Jiangsu Zongyi Co., Ltd. Class A 600770
SSE · China · Elektronische Technologie
CNY 6,36+0,18 (+2,91 %)
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 6,36 | +2,91 % | CNY 6,35 | CNY 6,45 | CNY 6,04 | 89,12M |
| 2026-09-29 | CNY 6,18 | +4,75 % | CNY 5,89 | CNY 6,35 | CNY 5,84 | 67,12M |
| 2026-09-28 | CNY 5,90 | -4,99 % | CNY 6,07 | CNY 6,16 | CNY 5,85 | 67,29M |
| 2026-09-24 | CNY 6,21 | -4,61 % | CNY 6,30 | CNY 6,62 | CNY 6,19 | 104,09M |
| 2026-09-23 | CNY 6,51 | -1,81 % | CNY 6,97 | CNY 6,97 | CNY 6,36 | 169,08M |
| 2026-09-22 | CNY 6,63 | +9,95 % | CNY 6,63 | CNY 6,63 | CNY 6,63 | 20,44M |
| 2026-09-21 | CNY 6,03 | +5,05 % | CNY 5,73 | CNY 6,06 | CNY 5,67 | 79,93M |
| 2026-09-18 | CNY 5,74 | +2,50 % | CNY 5,68 | CNY 5,96 | CNY 5,65 | 59,10M |
| 2026-09-17 | CNY 5,60 | -3,45 % | CNY 5,80 | CNY 5,82 | CNY 5,55 | 52,99M |
| 2026-09-16 | CNY 5,80 | +4,32 % | CNY 5,60 | CNY 6,09 | CNY 5,40 | 79,28M |
| 2026-09-15 | CNY 5,56 | -1,59 % | CNY 5,64 | CNY 5,70 | CNY 5,54 | 46,92M |
| 2026-09-14 | CNY 5,65 | +1,99 % | CNY 5,51 | CNY 5,70 | CNY 5,45 | 62,41M |
| 2026-09-11 | CNY 5,54 | -1,60 % | CNY 5,59 | CNY 5,63 | CNY 5,43 | 46,67M |
| 2026-09-10 | CNY 5,63 | -1,05 % | CNY 5,70 | CNY 5,78 | CNY 5,61 | 60,66M |
| 2026-09-09 | CNY 5,69 | -3,56 % | CNY 5,73 | CNY 5,98 | CNY 5,66 | 129,31M |
| 2026-09-08 | CNY 5,90 | +5,55 % | CNY 5,73 | CNY 6,15 | CNY 5,64 | 175,47M |
| 2026-09-07 | CNY 5,59 | +10,04 % | CNY 5,08 | CNY 5,59 | CNY 5,08 | 42,01M |
| 2026-09-04 | CNY 5,08 | +0,20 % | CNY 5,09 | CNY 5,20 | CNY 5,06 | 22,11M |
| 2026-09-03 | CNY 5,07 | -0,59 % | CNY 5,13 | CNY 5,14 | CNY 5,03 | 12,90M |
| 2026-09-02 | CNY 5,10 | -1,54 % | CNY 5,13 | CNY 5,13 | CNY 5,05 | 15,55M |
| 2026-09-01 | CNY 5,18 | +0,58 % | CNY 5,12 | CNY 5,22 | CNY 5,12 | 16,36M |
| 2026-08-31 | CNY 5,15 | +0,39 % | CNY 5,07 | CNY 5,15 | CNY 5,04 | 14,21M |
| 2026-08-28 | CNY 5,13 | -0,97 % | CNY 5,16 | CNY 5,20 | CNY 5,12 | 14,37M |
| 2026-08-27 | CNY 5,18 | +1,97 % | CNY 5,08 | CNY 5,18 | CNY 5,06 | 17,68M |
| 2026-08-26 | CNY 5,08 | +0,20 % | CNY 5,06 | CNY 5,13 | CNY 5,05 | 14,28M |
| 2026-08-25 | CNY 5,07 | +1,60 % | CNY 4,96 | CNY 5,11 | CNY 4,90 | 17,92M |
| 2026-08-24 | CNY 4,99 | -1,58 % | CNY 5,06 | CNY 5,08 | CNY 4,91 | 16,63M |
| 2026-08-21 | CNY 5,07 | +0,80 % | CNY 5,04 | CNY 5,08 | CNY 4,96 | 14,80M |
| 2026-08-20 | CNY 5,03 | +1,21 % | CNY 5,01 | CNY 5,09 | CNY 4,99 | 16,28M |
| 2026-08-19 | CNY 4,97 | -6,05 % | CNY 5,21 | CNY 5,21 | CNY 4,96 | 31,05M |
| 2026-08-18 | CNY 5,29 | -1,67 % | CNY 5,36 | CNY 5,37 | CNY 5,20 | 24,63M |
| 2026-08-17 | CNY 5,38 | +2,67 % | CNY 5,23 | CNY 5,38 | CNY 5,21 | 24,00M |
| 2026-08-14 | CNY 5,24 | +0,77 % | CNY 5,23 | CNY 5,27 | CNY 5,14 | 19,56M |
| 2026-08-13 | CNY 5,20 | -1,70 % | CNY 5,31 | CNY 5,41 | CNY 5,20 | 25,64M |
| 2026-08-12 | CNY 5,29 | +1,54 % | CNY 5,21 | CNY 5,30 | CNY 5,21 | 18,61M |
| 2026-08-11 | CNY 5,21 | -0,76 % | CNY 5,22 | CNY 5,28 | CNY 5,18 | 16,12M |
| 2026-08-10 | CNY 5,25 | +0,19 % | CNY 5,24 | CNY 5,26 | CNY 5,15 | 21,94M |
| 2026-08-07 | CNY 5,24 | -0,19 % | CNY 5,26 | CNY 5,30 | CNY 5,13 | 23,73M |
| 2026-08-06 | CNY 5,25 | -1,13 % | CNY 5,26 | CNY 5,30 | CNY 5,15 | 25,59M |
| 2026-08-05 | CNY 5,31 | +2,12 % | CNY 5,19 | CNY 5,36 | CNY 5,17 | 29,28M |
| 2026-08-04 | CNY 5,20 | +2,77 % | CNY 5,08 | CNY 5,23 | CNY 5,07 | 25,92M |
| 2026-08-03 | CNY 5,06 | +0,80 % | CNY 4,99 | CNY 5,08 | CNY 4,96 | 17,90M |
| 2026-07-31 | CNY 5,02 | +3,29 % | CNY 5,01 | CNY 5,11 | CNY 4,96 | 32,93M |
| 2026-07-30 | CNY 4,86 | -2,61 % | CNY 4,95 | CNY 5,00 | CNY 4,82 | 23,64M |
| 2026-07-29 | CNY 4,99 | +3,31 % | CNY 4,83 | CNY 4,99 | CNY 4,74 | 28,89M |
| 2026-07-28 | CNY 4,83 | -0,62 % | CNY 4,79 | CNY 4,96 | CNY 4,79 | 25,56M |
| 2026-07-27 | CNY 4,86 | +3,62 % | CNY 4,70 | CNY 4,86 | CNY 4,69 | 24,60M |
| 2026-07-24 | CNY 4,69 | -3,10 % | CNY 4,76 | CNY 4,84 | CNY 4,67 | 21,89M |
| 2026-07-23 | CNY 4,84 | +0,83 % | CNY 4,81 | CNY 4,85 | CNY 4,70 | 27,57M |
| 2026-07-22 | CNY 4,80 | -3,23 % | CNY 4,90 | CNY 5,06 | CNY 4,80 | 40,83M |
| 2026-07-21 | CNY 4,96 | +1,02 % | CNY 4,86 | CNY 4,99 | CNY 4,43 | 58,40M |
| 2026-07-20 | CNY 4,91 | -9,91 % | CNY 5,40 | CNY 5,40 | CNY 4,91 | 53,22M |
| 2026-07-17 | CNY 5,45 | -9,92 % | CNY 6,00 | CNY 6,05 | CNY 5,45 | 70,27M |
| 2026-07-16 | CNY 6,05 | -1,63 % | CNY 6,01 | CNY 6,38 | CNY 6,00 | 55,17M |
| 2026-07-15 | CNY 6,15 | -2,07 % | CNY 6,35 | CNY 6,55 | CNY 6,09 | 57,05M |
| 2026-07-14 | CNY 6,28 | -3,09 % | CNY 6,48 | CNY 6,72 | CNY 6,00 | 91,73M |
| 2026-07-13 | CNY 6,48 | -2,11 % | CNY 6,57 | CNY 6,72 | CNY 6,44 | 71,79M |
| 2026-07-10 | CNY 6,62 | -0,30 % | CNY 6,62 | CNY 6,82 | CNY 6,54 | 93,26M |
| 2026-07-09 | CNY 6,64 | +9,93 % | CNY 5,99 | CNY 6,64 | CNY 5,95 | 86,10M |
| 2026-07-08 | CNY 6,04 | -6,07 % | CNY 6,31 | CNY 6,42 | CNY 6,02 | 46,32M |
| 2026-07-07 | CNY 6,43 | +2,72 % | CNY 6,20 | CNY 6,48 | CNY 6,09 | 61,15M |
| 2026-07-06 | CNY 6,26 | +2,79 % | CNY 6,12 | CNY 6,42 | CNY 5,85 | 64,92M |
| 2026-07-03 | CNY 6,09 | -3,33 % | CNY 6,27 | CNY 6,34 | CNY 5,98 | 52,89M |
| 2026-07-02 | CNY 6,30 | -8,03 % | CNY 6,61 | CNY 6,65 | CNY 6,26 | 76,07M |
| 2026-07-01 | CNY 6,85 | -2,14 % | CNY 6,95 | CNY 7,12 | CNY 6,82 | 87,62M |
| 2026-06-30 | CNY 7,00 | +4,79 % | CNY 6,60 | CNY 7,00 | CNY 6,38 | 103,09M |
| 2026-06-29 | CNY 6,68 | -2,05 % | CNY 6,76 | CNY 6,95 | CNY 6,50 | 92,08M |
| 2026-06-26 | CNY 6,82 | +5,41 % | CNY 6,39 | CNY 7,08 | CNY 6,29 | 123,32M |
| 2026-06-25 | CNY 6,47 | +5,72 % | CNY 6,03 | CNY 6,57 | CNY 5,99 | 104,33M |
| 2026-06-24 | CNY 6,12 | +2,51 % | CNY 5,93 | CNY 6,19 | CNY 5,92 | 68,82M |
| 2026-06-23 | CNY 5,97 | +1,36 % | CNY 5,82 | CNY 6,11 | CNY 5,81 | 45,48M |
| 2026-06-22 | CNY 5,89 | -2,64 % | CNY 6,05 | CNY 6,09 | CNY 5,70 | 53,89M |
| 2026-06-18 | CNY 6,05 | +0,50 % | CNY 6,00 | CNY 6,14 | CNY 5,98 | 47,65M |
| 2026-06-17 | CNY 6,02 | +0,67 % | CNY 5,95 | CNY 6,02 | CNY 5,92 | 33,47M |
| 2026-06-16 | CNY 5,98 | +0,67 % | CNY 5,95 | CNY 6,08 | CNY 5,89 | 36,31M |
| 2026-06-15 | CNY 5,94 | +2,95 % | CNY 5,85 | CNY 5,95 | CNY 5,81 | 32,47M |
| 2026-06-12 | CNY 5,77 | +0,87 % | CNY 5,84 | CNY 5,94 | CNY 5,73 | 29,98M |
| 2026-06-11 | CNY 5,72 | -2,89 % | CNY 5,84 | CNY 5,89 | CNY 5,66 | 25,97M |
| 2026-06-10 | CNY 5,89 | 0,00 % | CNY 5,81 | CNY 6,03 | CNY 5,79 | 31,06M |
| 2026-06-09 | CNY 5,89 | +3,88 % | CNY 5,86 | CNY 5,92 | CNY 5,74 | 31,19M |
| 2026-06-08 | CNY 5,67 | -5,81 % | CNY 5,80 | CNY 5,97 | CNY 5,63 | 33,31M |
| 2026-06-05 | CNY 6,02 | -1,31 % | CNY 6,09 | CNY 6,14 | CNY 5,90 | 32,89M |
| 2026-06-04 | CNY 6,10 | +0,49 % | CNY 6,00 | CNY 6,16 | CNY 5,95 | 33,52M |
| 2026-06-03 | CNY 6,07 | +1,00 % | CNY 6,00 | CNY 6,24 | CNY 5,98 | 41,37M |
| 2026-06-02 | CNY 6,01 | -2,28 % | CNY 6,14 | CNY 6,17 | CNY 5,89 | 34,75M |
| 2026-06-01 | CNY 6,15 | -0,49 % | CNY 6,18 | CNY 6,31 | CNY 6,12 | 29,32M |
| 2026-05-29 | CNY 6,18 | -4,92 % | CNY 6,50 | CNY 6,55 | CNY 6,14 | 51,20M |
| 2026-05-28 | CNY 6,50 | +2,36 % | CNY 6,38 | CNY 6,56 | CNY 6,26 | 38,58M |
| 2026-05-27 | CNY 6,35 | -3,20 % | CNY 6,56 | CNY 6,62 | CNY 6,29 | 46,87M |
| 2026-05-26 | CNY 6,56 | -3,10 % | CNY 6,90 | CNY 6,90 | CNY 6,44 | 59,12M |