 80,84M |
| 2026-07-15 | CNY 47,06 | -3,17 % | CNY 49,61 | CNY 49,87 | CNY 46,82 | 103,19M |
| 2026-07-14 | CNY 48,60 | +8,14 % | CNY 45,13 | CNY 48,85 | CNY 44,17 | 127,05M |
| 2026-07-13 | CNY 44,94 | -8,36 % | CNY 47,43 | CNY 48,81 | CNY 44,55 | 116,28M |
| 2026-07-10 | CNY 49,04 | -3,20 % | CNY 50,75 | CNY 53,33 | CNY 49,00 | 139,14M |
| 2026-07-09 | CNY 50,66 | +6,47 % | CNY 48,98 | CNY 50,74 | CNY 45,50 | 139,97M |
| 2026-07-08 | CNY 47,58 | -3,00 % | CNY 49,25 | CNY 50,18 | CNY 47,31 | 94,73M |
| 2026-07-07 | CNY 49,05 | -2,00 % | CNY 49,06 | CNY 50,67 | CNY 46,73 | 139,98M |
| 2026-07-06 | CNY 50,05 | -8,22 % | CNY 57,50 | CNY 57,50 | CNY 49,12 | 156,49M |
| 2026-07-03 | CNY 54,53 | -2,99 % | CNY 55,61 | CNY 57,56 | CNY 54,50 | 96,30M |
| 2026-07-02 | CNY 56,21 | -10,01 % | CNY 59,01 | CNY 59,97 | CNY 56,21 | 95,64M |
| 2026-07-01 | CNY 62,46 | -7,44 % | CNY 67,50 | CNY 67,50 | CNY 61,00 | 116,79M |
| 2026-06-30 | CNY 67,48 | +6,94 % | CNY 63,81 | CNY 67,90 | CNY 61,96 | 107,13M |
| 2026-06-29 | CNY 63,10 | -3,97 % | CNY 66,76 | CNY 67,38 | CNY 59,99 | 127,85M |
| 2026-06-26 | CNY 65,71 | -9,94 % | CNY 72,81 | CNY 73,90 | CNY 65,66 | 152,45M |
| 2026-06-25 | CNY 72,96 | +6,14 % | CNY 70,50 | CNY 73,97 | CNY 68,10 | 131,98M |
| 2026-06-24 | CNY 68,74 | +10,00 % | CNY 61,01 | CNY 68,74 | CNY 61,01 | 156,31M |
| 2026-06-23 | CNY 62,49 | -1,90 % | CNY 63,70 | CNY 66,66 | CNY 61,53 | 139,43M |
| 2026-06-22 | CNY 63,70 | +2,54 % | CNY 63,48 | CNY 65,36 | CNY 60,99 | 146,40M |
| 2026-06-18 | CNY 62,12 | -1,54 % | CNY 61,83 | CNY 64,35 | CNY 61,38 | 126,39M |
| 2026-06-17 | CNY 63,09 | +7,15 % | CNY 59,25 | CNY 64,69 | CNY 58,99 | 183,13M |
| 2026-06-16 | CNY 58,88 | +9,99 % | CNY 53,93 | CNY 58,88 | CNY 53,09 | 137,00M |
| 2026-06-15 | CNY 53,53 | +4,35 % | CNY 52,29 | CNY 54,00 | CNY 49,10 | 120,53M |
| 2026-06-12 | CNY 51,30 | -1,97 % | CNY 54,02 | CNY 54,18 | CNY 50,60 | 130,57M |
| 2026-06-11 | CNY 52,33 | +0,06 % | CNY 51,49 | CNY 55,26 | CNY 50,87 | 124,60M |
| 2026-06-10 | CNY 52,30 | -8,08 % | CNY 55,70 | CNY 56,48 | CNY 51,61 | 128,66M |
| 2026-06-09 | CNY 56,90 | +7,36 % | CNY 54,41 | CNY 57,16 | CNY 53,23 | 156,46M |
| 2026-06-08 | CNY 53,00 | -4,37 % | CNY 51,99 | CNY 56,80 | CNY 51,87 | 161,25M |
| 2026-06-05 | CNY 55,42 | +2,08 % | CNY 54,10 | CNY 59,72 | CNY 54,10 | 210,23M |
| 2026-06-04 | CNY 54,29 | +4,56 % | CNY 51,00 | CNY 54,95 | CNY 51,00 | 147,67M |
| 2026-06-03 | CNY 51,92 | +4,64 % | CNY 51,00 | CNY 54,58 | CNY 50,77 | 228,80M |
| 2026-06-02 | CNY 49,62 | +10,00 % | CNY 45,11 | CNY 49,62 | CNY 45,11 | 189,53M |
| 2026-06-01 | CNY 45,11 | -5,65 % | CNY 46,93 | CNY 49,38 | CNY 45,01 | 123,98M |
| 2026-05-29 | CNY 47,81 | -1,48 % | CNY 48,80 | CNY 50,47 | CNY 46,42 | 188,05M |
| 2026-05-28 | CNY 48,53 | +0,06 % | CNY 47,60 | CNY 48,78 | CNY 45,89 | 145,41M |
| 2026-05-27 | CNY 48,50 | +4,80 % | CNY 45,36 | CNY 49,88 | CNY 45,28 | 196,09M |
| 2026-05-26 | CNY 46,28 | -1,95 % | CNY 46,66 | CNY 46,80 | CNY 42,60 | 189,02M |