Zhejiang Juhua Co., Ltd. Class A 600160
SSE · China · Prozessindustrie
CNY 33,13+0,03 (+0,09 %)
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 33,13 | +0,09 % | CNY 33,27 | CNY 33,48 | CNY 32,72 | 14,98M |
| 2026-09-29 | CNY 33,10 | -1,31 % | CNY 33,50 | CNY 33,60 | CNY 32,40 | 29,96M |
| 2026-09-28 | CNY 33,54 | -1,27 % | CNY 33,96 | CNY 34,33 | CNY 33,38 | 26,38M |
| 2026-09-24 | CNY 33,97 | -3,08 % | CNY 34,67 | CNY 34,94 | CNY 33,96 |
| 21,28M |
| 2026-09-23 | CNY 35,05 | +1,27 % | CNY 34,61 | CNY 35,10 | CNY 33,90 | 36,14M |
| 2026-09-22 | CNY 34,61 | -0,69 % | CNY 34,98 | CNY 35,12 | CNY 34,50 | 25,82M |
| 2026-09-21 | CNY 34,85 | +0,32 % | CNY 34,75 | CNY 35,34 | CNY 34,71 | 26,58M |
| 2026-09-18 | CNY 34,74 | -0,66 % | CNY 35,19 | CNY 35,31 | CNY 34,56 | 32,28M |
| 2026-09-17 | CNY 34,97 | -1,82 % | CNY 35,88 | CNY 36,05 | CNY 34,85 | 23,18M |
| 2026-09-16 | CNY 35,62 | +0,06 % | CNY 35,65 | CNY 35,84 | CNY 35,27 | 14,34M |
| 2026-09-15 | CNY 35,60 | +1,54 % | CNY 34,84 | CNY 36,14 | CNY 34,83 | 20,08M |
| 2026-09-14 | CNY 35,06 | -0,57 % | CNY 35,20 | CNY 35,37 | CNY 34,82 | 19,03M |
| 2026-09-11 | CNY 35,26 | -4,70 % | CNY 36,68 | CNY 36,70 | CNY 34,99 | 34,64M |
| 2026-09-10 | CNY 37,00 | -3,65 % | CNY 38,10 | CNY 38,19 | CNY 37,00 | 22,32M |
| 2026-09-09 | CNY 38,40 | +0,44 % | CNY 37,93 | CNY 38,50 | CNY 37,90 | 14,74M |
| 2026-09-08 | CNY 38,23 | +0,74 % | CNY 38,00 | CNY 38,50 | CNY 37,65 | 16,37M |
| 2026-09-07 | CNY 37,95 | +0,08 % | CNY 38,00 | CNY 38,27 | CNY 37,51 | 16,71M |
| 2026-09-04 | CNY 37,92 | -1,63 % | CNY 38,61 | CNY 38,80 | CNY 37,61 | 20,84M |
| 2026-09-03 | CNY 38,55 | +1,37 % | CNY 38,20 | CNY 38,85 | CNY 37,91 | 24,18M |
| 2026-09-02 | CNY 38,03 | -2,61 % | CNY 38,50 | CNY 38,85 | CNY 38,00 | 23,23M |
| 2026-09-01 | CNY 39,05 | -3,68 % | CNY 40,54 | CNY 40,54 | CNY 39,00 | 28,82M |
| 2026-08-31 | CNY 40,54 | 0,00 % | CNY 39,60 | CNY 40,80 | CNY 39,50 | 34,71M |
| 2026-08-28 | CNY 40,54 | +2,53 % | CNY 40,28 | CNY 40,81 | CNY 39,83 | 48,78M |
| 2026-08-27 | CNY 39,54 | +3,64 % | CNY 38,22 | CNY 39,68 | CNY 38,10 | 38,42M |
| 2026-08-26 | CNY 38,15 | +0,61 % | CNY 37,99 | CNY 38,55 | CNY 37,50 | 25,68M |
| 2026-08-25 | CNY 37,92 | +0,26 % | CNY 37,46 | CNY 38,20 | CNY 36,99 | 28,93M |
| 2026-08-24 | CNY 37,82 | -2,27 % | CNY 38,71 | CNY 38,95 | CNY 37,37 | 25,09M |
| 2026-08-21 | CNY 38,70 | 0,00 % | CNY 38,51 | CNY 39,01 | CNY 38,10 | 25,43M |
| 2026-08-20 | CNY 38,70 | -0,26 % | CNY 39,01 | CNY 39,44 | CNY 38,52 | 26,95M |
| 2026-08-19 | CNY 38,80 | -3,00 % | CNY 39,46 | CNY 40,69 | CNY 38,51 | 38,06M |
| 2026-08-18 | CNY 40,00 | -2,06 % | CNY 40,75 | CNY 41,74 | CNY 39,40 | 46,62M |
| 2026-08-17 | CNY 40,84 | +0,17 % | CNY 40,90 | CNY 41,30 | CNY 40,56 | 31,72M |
| 2026-08-14 | CNY 40,77 | -1,33 % | CNY 41,33 | CNY 41,60 | CNY 40,50 | 26,66M |
| 2026-08-13 | CNY 41,32 | +0,29 % | CNY 41,20 | CNY 41,98 | CNY 40,81 | 37,44M |
| 2026-08-12 | CNY 41,20 | -2,42 % | CNY 42,09 | CNY 42,45 | CNY 40,89 | 41,34M |
| 2026-08-11 | CNY 42,22 | -4,61 % | CNY 44,01 | CNY 44,44 | CNY 42,13 | 36,36M |
| 2026-08-10 | CNY 44,26 | +2,24 % | CNY 43,00 | CNY 44,50 | CNY 43,00 | 35,08M |
| 2026-08-07 | CNY 43,29 | -1,25 % | CNY 43,54 | CNY 43,69 | CNY 42,74 | 31,94M |
| 2026-08-06 | CNY 43,84 | +1,74 % | CNY 42,71 | CNY 43,99 | CNY 42,35 | 40,39M |
| 2026-08-05 | CNY 43,09 | +4,21 % | CNY 41,07 | CNY 43,20 | CNY 40,90 | 46,96M |
| 2026-08-04 | CNY 41,35 | +3,74 % | CNY 40,00 | CNY 41,61 | CNY 39,64 | 42,62M |
| 2026-08-03 | CNY 39,86 | +0,86 % | CNY 39,30 | CNY 40,43 | CNY 38,95 | 26,23M |
| 2026-07-31 | CNY 39,52 | -0,23 % | CNY 40,99 | CNY 41,28 | CNY 39,13 | 44,62M |
| 2026-07-30 | CNY 39,61 | +1,28 % | CNY 38,95 | CNY 40,50 | CNY 38,88 | 47,89M |
| 2026-07-29 | CNY 39,11 | +1,74 % | CNY 38,42 | CNY 39,82 | CNY 37,23 | 39,13M |
| 2026-07-28 | CNY 38,44 | -4,28 % | CNY 39,50 | CNY 39,63 | CNY 38,24 | 29,04M |
| 2026-07-27 | CNY 40,16 | +0,96 % | CNY 39,58 | CNY 40,40 | CNY 39,15 | 32,31M |
| 2026-07-24 | CNY 39,78 | -2,57 % | CNY 40,10 | CNY 40,75 | CNY 39,52 | 37,86M |
| 2026-07-23 | CNY 40,83 | +5,29 % | CNY 38,78 | CNY 40,95 | CNY 38,42 | 49,76M |
| 2026-07-22 | CNY 38,78 | -3,96 % | CNY 39,98 | CNY 40,29 | CNY 38,50 | 44,02M |
| 2026-07-21 | CNY 40,38 | +6,54 % | CNY 37,90 | CNY 40,40 | CNY 36,78 | 61,02M |
| 2026-07-20 | CNY 37,90 | -3,14 % | CNY 39,75 | CNY 39,99 | CNY 37,07 | 57,15M |
| 2026-07-17 | CNY 39,13 | -2,13 % | CNY 39,87 | CNY 41,15 | CNY 38,81 | 52,58M |
| 2026-07-16 | CNY 39,98 | -5,26 % | CNY 41,89 | CNY 41,98 | CNY 39,69 | 58,49M |
| 2026-07-15 | CNY 42,20 | -1,52 % | CNY 42,85 | CNY 43,08 | CNY 41,50 | 46,21M |
| 2026-07-14 | CNY 42,85 | +2,12 % | CNY 42,05 | CNY 43,09 | CNY 41,11 | 52,27M |
| 2026-07-13 | CNY 41,96 | -3,36 % | CNY 42,00 | CNY 43,20 | CNY 41,64 | 70,80M |
| 2026-07-10 | CNY 43,42 | -5,61 % | CNY 45,97 | CNY 46,97 | CNY 43,35 | 103,95M |
| 2026-07-09 | CNY 46,00 | +0,61 % | CNY 45,92 | CNY 46,88 | CNY 44,63 | 68,62M |
| 2026-07-08 | CNY 45,72 | -1,85 % | CNY 46,58 | CNY 48,15 | CNY 44,90 | 85,44M |
| 2026-07-07 | CNY 46,58 | -5,04 % | CNY 48,05 | CNY 48,77 | CNY 46,11 | 83,36M |
| 2026-07-06 | CNY 49,05 | -0,61 % | CNY 48,80 | CNY 50,77 | CNY 47,60 | 97,68M |
| 2026-07-03 | CNY 49,35 | -9,99 % | CNY 53,51 | CNY 54,68 | CNY 49,35 | 137,60M |
| 2026-07-02 | CNY 54,83 | -1,83 % | CNY 53,70 | CNY 58,00 | CNY 51,07 | 126,96M |
| 2026-07-01 | CNY 55,85 | +5,36 % | CNY 53,11 | CNY 57,78 | CNY 52,55 | 125,87M |
| 2026-06-30 | CNY 53,01 | -1,47 % | CNY 52,00 | CNY 55,00 | CNY 51,13 | 99,92M |
| 2026-06-29 | CNY 53,80 | +5,59 % | CNY 53,00 | CNY 54,90 | CNY 48,22 | 133,87M |
| 2026-06-26 | CNY 50,95 | +0,30 % | CNY 50,30 | CNY 52,46 | CNY 49,67 | 100,07M |
| 2026-06-25 | CNY 50,80 | +0,14 % | CNY 50,73 | CNY 52,00 | CNY 50,30 | 101,89M |
| 2026-06-24 | CNY 50,73 | +8,28 % | CNY 46,08 | CNY 51,34 | CNY 46,08 | 128,45M |
| 2026-06-23 | CNY 46,85 | -3,46 % | CNY 50,01 | CNY 50,49 | CNY 46,20 | 139,55M |
| 2026-06-22 | CNY 48,53 | +10,00 % | CNY 44,55 | CNY 48,53 | CNY 43,51 | 125,57M |
| 2026-06-18 | CNY 44,12 | -7,51 % | CNY 47,17 | CNY 47,17 | CNY 43,25 | 162,68M |
| 2026-06-17 | CNY 47,70 | +2,14 % | CNY 45,61 | CNY 47,77 | CNY 44,88 | 116,58M |
| 2026-06-16 | CNY 46,70 | +0,24 % | CNY 46,06 | CNY 48,00 | CNY 44,80 | 137,62M |
| 2026-06-15 | CNY 46,59 | +9,91 % | CNY 45,00 | CNY 46,63 | CNY 42,22 | 138,06M |
| 2026-06-12 | CNY 42,39 | +3,39 % | CNY 41,10 | CNY 43,05 | CNY 41,10 | 114,60M |
| 2026-06-11 | CNY 41,00 | +1,51 % | CNY 40,65 | CNY 42,56 | CNY 39,24 | 133,04M |
| 2026-06-10 | CNY 40,39 | +7,08 % | CNY 37,43 | CNY 41,00 | CNY 37,37 | 106,60M |
| 2026-06-09 | CNY 37,72 | -1,13 % | CNY 38,80 | CNY 38,99 | CNY 37,02 | 69,40M |
| 2026-06-08 | CNY 38,15 | -2,85 % | CNY 38,00 | CNY 40,94 | CNY 37,60 | 98,68M |
| 2026-06-05 | CNY 39,27 | +2,69 % | CNY 37,90 | CNY 40,20 | CNY 37,89 | 85,32M |
| 2026-06-04 | CNY 38,24 | -1,42 % | CNY 38,22 | CNY 39,22 | CNY 37,80 | 65,33M |
| 2026-06-03 | CNY 38,79 | +1,46 % | CNY 38,16 | CNY 40,00 | CNY 37,81 | 109,10M |
| 2026-06-02 | CNY 38,23 | +5,26 % | CNY 37,20 | CNY 38,50 | CNY 36,41 | 126,44M |
| 2026-06-01 | CNY 36,32 | +9,99 % | CNY 34,60 | CNY 36,32 | CNY 34,60 | 82,98M |
| 2026-05-29 | CNY 33,02 | -4,48 % | CNY 34,57 | CNY 34,64 | CNY 33,02 | 38,99M |
| 2026-05-28 | CNY 34,57 | -1,79 % | CNY 35,20 | CNY 35,66 | CNY 33,60 | 51,70M |
| 2026-05-27 | CNY 35,20 | -1,57 % | CNY 35,99 | CNY 37,09 | CNY 35,00 | 61,31M |
| 2026-05-26 | CNY 35,76 | +1,42 % | CNY 35,21 | CNY 36,80 | CNY 34,30 | 75,44M |