China Jushi Co., Ltd. Class A 600176
SSE · China · Prozessindustrie
CNY 39,41-0,28 (-0,71 %)
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 39,41 | -0,71 % | CNY 39,91 | CNY 40,19 | CNY 39,21 | 94,95M |
| 2026-09-29 | CNY 39,69 | +1,07 % | CNY 39,00 | CNY 39,96 | CNY 38,70 | 120,83M |
| 2026-09-28 | CNY 39,27 | -8,80 % | CNY 42,66 | CNY 42,85 | CNY 39,00 | 215,64M |
| 2026-09-24 | CNY 43,06 | -5,61 % | CNY 45,05 | CNY 45,28 | CNY 43,02 | 192,84M |
| 2026-09-23 | CNY 45,62 | +0,33 % | CNY 45,11 | CNY 46,18 | CNY 44,43 | 147,00M |
| 2026-09-22 | CNY 45,47 | -0,87 % | CNY 46,10 | CNY 47,52 | CNY 45,10 | 235,18M |
| 2026-09-21 | CNY 45,87 | +1,89 % | CNY 44,99 | CNY 46,65 | CNY 44,70 | 270,22M |
| 2026-09-18 | CNY 45,02 | -4,52 % | CNY 48,00 | CNY 48,48 | CNY 43,88 | 392,78M |
| 2026-09-17 | CNY 47,15 | -0,51 % | CNY 47,80 | CNY 51,68 | CNY 47,08 | 363,06M |
| 2026-09-16 | CNY 47,39 | +0,64 % | CNY 47,09 | CNY 48,07 | CNY 45,60 | 273,03M |
| 2026-09-15 | CNY 47,09 | +3,97 % | CNY 45,19 | CNY 48,59 | CNY 45,19 | 311,42M |
| 2026-09-14 | CNY 45,29 | +1,41 % | CNY 43,65 | CNY 46,16 | CNY 42,78 | 248,21M |
| 2026-09-11 | CNY 44,66 | +2,76 % | CNY 42,30 | CNY 44,97 | CNY 41,50 | 262,14M |
| 2026-09-10 | CNY 43,46 | +1,85 % | CNY 42,00 | CNY 44,55 | CNY 42,00 | 197,41M |
| 2026-09-09 | CNY 42,67 | +3,09 % | CNY 42,40 | CNY 43,45 | CNY 41,73 | 197,20M |
| 2026-09-08 | CNY 41,39 | -0,74 % | CNY 41,51 | CNY 42,89 | CNY 41,11 | 175,01M |
| 2026-09-07 | CNY 41,70 | +3,78 % | CNY 40,45 | CNY 42,05 | CNY 40,30 | 174,29M |
| 2026-09-04 | CNY 40,18 | -5,75 % | CNY 43,04 | CNY 43,30 | CNY 39,78 | 216,68M |
| 2026-09-03 | CNY 42,63 | -3,40 % | CNY 44,30 | CNY 44,47 | CNY 42,20 | 206,61M |
| 2026-09-02 | CNY 44,13 | +2,58 % | CNY 41,97 | CNY 44,81 | CNY 41,70 | 264,70M |
| 2026-09-01 | CNY 43,02 | -2,07 % | CNY 45,68 | CNY 46,00 | CNY 43,00 | 290,98M |
| 2026-08-31 | CNY 43,93 | +1,69 % | CNY 41,96 | CNY 43,98 | CNY 41,93 | 184,57M |
| 2026-08-28 | CNY 43,20 | +1,31 % | CNY 42,67 | CNY 44,18 | CNY 42,58 | 229,41M |
| 2026-08-27 | CNY 42,64 | +7,95 % | CNY 39,98 | CNY 42,74 | CNY 39,80 | 236,35M |
| 2026-08-26 | CNY 39,50 | -0,73 % | CNY 40,40 | CNY 40,40 | CNY 38,67 | 128,33M |
| 2026-08-25 | CNY 39,79 | -0,20 % | CNY 38,61 | CNY 40,64 | CNY 37,83 | 167,93M |
| 2026-08-24 | CNY 39,87 | -5,16 % | CNY 42,95 | CNY 43,48 | CNY 38,53 | 232,72M |
| 2026-08-21 | CNY 42,04 | +1,50 % | CNY 40,80 | CNY 42,33 | CNY 39,15 | 209,47M |
| 2026-08-20 | CNY 41,42 | +2,12 % | CNY 41,27 | CNY 42,19 | CNY 40,39 | 187,41M |
| 2026-08-19 | CNY 40,56 | -9,69 % | CNY 42,67 | CNY 43,54 | CNY 40,42 | 273,70M |
| 2026-08-18 | CNY 44,91 | -3,04 % | CNY 46,33 | CNY 47,11 | CNY 44,20 | 239,61M |
| 2026-08-17 | CNY 46,32 | +4,35 % | CNY 44,56 | CNY 47,08 | CNY 44,55 | 274,60M |
| 2026-08-14 | CNY 44,39 | +5,94 % | CNY 42,40 | CNY 44,62 | CNY 41,90 | 278,49M |
| 2026-08-13 | CNY 41,90 | -3,26 % | CNY 43,99 | CNY 44,55 | CNY 41,88 | 239,89M |
| 2026-08-12 | CNY 43,31 | +1,45 % | CNY 42,60 | CNY 44,06 | CNY 42,01 | 211,09M |
| 2026-08-11 | CNY 42,69 | -1,36 % | CNY 42,50 | CNY 44,13 | CNY 41,55 | 250,76M |
| 2026-08-10 | CNY 43,28 | -2,48 % | CNY 44,86 | CNY 44,95 | CNY 41,88 | 304,72M |
| 2026-08-07 | CNY 44,38 | +8,83 % | CNY 40,66 | CNY 44,86 | CNY 40,50 | 357,97M |
| 2026-08-06 | CNY 40,78 | +3,82 % | CNY 38,50 | CNY 41,97 | CNY 38,17 | 332,87M |
| 2026-08-05 | CNY 39,28 | +8,54 % | CNY 35,80 | CNY 39,81 | CNY 35,79 | 313,04M |
| 2026-08-04 | CNY 36,19 | +6,25 % | CNY 34,60 | CNY 36,73 | CNY 33,72 | 289,26M |
| 2026-08-03 | CNY 34,06 | -9,99 % | CNY 36,89 | CNY 37,48 | CNY 34,06 | 307,21M |
| 2026-07-31 | CNY 37,84 | +3,30 % | CNY 40,23 | CNY 40,29 | CNY 37,64 | 402,93M |
| 2026-07-30 | CNY 36,63 | -4,58 % | CNY 37,60 | CNY 39,00 | CNY 35,55 | 291,86M |
| 2026-07-29 | CNY 38,39 | +2,13 % | CNY 37,99 | CNY 38,87 | CNY 35,88 | 263,19M |
| 2026-07-28 | CNY 37,59 | -8,47 % | CNY 39,34 | CNY 40,40 | CNY 37,14 | 222,41M |
| 2026-07-27 | CNY 41,07 | +9,99 % | CNY 37,20 | CNY 41,07 | CNY 37,13 | 230,65M |
| 2026-07-24 | CNY 37,34 | -2,66 % | CNY 37,50 | CNY 38,79 | CNY 36,73 | 148,09M |
| 2026-07-23 | CNY 38,36 | -0,88 % | CNY 38,70 | CNY 40,75 | CNY 37,92 | 194,70M |
| 2026-07-22 | CNY 38,70 | -10,00 % | CNY 42,85 | CNY 44,13 | CNY 38,70 | 276,86M |
| 2026-07-21 | CNY 43,00 | +9,03 % | CNY 40,24 | CNY 43,25 | CNY 35,95 | 270,98M |
| 2026-07-20 | CNY 39,44 | -9,95 % | CNY 45,50 | CNY 45,80 | CNY 39,42 | 211,46M |
| 2026-07-17 | CNY 43,80 | -8,20 % | CNY 47,72 | CNY 48,20 | CNY 42,97 | 182,85M |
| 2026-07-16 | CNY 47,71 | -9,98 % | CNY 50,36 | CNY 51,75 | CNY 47,70 | 185,39M |
| 2026-07-15 | CNY 53,00 | -2,79 % | CNY 55,00 | CNY 56,00 | CNY 52,60 | 187,47M |
| 2026-07-14 | CNY 54,52 | +8,76 % | CNY 49,90 | CNY 55,14 | CNY 49,90 | 234,94M |
| 2026-07-13 | CNY 50,13 | -10,00 % | CNY 54,50 | CNY 55,70 | CNY 50,13 | 222,85M |
| 2026-07-10 | CNY 55,70 | -5,11 % | CNY 58,38 | CNY 63,00 | CNY 55,67 | 245,12M |
| 2026-07-09 | CNY 58,70 | +4,71 % | CNY 57,00 | CNY 58,86 | CNY 54,03 | 249,14M |
| 2026-07-08 | CNY 56,06 | -6,57 % | CNY 60,96 | CNY 61,54 | CNY 55,27 | 198,83M |
| 2026-07-07 | CNY 60,00 | -5,97 % | CNY 63,37 | CNY 64,21 | CNY 58,73 | 214,96M |
| 2026-07-06 | CNY 63,81 | -10,00 % | CNY 71,88 | CNY 72,80 | CNY 63,81 | 237,73M |
| 2026-07-03 | CNY 70,90 | +4,54 % | CNY 68,18 | CNY 74,60 | CNY 65,51 | 232,10M |
| 2026-07-02 | CNY 67,82 | -3,49 % | CNY 67,80 | CNY 71,95 | CNY 63,25 | 185,49M |
| 2026-07-01 | CNY 70,27 | -3,58 % | CNY 73,96 | CNY 75,03 | CNY 69,51 | 185,82M |
| 2026-06-30 | CNY 72,88 | +2,68 % | CNY 68,50 | CNY 76,99 | CNY 68,01 | 221,88M |
| 2026-06-29 | CNY 70,98 | -4,24 % | CNY 75,53 | CNY 75,53 | CNY 66,80 | 249,66M |
| 2026-06-26 | CNY 74,12 | +4,69 % | CNY 71,00 | CNY 77,20 | CNY 70,12 | 227,07M |
| 2026-06-25 | CNY 70,80 | +9,23 % | CNY 66,10 | CNY 71,30 | CNY 65,66 | 214,85M |
| 2026-06-24 | CNY 64,82 | +9,99 % | CNY 58,00 | CNY 64,82 | CNY 57,75 | 170,96M |
| 2026-06-23 | CNY 58,93 | +0,94 % | CNY 59,50 | CNY 62,60 | CNY 57,16 | 235,91M |
| 2026-06-22 | CNY 58,38 | +9,12 % | CNY 54,00 | CNY 58,65 | CNY 54,00 | 209,56M |
| 2026-06-18 | CNY 53,50 | -2,01 % | CNY 53,00 | CNY 54,99 | CNY 51,30 | 263,37M |
| 2026-06-17 | CNY 54,60 | +9,99 % | CNY 49,00 | CNY 54,60 | CNY 49,00 | 130,96M |
| 2026-06-16 | CNY 49,64 | +8,46 % | CNY 46,94 | CNY 50,20 | CNY 46,00 | 241,71M |
| 2026-06-15 | CNY 45,77 | +10,00 % | CNY 43,00 | CNY 45,77 | CNY 41,47 | 157,66M |
| 2026-06-12 | CNY 41,61 | +1,31 % | CNY 42,50 | CNY 44,16 | CNY 41,31 | 209,24M |
| 2026-06-11 | CNY 41,07 | +4,32 % | CNY 39,11 | CNY 41,70 | CNY 38,00 | 190,71M |
| 2026-06-10 | CNY 39,37 | +0,64 % | CNY 40,00 | CNY 40,72 | CNY 38,90 | 209,09M |
| 2026-06-09 | CNY 39,12 | +10,01 % | CNY 37,07 | CNY 39,12 | CNY 37,00 | 180,19M |
| 2026-06-08 | CNY 35,56 | -3,79 % | CNY 34,13 | CNY 36,66 | CNY 34,13 | 114,70M |
| 2026-06-05 | CNY 36,96 | -3,72 % | CNY 38,00 | CNY 39,39 | CNY 36,83 | 144,88M |
| 2026-06-04 | CNY 38,39 | +1,27 % | CNY 37,32 | CNY 39,17 | CNY 36,50 | 156,23M |
| 2026-06-03 | CNY 37,91 | -2,54 % | CNY 38,80 | CNY 40,15 | CNY 37,20 | 185,82M |
| 2026-06-02 | CNY 38,90 | +1,51 % | CNY 37,56 | CNY 39,64 | CNY 37,30 | 177,80M |
| 2026-06-01 | CNY 38,32 | -8,98 % | CNY 41,29 | CNY 41,66 | CNY 37,90 | 214,69M |
| 2026-05-29 | CNY 42,10 | -3,17 % | CNY 43,48 | CNY 43,98 | CNY 42,01 | 167,58M |
| 2026-05-28 | CNY 43,48 | +9,99 % | CNY 39,27 | CNY 43,48 | CNY 38,69 | 176,28M |
| 2026-05-27 | CNY 39,53 | -4,24 % | CNY 41,29 | CNY 41,42 | CNY 39,00 | 126,28M |
| 2026-05-26 | CNY 41,28 | +4,72 % | CNY 38,99 | CNY 42,95 | CNY 38,98 | 195,06M |