Bank of Jiangsu Co., Ltd. Class A 600919
SSE · China · Finanzen
CNY 12,38+0,22 (+1,81 %)
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 12,38 | +1,81 % | CNY 12,16 | CNY 12,43 | CNY 12,16 | 78,51M |
| 2026-09-29 | CNY 12,16 | -0,49 % | CNY 12,26 | CNY 12,29 | CNY 12,12 | 62,49M |
| 2026-09-28 | CNY 12,22 | -0,33 % | CNY 12,26 | CNY 12,43 | CNY 12,21 | 99,45M |
| 2026-09-24 | CNY 12,26 | +1,57 % | CNY 12,07 | CNY 12,40 | CNY 12,07 | 125,05M |
| 2026-09-23 | CNY 12,07 | -0,17 % | CNY 12,08 | CNY 12,14 | CNY 12,01 | 57,15M |
| 2026-09-22 | CNY 12,09 | -0,33 % | CNY 12,08 | CNY 12,10 | CNY 11,95 | 106,43M |
| 2026-09-21 | CNY 12,13 | -0,33 % | CNY 12,13 | CNY 12,17 | CNY 11,97 | 84,92M |
| 2026-09-18 | CNY 12,17 | +1,08 % | CNY 11,99 | CNY 12,27 | CNY 11,98 | 92,43M |
| 2026-09-17 | CNY 12,04 | -0,99 % | CNY 12,16 | CNY 12,22 | CNY 11,98 | 93,25M |
| 2026-09-16 | CNY 12,16 | -1,54 % | CNY 12,35 | CNY 12,45 | CNY 12,07 | 122,67M |
| 2026-09-15 | CNY 12,35 | -1,59 % | CNY 12,55 | CNY 12,58 | CNY 12,30 | 93,06M |
| 2026-09-14 | CNY 12,55 | -0,16 % | CNY 12,59 | CNY 12,80 | CNY 12,52 | 99,78M |
| 2026-09-11 | CNY 12,57 | -0,40 % | CNY 12,60 | CNY 12,68 | CNY 12,51 | 79,12M |
| 2026-09-10 | CNY 12,62 | +2,35 % | CNY 12,37 | CNY 12,66 | CNY 12,32 | 112,03M |
| 2026-09-09 | CNY 12,33 | +0,57 % | CNY 12,29 | CNY 12,40 | CNY 12,23 | 53,30M |
| 2026-09-08 | CNY 12,26 | +0,91 % | CNY 12,17 | CNY 12,33 | CNY 12,15 | 75,84M |
| 2026-09-07 | CNY 12,15 | -1,06 % | CNY 12,28 | CNY 12,33 | CNY 12,05 | 108,42M |
| 2026-09-04 | CNY 12,28 | +1,32 % | CNY 12,12 | CNY 12,30 | CNY 12,11 | 79,59M |
| 2026-09-03 | CNY 12,12 | -0,98 % | CNY 12,22 | CNY 12,42 | CNY 12,10 | 105,50M |
| 2026-09-02 | CNY 12,24 | -0,41 % | CNY 12,30 | CNY 12,35 | CNY 12,22 | 57,28M |
| 2026-09-01 | CNY 12,29 | +1,65 % | CNY 12,04 | CNY 12,33 | CNY 12,03 | 111,65M |
| 2026-08-31 | CNY 12,09 | +0,42 % | CNY 12,09 | CNY 12,12 | CNY 12,00 | 83,38M |
| 2026-08-28 | CNY 12,04 | -0,25 % | CNY 12,07 | CNY 12,09 | CNY 11,99 | 50,43M |
| 2026-08-27 | CNY 12,07 | -0,74 % | CNY 12,12 | CNY 12,17 | CNY 12,00 | 96,94M |
| 2026-08-26 | CNY 12,16 | +1,00 % | CNY 11,99 | CNY 12,21 | CNY 11,98 | 104,01M |
| 2026-08-25 | CNY 12,04 | -0,74 % | CNY 12,16 | CNY 12,19 | CNY 12,00 | 92,08M |
| 2026-08-24 | CNY 12,13 | +1,59 % | CNY 11,94 | CNY 12,20 | CNY 11,92 | 112,02M |
| 2026-08-21 | CNY 11,94 | -1,32 % | CNY 12,06 | CNY 12,16 | CNY 11,93 | 81,73M |
| 2026-08-20 | CNY 12,10 | +1,26 % | CNY 11,85 | CNY 12,11 | CNY 11,80 | 133,75M |
| 2026-08-19 | CNY 11,95 | +2,05 % | CNY 11,79 | CNY 11,95 | CNY 11,76 | 127,25M |
| 2026-08-18 | CNY 11,71 | +0,77 % | CNY 11,62 | CNY 11,74 | CNY 11,61 | 79,88M |
| 2026-08-17 | CNY 11,62 | -0,34 % | CNY 11,66 | CNY 11,72 | CNY 11,53 | 93,32M |
| 2026-08-14 | CNY 11,66 | -0,26 % | CNY 11,65 | CNY 11,76 | CNY 11,59 | 54,10M |
| 2026-08-13 | CNY 11,69 | +0,17 % | CNY 11,64 | CNY 11,70 | CNY 11,58 | 62,31M |
| 2026-08-12 | CNY 11,67 | -0,68 % | CNY 11,75 | CNY 11,80 | CNY 11,64 | 57,43M |
| 2026-08-11 | CNY 11,75 | -0,51 % | CNY 11,78 | CNY 11,90 | CNY 11,73 | 66,99M |
| 2026-08-10 | CNY 11,81 | +1,64 % | CNY 11,59 | CNY 11,90 | CNY 11,58 | 112,92M |
| 2026-08-07 | CNY 11,62 | -1,11 % | CNY 11,72 | CNY 11,75 | CNY 11,52 | 88,40M |
| 2026-08-06 | CNY 11,75 | +1,29 % | CNY 11,63 | CNY 11,80 | CNY 11,58 | 94,24M |
| 2026-08-05 | CNY 11,60 | +1,22 % | CNY 11,54 | CNY 11,69 | CNY 11,46 | 106,14M |
| 2026-08-04 | CNY 11,46 | -1,97 % | CNY 11,67 | CNY 11,68 | CNY 11,42 | 101,53M |
| 2026-08-03 | CNY 11,69 | -1,18 % | CNY 11,76 | CNY 11,86 | CNY 11,62 | 119,63M |
| 2026-07-31 | CNY 11,83 | +0,08 % | CNY 11,69 | CNY 11,83 | CNY 11,48 | 150,59M |
| 2026-07-30 | CNY 11,82 | +1,72 % | CNY 11,60 | CNY 11,83 | CNY 11,59 | 100,02M |
| 2026-07-29 | CNY 11,62 | +0,43 % | CNY 11,56 | CNY 11,72 | CNY 11,51 | 116,30M |
| 2026-07-28 | CNY 11,57 | +0,78 % | CNY 11,52 | CNY 11,64 | CNY 11,42 | 104,21M |
| 2026-07-27 | CNY 11,48 | -0,78 % | CNY 11,52 | CNY 11,57 | CNY 11,41 | 79,08M |
| 2026-07-24 | CNY 11,57 | +0,26 % | CNY 11,57 | CNY 11,66 | CNY 11,51 | 63,31M |
| 2026-07-23 | CNY 11,54 | +1,23 % | CNY 11,35 | CNY 11,63 | CNY 11,32 | 112,72M |
| 2026-07-22 | CNY 11,40 | +0,71 % | CNY 11,32 | CNY 11,41 | CNY 11,18 | 84,85M |
| 2026-07-21 | CNY 11,32 | -1,65 % | CNY 11,50 | CNY 11,61 | CNY 11,26 | 130,69M |
| 2026-07-20 | CNY 11,51 | +1,77 % | CNY 11,31 | CNY 11,55 | CNY 11,29 | 122,87M |
| 2026-07-17 | CNY 11,31 | +0,53 % | CNY 11,25 | CNY 11,41 | CNY 11,22 | 117,40M |
| 2026-07-16 | CNY 11,25 | -1,75 % | CNY 11,42 | CNY 11,53 | CNY 11,22 | 110,08M |
| 2026-07-15 | CNY 11,45 | +1,06 % | CNY 11,26 | CNY 11,48 | CNY 11,22 | 95,09M |
| 2026-07-14 | CNY 11,33 | +0,98 % | CNY 11,18 | CNY 11,36 | CNY 11,13 | 127,10M |
| 2026-07-13 | CNY 11,22 | +1,26 % | CNY 11,10 | CNY 11,33 | CNY 11,03 | 133,91M |
| 2026-07-10 | CNY 11,08 | -2,55 % | CNY 11,20 | CNY 11,24 | CNY 11,05 | 100,64M |
| 2026-07-09 | CNY 11,37 | -0,79 % | CNY 11,40 | CNY 11,44 | CNY 11,28 | 86,64M |
| 2026-07-08 | CNY 11,46 | +0,35 % | CNY 11,35 | CNY 11,54 | CNY 11,26 | 72,96M |
| 2026-07-07 | CNY 11,42 | +0,18 % | CNY 11,41 | CNY 11,47 | CNY 11,21 | 80,87M |
| 2026-07-06 | CNY 11,40 | +2,24 % | CNY 11,15 | CNY 11,45 | CNY 11,08 | 103,70M |
| 2026-07-03 | CNY 11,15 | -0,89 % | CNY 11,20 | CNY 11,32 | CNY 11,00 | 85,78M |
| 2026-07-02 | CNY 11,25 | +2,27 % | CNY 11,06 | CNY 11,28 | CNY 10,99 | 122,96M |
| 2026-07-01 | CNY 11,00 | +2,04 % | CNY 10,77 | CNY 11,05 | CNY 10,77 | 111,89M |
| 2026-06-30 | CNY 10,78 | -3,14 % | CNY 11,11 | CNY 11,12 | CNY 10,75 | 128,10M |
| 2026-06-29 | CNY 11,13 | +0,36 % | CNY 11,07 | CNY 11,15 | CNY 10,79 | 126,42M |
| 2026-06-26 | CNY 11,09 | -0,45 % | CNY 11,18 | CNY 11,25 | CNY 11,00 | 114,51M |
| 2026-06-25 | CNY 11,14 | -0,45 % | CNY 11,15 | CNY 11,41 | CNY 11,10 | 108,67M |
| 2026-06-24 | CNY 11,19 | -1,50 % | CNY 11,33 | CNY 11,45 | CNY 11,16 | 103,44M |
| 2026-06-23 | CNY 11,36 | +1,43 % | CNY 11,21 | CNY 11,47 | CNY 11,18 | 107,59M |
| 2026-06-22 | CNY 11,20 | -0,18 % | CNY 11,18 | CNY 11,30 | CNY 10,98 | 110,32M |
| 2026-06-18 | CNY 11,22 | -2,69 % | CNY 11,53 | CNY 11,59 | CNY 11,21 | 111,57M |
| 2026-06-17 | CNY 11,53 | -0,17 % | CNY 11,60 | CNY 11,64 | CNY 11,37 | 94,03M |
| 2026-06-16 | CNY 11,55 | -2,20 % | CNY 11,79 | CNY 11,83 | CNY 11,50 | 105,97M |
| 2026-06-15 | CNY 11,81 | -0,67 % | CNY 11,87 | CNY 12,02 | CNY 11,74 | 122,96M |
| 2026-06-12 | CNY 11,89 | +0,93 % | CNY 11,70 | CNY 11,94 | CNY 11,64 | 102,89M |
| 2026-06-11 | CNY 11,78 | +0,43 % | CNY 11,74 | CNY 11,82 | CNY 11,67 | 98,67M |
| 2026-06-10 | CNY 11,73 | +0,60 % | CNY 11,66 | CNY 11,82 | CNY 11,64 | 123,61M |
| 2026-06-09 | CNY 11,66 | +1,92 % | CNY 11,40 | CNY 11,73 | CNY 11,40 | 133,98M |
| 2026-06-08 | CNY 11,44 | +0,53 % | CNY 11,37 | CNY 11,56 | CNY 11,32 | 109,13M |
| 2026-06-05 | CNY 11,38 | +1,25 % | CNY 11,27 | CNY 11,47 | CNY 11,25 | 85,67M |
| 2026-06-04 | CNY 11,24 | -0,71 % | CNY 11,33 | CNY 11,42 | CNY 11,18 | 78,94M |
| 2026-06-03 | CNY 11,32 | -1,57 % | CNY 11,46 | CNY 11,47 | CNY 11,28 | 82,89M |
| 2026-06-02 | CNY 11,50 | +0,97 % | CNY 11,38 | CNY 11,55 | CNY 11,35 | 103,58M |
| 2026-06-01 | CNY 11,39 | +0,89 % | CNY 11,26 | CNY 11,42 | CNY 11,17 | 117,43M |
| 2026-05-29 | CNY 11,29 | +1,26 % | CNY 11,11 | CNY 11,38 | CNY 11,10 | 124,40M |
| 2026-05-28 | CNY 11,15 | 0,00 % | CNY 11,13 | CNY 11,31 | CNY 11,09 | 99,03M |
| 2026-05-27 | CNY 11,15 | +0,90 % | CNY 11,06 | CNY 11,20 | CNY 10,95 | 93,39M |
| 2026-05-26 | CNY 11,05 | -0,90 % | CNY 11,15 | CNY 11,24 | CNY 11,02 | 93,10M |