JCET Group Co., Ltd. Class A 600584
SSE · China · Elektronische Technologie
CNY 64,28-1,42 (-2,16 %)
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 64,28 | -2,16 % | CNY 66,22 | CNY 66,36 | CNY 64,01 | 44,72M |
| 2026-09-29 | CNY 65,70 | +0,41 % | CNY 65,38 | CNY 66,74 | CNY 65,10 | 43,95M |
| 2026-09-28 | CNY 65,43 | -4,87 % | CNY 68,40 | CNY 68,75 | CNY 65,06 | 60,66M |
| 2026-09-24 | CNY 68,78 | -4,23 % | CNY 70,98 | CNY 70,98 | CNY 68,78 | 54,01M |
| 2026-09-23 | CNY 71,82 | -0,58 % | CNY 72,40 | CNY 72,52 | CNY 70,98 | 57,71M |
| 2026-09-22 | CNY 72,24 | +0,03 % | CNY 73,90 | CNY 74,50 | CNY 71,60 | 106,23M |
| 2026-09-21 | CNY 72,22 | -1,07 % | CNY 73,10 | CNY 73,35 | CNY 71,33 | 115,34M |
| 2026-09-18 | CNY 73,00 | +7,75 % | CNY 69,10 | CNY 74,00 | CNY 68,54 | 161,02M |
| 2026-09-17 | CNY 67,75 | -2,59 % | CNY 69,00 | CNY 70,31 | CNY 67,65 | 71,88M |
| 2026-09-16 | CNY 69,55 | +4,02 % | CNY 66,91 | CNY 69,80 | CNY 66,66 | 82,56M |
| 2026-09-15 | CNY 66,86 | +0,80 % | CNY 65,79 | CNY 67,90 | CNY 65,77 | 52,58M |
| 2026-09-14 | CNY 66,33 | -2,08 % | CNY 66,80 | CNY 67,37 | CNY 65,57 | 45,86M |
| 2026-09-11 | CNY 67,74 | -0,56 % | CNY 66,50 | CNY 68,12 | CNY 65,50 | 66,54M |
| 2026-09-10 | CNY 68,12 | -0,76 % | CNY 68,00 | CNY 69,44 | CNY 67,12 | 48,19M |
| 2026-09-09 | CNY 68,64 | +0,06 % | CNY 69,10 | CNY 70,28 | CNY 68,19 | 61,37M |
| 2026-09-08 | CNY 68,60 | -0,58 % | CNY 69,57 | CNY 70,30 | CNY 68,11 | 73,84M |
| 2026-09-07 | CNY 69,00 | +2,43 % | CNY 68,59 | CNY 69,49 | CNY 67,66 | 82,17M |
| 2026-09-04 | CNY 67,36 | -5,49 % | CNY 71,39 | CNY 71,92 | CNY 66,63 | 116,29M |
| 2026-09-03 | CNY 71,27 | -0,06 % | CNY 72,28 | CNY 72,52 | CNY 70,32 | 49,81M |
| 2026-09-02 | CNY 71,31 | -2,70 % | CNY 71,75 | CNY 72,49 | CNY 71,01 | 55,35M |
| 2026-09-01 | CNY 73,29 | -3,25 % | CNY 75,75 | CNY 76,38 | CNY 73,00 | 57,88M |
| 2026-08-31 | CNY 75,75 | +1,09 % | CNY 72,18 | CNY 76,00 | CNY 72,18 | 73,86M |
| 2026-08-28 | CNY 74,93 | -2,10 % | CNY 76,60 | CNY 77,98 | CNY 74,85 | 89,20M |
| 2026-08-27 | CNY 76,54 | +3,97 % | CNY 74,28 | CNY 76,82 | CNY 73,95 | 97,47M |
| 2026-08-26 | CNY 73,62 | -0,58 % | CNY 74,25 | CNY 74,85 | CNY 72,80 | 67,14M |
| 2026-08-25 | CNY 74,05 | +0,34 % | CNY 72,57 | CNY 75,30 | CNY 71,06 | 86,18M |
| 2026-08-24 | CNY 73,80 | -6,07 % | CNY 78,56 | CNY 78,56 | CNY 72,27 | 111,99M |
| 2026-08-21 | CNY 78,57 | -1,14 % | CNY 78,29 | CNY 80,50 | CNY 77,51 | 97,02M |
| 2026-08-20 | CNY 79,48 | +2,24 % | CNY 79,80 | CNY 82,13 | CNY 77,82 | 123,47M |
| 2026-08-19 | CNY 77,74 | -8,99 % | CNY 81,11 | CNY 83,23 | CNY 76,95 | 159,17M |
| 2026-08-18 | CNY 85,42 | -0,50 % | CNY 85,69 | CNY 87,50 | CNY 84,20 | 150,83M |
| 2026-08-17 | CNY 85,85 | +9,07 % | CNY 78,93 | CNY 86,48 | CNY 78,93 | 191,16M |
| 2026-08-14 | CNY 78,71 | +1,14 % | CNY 78,99 | CNY 79,28 | CNY 76,40 | 114,48M |
| 2026-08-13 | CNY 77,82 | -0,46 % | CNY 79,30 | CNY 81,88 | CNY 77,77 | 150,05M |
| 2026-08-12 | CNY 78,18 | +0,66 % | CNY 78,00 | CNY 79,08 | CNY 76,70 | 104,10M |
| 2026-08-11 | CNY 77,67 | -1,08 % | CNY 77,10 | CNY 80,64 | CNY 76,60 | 130,79M |
| 2026-08-10 | CNY 78,52 | +0,99 % | CNY 78,42 | CNY 79,49 | CNY 76,00 | 143,10M |
| 2026-08-07 | CNY 77,75 | +2,48 % | CNY 75,15 | CNY 78,74 | CNY 73,97 | 228,34M |
| 2026-08-06 | CNY 75,87 | +10,00 % | CNY 67,01 | CNY 75,87 | CNY 67,01 | 235,91M |
| 2026-08-05 | CNY 68,97 | +5,44 % | CNY 65,71 | CNY 70,59 | CNY 65,70 | 176,11M |
| 2026-08-04 | CNY 65,41 | +7,23 % | CNY 61,99 | CNY 66,10 | CNY 61,15 | 143,60M |
| 2026-08-03 | CNY 61,00 | -7,17 % | CNY 64,10 | CNY 65,42 | CNY 60,84 | 135,09M |
| 2026-07-31 | CNY 65,71 | +1,86 % | CNY 70,27 | CNY 70,27 | CNY 65,56 | 160,36M |
| 2026-07-30 | CNY 64,51 | -10,00 % | CNY 70,00 | CNY 71,33 | CNY 64,51 | 159,79M |
| 2026-07-29 | CNY 71,68 | -6,70 % | CNY 76,70 | CNY 77,45 | CNY 69,70 | 167,06M |
| 2026-07-28 | CNY 76,83 | -6,70 % | CNY 79,30 | CNY 82,87 | CNY 75,56 | 137,60M |
| 2026-07-27 | CNY 82,35 | -0,66 % | CNY 81,76 | CNY 84,20 | CNY 77,10 | 142,86M |
| 2026-07-24 | CNY 82,90 | +2,59 % | CNY 78,02 | CNY 84,80 | CNY 78,02 | 172,16M |
| 2026-07-23 | CNY 80,81 | -5,79 % | CNY 85,78 | CNY 86,88 | CNY 80,30 | 168,53M |
| 2026-07-22 | CNY 85,78 | +1,29 % | CNY 84,00 | CNY 89,88 | CNY 82,66 | 257,78M |
| 2026-07-21 | CNY 84,69 | +10,00 % | CNY 76,70 | CNY 84,69 | CNY 69,29 | 268,85M |
| 2026-07-20 | CNY 76,99 | -9,94 % | CNY 86,00 | CNY 86,99 | CNY 76,94 | 201,90M |
| 2026-07-17 | CNY 85,49 | +2,74 % | CNY 82,00 | CNY 90,15 | CNY 77,71 | 252,55M |
| 2026-07-16 | CNY 83,21 | -10,00 % | CNY 87,46 | CNY 90,41 | CNY 83,21 | 185,43M |
| 2026-07-15 | CNY 92,46 | -9,97 % | CNY 105,00 | CNY 105,05 | CNY 92,43 | 238,58M |
| 2026-07-14 | CNY 102,70 | +3,69 % | CNY 98,00 | CNY 103,28 | CNY 91,65 | 278,26M |
| 2026-07-13 | CNY 99,05 | -2,04 % | CNY 98,12 | CNY 106,66 | CNY 98,12 | 243,12M |
| 2026-07-10 | CNY 101,11 | -2,33 % | CNY 108,88 | CNY 113,87 | CNY 101,11 | 305,85M |
| 2026-07-09 | CNY 103,52 | +10,00 % | CNY 97,70 | CNY 103,52 | CNY 94,60 | 206,38M |
| 2026-07-08 | CNY 94,11 | -6,81 % | CNY 100,90 | CNY 102,68 | CNY 91,00 | 207,17M |
| 2026-07-07 | CNY 100,99 | +6,20 % | CNY 92,00 | CNY 102,88 | CNY 91,80 | 227,21M |
| 2026-07-06 | CNY 95,09 | +4,63 % | CNY 94,85 | CNY 97,90 | CNY 90,88 | 208,42M |
| 2026-07-03 | CNY 90,88 | -5,31 % | CNY 93,40 | CNY 94,98 | CNY 88,35 | 178,23M |
| 2026-07-02 | CNY 95,98 | -10,00 % | CNY 99,00 | CNY 101,00 | CNY 95,98 | 190,80M |
| 2026-07-01 | CNY 106,64 | +2,98 % | CNY 105,50 | CNY 111,11 | CNY 101,68 | 245,98M |
| 2026-06-30 | CNY 103,55 | +0,29 % | CNY 101,29 | CNY 105,07 | CNY 96,45 | 228,51M |
| 2026-06-29 | CNY 103,25 | +2,34 % | CNY 103,00 | CNY 105,80 | CNY 92,40 | 326,16M |
| 2026-06-26 | CNY 100,89 | -3,15 % | CNY 106,92 | CNY 109,33 | CNY 100,68 | 335,83M |
| 2026-06-25 | CNY 104,17 | +10,00 % | CNY 100,00 | CNY 104,17 | CNY 99,99 | 119,72M |
| 2026-06-24 | CNY 94,70 | +10,00 % | CNY 84,00 | CNY 94,70 | CNY 84,00 | 257,33M |
| 2026-06-23 | CNY 86,09 | -5,74 % | CNY 91,96 | CNY 91,96 | CNY 84,38 | 222,12M |
| 2026-06-22 | CNY 91,33 | +10,00 % | CNY 85,88 | CNY 91,33 | CNY 85,60 | 237,22M |
| 2026-06-18 | CNY 83,03 | +1,55 % | CNY 81,89 | CNY 85,55 | CNY 81,03 | 234,08M |
| 2026-06-17 | CNY 81,76 | +6,28 % | CNY 76,00 | CNY 82,83 | CNY 76,00 | 222,81M |
| 2026-06-16 | CNY 76,93 | +3,51 % | CNY 75,06 | CNY 78,38 | CNY 74,96 | 191,71M |
| 2026-06-15 | CNY 74,32 | +7,84 % | CNY 70,30 | CNY 74,47 | CNY 67,95 | 178,15M |
| 2026-06-12 | CNY 68,92 | -4,21 % | CNY 75,00 | CNY 75,88 | CNY 68,85 | 186,32M |
| 2026-06-11 | CNY 71,95 | -2,84 % | CNY 72,60 | CNY 74,26 | CNY 71,00 | 128,00M |
| 2026-06-10 | CNY 74,05 | -1,65 % | CNY 73,50 | CNY 76,44 | CNY 72,47 | 150,27M |
| 2026-06-09 | CNY 75,29 | +7,10 % | CNY 72,98 | CNY 75,65 | CNY 71,40 | 166,47M |
| 2026-06-08 | CNY 70,30 | -7,07 % | CNY 70,92 | CNY 73,00 | CNY 69,70 | 168,13M |
| 2026-06-05 | CNY 75,65 | -5,53 % | CNY 79,66 | CNY 80,42 | CNY 75,08 | 205,37M |
| 2026-06-04 | CNY 80,08 | -0,06 % | CNY 79,00 | CNY 81,86 | CNY 77,80 | 227,05M |
| 2026-06-03 | CNY 80,13 | +6,34 % | CNY 76,23 | CNY 82,89 | CNY 76,23 | 325,35M |
| 2026-06-02 | CNY 75,35 | -0,40 % | CNY 76,86 | CNY 77,54 | CNY 72,65 | 253,25M |
| 2026-06-01 | CNY 75,65 | -7,80 % | CNY 80,10 | CNY 83,51 | CNY 75,00 | 295,34M |
| 2026-05-29 | CNY 82,05 | -3,17 % | CNY 86,00 | CNY 89,77 | CNY 80,33 | 310,36M |
| 2026-05-28 | CNY 84,74 | -1,65 % | CNY 83,01 | CNY 87,50 | CNY 81,00 | 272,26M |
| 2026-05-27 | CNY 86,16 | -2,30 % | CNY 86,50 | CNY 94,90 | CNY 83,50 | 351,34M |
| 2026-05-26 | CNY 88,19 | +10,00 % | CNY 83,00 | CNY 88,19 | CNY 81,15 | 339,84M |