Zijin Longking Co Ltd Class A 600388
SSE · China · Produzierendes Gewerbe
CNY 16,80+0,11 (+0,66 %)
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 16,80 | +0,66 % | CNY 16,69 | CNY 16,92 | CNY 16,69 | 4,68M |
| 2026-09-29 | CNY 16,69 | -2,17 % | CNY 17,10 | CNY 17,19 | CNY 16,53 | 11,68M |
| 2026-09-28 | CNY 17,06 | -2,29 % | CNY 17,40 | CNY 17,48 | CNY 16,90 | 8,61M |
| 2026-09-24 | CNY 17,46 | +1,39 % | CNY 17,47 | CNY 17,89 | CNY 17,34 | 13,69M |
| 2026-09-23 | CNY 17,22 | +0,53 % | CNY 17,18 | CNY 17,56 | CNY 17,00 | 7,61M |
| 2026-09-22 | CNY 17,13 | -3,22 % | CNY 17,74 | CNY 17,82 | CNY 17,09 | 13,33M |
| 2026-09-21 | CNY 17,70 | +1,43 % | CNY 17,45 | CNY 17,86 | CNY 17,36 | 7,99M |
| 2026-09-18 | CNY 17,45 | -0,17 % | CNY 17,58 | CNY 17,65 | CNY 17,33 | 7,28M |
| 2026-09-17 | CNY 17,48 | -1,41 % | CNY 17,65 | CNY 17,89 | CNY 17,37 | 6,35M |
| 2026-09-16 | CNY 17,73 | +0,11 % | CNY 17,74 | CNY 17,80 | CNY 17,40 | 6,83M |
| 2026-09-15 | CNY 17,71 | -1,06 % | CNY 17,89 | CNY 17,98 | CNY 17,62 | 5,13M |
| 2026-09-14 | CNY 17,90 | +1,59 % | CNY 17,50 | CNY 17,96 | CNY 17,41 | 7,54M |
| 2026-09-11 | CNY 17,62 | -5,06 % | CNY 18,40 | CNY 18,46 | CNY 17,60 | 13,66M |
| 2026-09-10 | CNY 18,56 | -0,96 % | CNY 18,76 | CNY 18,79 | CNY 18,55 | 5,25M |
| 2026-09-09 | CNY 18,74 | -0,37 % | CNY 18,78 | CNY 18,95 | CNY 18,65 | 6,70M |
| 2026-09-08 | CNY 18,81 | -1,47 % | CNY 19,07 | CNY 19,16 | CNY 18,80 | 10,30M |
| 2026-09-07 | CNY 19,09 | +0,42 % | CNY 19,01 | CNY 19,25 | CNY 18,85 | 14,51M |
| 2026-09-04 | CNY 19,01 | +4,62 % | CNY 18,31 | CNY 19,19 | CNY 18,23 | 30,08M |
| 2026-09-03 | CNY 18,17 | +2,66 % | CNY 17,60 | CNY 18,20 | CNY 17,60 | 10,48M |
| 2026-09-02 | CNY 17,70 | -1,39 % | CNY 17,93 | CNY 17,96 | CNY 17,47 | 10,08M |
| 2026-09-01 | CNY 17,95 | -1,16 % | CNY 18,12 | CNY 18,30 | CNY 17,89 | 8,27M |
| 2026-08-31 | CNY 18,16 | -1,20 % | CNY 18,28 | CNY 18,38 | CNY 17,90 | 9,76M |
| 2026-08-28 | CNY 18,38 | +0,99 % | CNY 18,28 | CNY 18,43 | CNY 18,02 | 8,92M |
| 2026-08-27 | CNY 18,20 | +1,11 % | CNY 18,40 | CNY 18,60 | CNY 17,92 | 20,48M |
| 2026-08-26 | CNY 18,00 | +3,33 % | CNY 17,42 | CNY 18,18 | CNY 17,33 | 15,19M |
| 2026-08-25 | CNY 17,42 | +0,40 % | CNY 17,36 | CNY 17,49 | CNY 17,17 | 7,39M |
| 2026-08-24 | CNY 17,35 | -2,14 % | CNY 17,71 | CNY 17,71 | CNY 17,27 | 9,99M |
| 2026-08-21 | CNY 17,73 | +1,90 % | CNY 17,59 | CNY 17,88 | CNY 17,23 | 12,03M |
| 2026-08-20 | CNY 17,40 | -0,06 % | CNY 17,54 | CNY 17,75 | CNY 17,30 | 8,56M |
| 2026-08-19 | CNY 17,41 | +0,64 % | CNY 17,28 | CNY 18,01 | CNY 17,15 | 16,95M |
| 2026-08-18 | CNY 17,30 | -2,04 % | CNY 17,57 | CNY 17,90 | CNY 17,28 | 14,28M |
| 2026-08-17 | CNY 17,66 | +1,15 % | CNY 17,51 | CNY 17,70 | CNY 16,89 | 15,14M |
| 2026-08-14 | CNY 17,46 | -0,80 % | CNY 17,67 | CNY 17,74 | CNY 17,30 | 10,46M |
| 2026-08-13 | CNY 17,60 | -2,76 % | CNY 18,16 | CNY 18,25 | CNY 17,50 | 14,43M |
| 2026-08-12 | CNY 18,10 | +1,57 % | CNY 18,02 | CNY 18,55 | CNY 17,91 | 16,68M |
| 2026-08-11 | CNY 17,82 | +1,02 % | CNY 17,91 | CNY 18,49 | CNY 17,68 | 23,54M |
| 2026-08-10 | CNY 17,64 | +0,34 % | CNY 17,46 | CNY 18,09 | CNY 17,35 | 14,78M |
| 2026-08-07 | CNY 17,58 | -0,96 % | CNY 17,75 | CNY 18,18 | CNY 17,47 | 13,33M |
| 2026-08-06 | CNY 17,75 | +0,62 % | CNY 17,63 | CNY 17,87 | CNY 17,37 | 11,92M |
| 2026-08-05 | CNY 17,64 | +2,08 % | CNY 17,28 | CNY 17,82 | CNY 17,21 | 11,21M |
| 2026-08-04 | CNY 17,28 | -2,81 % | CNY 17,95 | CNY 17,98 | CNY 17,28 | 12,14M |
| 2026-08-03 | CNY 17,78 | -0,28 % | CNY 17,90 | CNY 18,13 | CNY 17,58 | 8,05M |
| 2026-07-31 | CNY 17,83 | -1,05 % | CNY 17,65 | CNY 18,26 | CNY 17,65 | 15,94M |
| 2026-07-30 | CNY 18,02 | +1,29 % | CNY 17,78 | CNY 18,23 | CNY 17,59 | 13,41M |
| 2026-07-29 | CNY 17,79 | +6,72 % | CNY 16,67 | CNY 17,87 | CNY 16,60 | 24,68M |
| 2026-07-28 | CNY 16,67 | +0,97 % | CNY 16,30 | CNY 16,68 | CNY 16,17 | 9,27M |
| 2026-07-27 | CNY 16,51 | +2,36 % | CNY 16,15 | CNY 16,59 | CNY 16,05 | 9,37M |
| 2026-07-24 | CNY 16,13 | -3,47 % | CNY 16,48 | CNY 16,68 | CNY 16,07 | 12,03M |
| 2026-07-23 | CNY 16,71 | +2,01 % | CNY 16,25 | CNY 16,79 | CNY 16,22 | 10,99M |
| 2026-07-22 | CNY 16,38 | -1,44 % | CNY 16,51 | CNY 16,63 | CNY 16,21 | 13,26M |
| 2026-07-21 | CNY 16,62 | -0,95 % | CNY 16,76 | CNY 16,88 | CNY 16,45 | 14,53M |
| 2026-07-20 | CNY 16,78 | +5,67 % | CNY 16,04 | CNY 16,79 | CNY 15,81 | 22,57M |
| 2026-07-17 | CNY 15,88 | -3,23 % | CNY 16,37 | CNY 16,54 | CNY 15,88 | 14,04M |
| 2026-07-16 | CNY 16,41 | -2,90 % | CNY 16,92 | CNY 17,06 | CNY 16,31 | 14,32M |
| 2026-07-15 | CNY 16,90 | +3,05 % | CNY 16,26 | CNY 16,98 | CNY 16,23 | 20,67M |
| 2026-07-14 | CNY 16,40 | +2,50 % | CNY 15,97 | CNY 16,43 | CNY 15,76 | 15,84M |
| 2026-07-13 | CNY 16,00 | +0,69 % | CNY 15,84 | CNY 16,28 | CNY 15,68 | 16,01M |
| 2026-07-10 | CNY 15,89 | -1,18 % | CNY 16,08 | CNY 16,08 | CNY 15,60 | 16,48M |
| 2026-07-09 | CNY 16,08 | -0,50 % | CNY 16,00 | CNY 16,86 | CNY 15,91 | 26,19M |
| 2026-07-08 | CNY 16,16 | +1,00 % | CNY 15,95 | CNY 16,45 | CNY 15,88 | 21,30M |
| 2026-07-07 | CNY 16,00 | +3,56 % | CNY 15,75 | CNY 16,50 | CNY 15,58 | 23,22M |
| 2026-07-06 | CNY 15,45 | -0,39 % | CNY 15,40 | CNY 15,97 | CNY 15,34 | 16,37M |
| 2026-07-03 | CNY 15,51 | +3,13 % | CNY 15,12 | CNY 15,60 | CNY 15,04 | 17,56M |
| 2026-07-02 | CNY 15,04 | +2,59 % | CNY 14,80 | CNY 15,25 | CNY 14,64 | 21,76M |
| 2026-07-01 | CNY 14,66 | +0,76 % | CNY 14,60 | CNY 14,80 | CNY 14,03 | 23,27M |
| 2026-06-30 | CNY 14,55 | -1,49 % | CNY 14,74 | CNY 14,84 | CNY 14,27 | 17,20M |
| 2026-06-29 | CNY 14,77 | +0,27 % | CNY 14,73 | CNY 15,16 | CNY 14,43 | 14,84M |
| 2026-06-26 | CNY 14,73 | -2,26 % | CNY 15,08 | CNY 15,10 | CNY 14,68 | 12,88M |
| 2026-06-25 | CNY 15,07 | -4,07 % | CNY 15,61 | CNY 15,75 | CNY 14,93 | 21,63M |
| 2026-06-24 | CNY 15,71 | -0,82 % | CNY 16,00 | CNY 16,00 | CNY 15,58 | 8,67M |
| 2026-06-23 | CNY 15,84 | -3,24 % | CNY 16,30 | CNY 16,39 | CNY 15,73 | 12,19M |
| 2026-06-22 | CNY 16,37 | +0,99 % | CNY 16,30 | CNY 16,43 | CNY 15,72 | 15,06M |
| 2026-06-18 | CNY 16,21 | -3,80 % | CNY 16,70 | CNY 16,80 | CNY 16,02 | 17,57M |
| 2026-06-17 | CNY 16,85 | +2,00 % | CNY 16,54 | CNY 16,91 | CNY 16,32 | 11,93M |
| 2026-06-16 | CNY 16,52 | -5,98 % | CNY 17,50 | CNY 17,51 | CNY 16,40 | 27,46M |
| 2026-06-15 | CNY 17,57 | +1,74 % | CNY 17,62 | CNY 17,70 | CNY 17,28 | 13,03M |
| 2026-06-12 | CNY 17,27 | +3,85 % | CNY 16,70 | CNY 17,34 | CNY 16,65 | 12,79M |
| 2026-06-11 | CNY 16,63 | -1,13 % | CNY 16,88 | CNY 16,95 | CNY 16,53 | 10,39M |
| 2026-06-10 | CNY 16,82 | +1,39 % | CNY 16,45 | CNY 17,23 | CNY 16,32 | 17,25M |
| 2026-06-09 | CNY 16,59 | +1,16 % | CNY 16,55 | CNY 16,83 | CNY 16,45 | 13,24M |
| 2026-06-08 | CNY 16,40 | -2,21 % | CNY 16,60 | CNY 17,05 | CNY 16,22 | 15,36M |
| 2026-06-05 | CNY 16,77 | +0,42 % | CNY 16,77 | CNY 16,99 | CNY 16,42 | 12,33M |
| 2026-06-04 | CNY 16,70 | -2,05 % | CNY 16,99 | CNY 17,06 | CNY 16,55 | 17,68M |
| 2026-06-03 | CNY 17,05 | -4,05 % | CNY 17,76 | CNY 17,76 | CNY 16,70 | 27,63M |
| 2026-06-02 | CNY 17,77 | -3,95 % | CNY 18,58 | CNY 18,67 | CNY 17,76 | 18,21M |
| 2026-06-01 | CNY 18,50 | -0,64 % | CNY 18,62 | CNY 18,93 | CNY 18,36 | 12,29M |
| 2026-05-29 | CNY 18,62 | -1,06 % | CNY 18,82 | CNY 19,25 | CNY 18,54 | 15,04M |
| 2026-05-28 | CNY 18,82 | -1,83 % | CNY 19,16 | CNY 19,30 | CNY 18,43 | 16,58M |
| 2026-05-27 | CNY 19,17 | -0,42 % | CNY 19,25 | CNY 19,79 | CNY 19,13 | 16,34M |
| 2026-05-26 | CNY 19,25 | +0,36 % | CNY 19,07 | CNY 19,55 | CNY 18,93 | 12,89M |