Jiangsu Lianyungang Port Co., Ltd. Class A 601008
SSE · China · Transport
CNY 4,40+0,05 (+1,15 %)
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 4,40 | +1,15 % | CNY 4,34 | CNY 4,41 | CNY 4,34 | 7,93M |
| 2026-09-29 | CNY 4,35 | -1,14 % | CNY 4,40 | CNY 4,43 | CNY 4,33 | 10,86M |
| 2026-09-28 | CNY 4,40 | 0,00 % | CNY 4,42 | CNY 4,44 | CNY 4,35 | 11,53M |
| 2026-09-24 | CNY 4,40 | +1,15 % | CNY 4,35 | CNY 4,40 | CNY 4,32 |
| 8,16M |
| 2026-09-23 | CNY 4,35 | -1,81 % | CNY 4,43 | CNY 4,43 | CNY 4,34 | 11,25M |
| 2026-09-22 | CNY 4,43 | -2,21 % | CNY 4,52 | CNY 4,53 | CNY 4,38 | 19,21M |
| 2026-09-21 | CNY 4,53 | +2,03 % | CNY 4,43 | CNY 4,54 | CNY 4,40 | 17,31M |
| 2026-09-18 | CNY 4,44 | +0,23 % | CNY 4,44 | CNY 4,52 | CNY 4,36 | 18,91M |
| 2026-09-17 | CNY 4,43 | +1,14 % | CNY 4,33 | CNY 4,47 | CNY 4,25 | 22,42M |
| 2026-09-16 | CNY 4,38 | -0,45 % | CNY 4,37 | CNY 4,43 | CNY 4,33 | 18,00M |
| 2026-09-15 | CNY 4,40 | -3,51 % | CNY 4,53 | CNY 4,57 | CNY 4,39 | 35,99M |
| 2026-09-14 | CNY 4,56 | +0,88 % | CNY 4,49 | CNY 4,89 | CNY 4,47 | 51,16M |
| 2026-09-11 | CNY 4,52 | -4,64 % | CNY 4,73 | CNY 4,77 | CNY 4,49 | 49,61M |
| 2026-09-10 | CNY 4,74 | -1,86 % | CNY 4,88 | CNY 5,05 | CNY 4,74 | 79,98M |
| 2026-09-09 | CNY 4,83 | +5,69 % | CNY 4,57 | CNY 4,89 | CNY 4,55 | 62,90M |
| 2026-09-08 | CNY 4,57 | +1,78 % | CNY 4,47 | CNY 4,59 | CNY 4,45 | 17,07M |
| 2026-09-07 | CNY 4,49 | +0,45 % | CNY 4,48 | CNY 4,51 | CNY 4,44 | 9,96M |
| 2026-09-04 | CNY 4,47 | -0,45 % | CNY 4,50 | CNY 4,53 | CNY 4,43 | 14,99M |
| 2026-09-03 | CNY 4,49 | +0,90 % | CNY 4,45 | CNY 4,58 | CNY 4,43 | 21,42M |
| 2026-09-02 | CNY 4,45 | -0,67 % | CNY 4,50 | CNY 4,50 | CNY 4,43 | 10,12M |
| 2026-09-01 | CNY 4,48 | +1,13 % | CNY 4,44 | CNY 4,50 | CNY 4,42 | 11,56M |
| 2026-08-31 | CNY 4,43 | -1,12 % | CNY 4,45 | CNY 4,47 | CNY 4,41 | 10,15M |
| 2026-08-28 | CNY 4,48 | +1,13 % | CNY 4,43 | CNY 4,50 | CNY 4,39 | 12,16M |
| 2026-08-27 | CNY 4,43 | -0,89 % | CNY 4,45 | CNY 4,49 | CNY 4,40 | 12,31M |
| 2026-08-26 | CNY 4,47 | -0,22 % | CNY 4,45 | CNY 4,50 | CNY 4,44 | 13,98M |
| 2026-08-25 | CNY 4,48 | +2,75 % | CNY 4,36 | CNY 4,51 | CNY 4,35 | 26,35M |
| 2026-08-24 | CNY 4,36 | +0,69 % | CNY 4,30 | CNY 4,45 | CNY 4,30 | 14,17M |
| 2026-08-21 | CNY 4,33 | -1,81 % | CNY 4,39 | CNY 4,40 | CNY 4,26 | 23,39M |
| 2026-08-20 | CNY 4,41 | -3,50 % | CNY 4,49 | CNY 4,57 | CNY 4,35 | 42,21M |
| 2026-08-19 | CNY 4,57 | +3,86 % | CNY 4,38 | CNY 4,75 | CNY 4,34 | 46,56M |
| 2026-08-18 | CNY 4,40 | +0,69 % | CNY 4,36 | CNY 4,40 | CNY 4,34 | 7,69M |
| 2026-08-17 | CNY 4,37 | +2,10 % | CNY 4,30 | CNY 4,38 | CNY 4,26 | 8,52M |
| 2026-08-14 | CNY 4,28 | -1,38 % | CNY 4,33 | CNY 4,35 | CNY 4,25 | 9,88M |
| 2026-08-13 | CNY 4,34 | -0,69 % | CNY 4,38 | CNY 4,39 | CNY 4,33 | 6,07M |
| 2026-08-12 | CNY 4,37 | +0,23 % | CNY 4,35 | CNY 4,38 | CNY 4,32 | 6,15M |
| 2026-08-11 | CNY 4,36 | -0,23 % | CNY 4,36 | CNY 4,42 | CNY 4,35 | 6,00M |
| 2026-08-10 | CNY 4,37 | +1,86 % | CNY 4,29 | CNY 4,39 | CNY 4,27 | 8,82M |
| 2026-08-07 | CNY 4,29 | -1,15 % | CNY 4,32 | CNY 4,33 | CNY 4,27 | 6,95M |
| 2026-08-06 | CNY 4,34 | -1,59 % | CNY 4,41 | CNY 4,41 | CNY 4,29 | 11,50M |
| 2026-08-05 | CNY 4,41 | +0,23 % | CNY 4,38 | CNY 4,42 | CNY 4,34 | 9,92M |
| 2026-08-04 | CNY 4,40 | -1,57 % | CNY 4,49 | CNY 4,49 | CNY 4,38 | 9,64M |
| 2026-08-03 | CNY 4,47 | +2,05 % | CNY 4,38 | CNY 4,48 | CNY 4,37 | 11,86M |
| 2026-07-31 | CNY 4,38 | 0,00 % | CNY 4,38 | CNY 4,40 | CNY 4,35 | 7,75M |
| 2026-07-30 | CNY 4,38 | 0,00 % | CNY 4,38 | CNY 4,44 | CNY 4,35 | 7,78M |
| 2026-07-29 | CNY 4,38 | +1,39 % | CNY 4,32 | CNY 4,38 | CNY 4,31 | 6,84M |
| 2026-07-28 | CNY 4,32 | -0,23 % | CNY 4,33 | CNY 4,34 | CNY 4,28 | 5,12M |
| 2026-07-27 | CNY 4,33 | +0,70 % | CNY 4,27 | CNY 4,34 | CNY 4,25 | 6,63M |
| 2026-07-24 | CNY 4,30 | -1,15 % | CNY 4,36 | CNY 4,38 | CNY 4,30 | 8,51M |
| 2026-07-23 | CNY 4,35 | +1,16 % | CNY 4,27 | CNY 4,36 | CNY 4,26 | 5,86M |
| 2026-07-22 | CNY 4,30 | -0,23 % | CNY 4,30 | CNY 4,33 | CNY 4,24 | 8,14M |
| 2026-07-21 | CNY 4,31 | -2,27 % | CNY 4,42 | CNY 4,43 | CNY 4,28 | 16,77M |
| 2026-07-20 | CNY 4,41 | +1,85 % | CNY 4,30 | CNY 4,45 | CNY 4,30 | 16,77M |
| 2026-07-17 | CNY 4,33 | +0,23 % | CNY 4,31 | CNY 4,41 | CNY 4,29 | 12,92M |
| 2026-07-16 | CNY 4,32 | +1,17 % | CNY 4,29 | CNY 4,34 | CNY 4,26 | 8,95M |
| 2026-07-15 | CNY 4,27 | +1,18 % | CNY 4,24 | CNY 4,31 | CNY 4,20 | 8,32M |
| 2026-07-14 | CNY 4,22 | +1,93 % | CNY 4,12 | CNY 4,24 | CNY 4,11 | 8,81M |
| 2026-07-13 | CNY 4,14 | -0,48 % | CNY 4,19 | CNY 4,19 | CNY 4,11 | 5,73M |
| 2026-07-10 | CNY 4,16 | +0,97 % | CNY 4,12 | CNY 4,19 | CNY 4,06 | 5,77M |
| 2026-07-09 | CNY 4,12 | -1,20 % | CNY 4,15 | CNY 4,19 | CNY 4,09 | 5,33M |
| 2026-07-08 | CNY 4,17 | +0,48 % | CNY 4,17 | CNY 4,21 | CNY 4,10 | 4,88M |
| 2026-07-07 | CNY 4,15 | -3,26 % | CNY 4,26 | CNY 4,29 | CNY 4,15 | 5,74M |
| 2026-07-06 | CNY 4,29 | +0,70 % | CNY 4,25 | CNY 4,33 | CNY 4,24 | 5,51M |
| 2026-07-03 | CNY 4,26 | +2,65 % | CNY 4,13 | CNY 4,29 | CNY 4,13 | 9,84M |
| 2026-07-02 | CNY 4,15 | +1,47 % | CNY 4,08 | CNY 4,20 | CNY 4,07 | 10,32M |
| 2026-07-01 | CNY 4,09 | +1,74 % | CNY 3,99 | CNY 4,10 | CNY 3,98 | 6,97M |
| 2026-06-30 | CNY 4,02 | -0,74 % | CNY 4,07 | CNY 4,07 | CNY 3,99 | 4,98M |
| 2026-06-29 | CNY 4,05 | +0,25 % | CNY 4,01 | CNY 4,06 | CNY 3,91 | 7,39M |
| 2026-06-26 | CNY 4,04 | -1,94 % | CNY 4,10 | CNY 4,12 | CNY 4,03 | 6,45M |
| 2026-06-25 | CNY 4,12 | -3,51 % | CNY 4,22 | CNY 4,25 | CNY 4,10 | 8,70M |
| 2026-06-24 | CNY 4,27 | -0,70 % | CNY 4,28 | CNY 4,44 | CNY 4,23 | 7,82M |
| 2026-06-23 | CNY 4,30 | +0,47 % | CNY 4,27 | CNY 4,35 | CNY 4,26 | 6,59M |
| 2026-06-22 | CNY 4,28 | -1,61 % | CNY 4,35 | CNY 4,36 | CNY 4,19 | 8,80M |
| 2026-06-18 | CNY 4,35 | -1,14 % | CNY 4,42 | CNY 4,43 | CNY 4,35 | 5,91M |
| 2026-06-17 | CNY 4,40 | -0,90 % | CNY 4,42 | CNY 4,44 | CNY 4,39 | 6,07M |
| 2026-06-16 | CNY 4,44 | -3,48 % | CNY 4,52 | CNY 4,54 | CNY 4,43 | 12,41M |
| 2026-06-15 | CNY 4,60 | +2,91 % | CNY 4,53 | CNY 4,82 | CNY 4,53 | 20,12M |
| 2026-06-12 | CNY 4,47 | +2,29 % | CNY 4,37 | CNY 4,49 | CNY 4,35 | 10,47M |
| 2026-06-11 | CNY 4,37 | +0,69 % | CNY 4,32 | CNY 4,43 | CNY 4,29 | 6,72M |
| 2026-06-10 | CNY 4,34 | -2,25 % | CNY 4,39 | CNY 4,42 | CNY 4,28 | 9,63M |
| 2026-06-09 | CNY 4,44 | -1,11 % | CNY 4,57 | CNY 4,57 | CNY 4,39 | 9,23M |
| 2026-06-08 | CNY 4,49 | -4,47 % | CNY 4,65 | CNY 4,70 | CNY 4,44 | 16,20M |
| 2026-06-05 | CNY 4,70 | +1,29 % | CNY 4,63 | CNY 4,75 | CNY 4,63 | 13,89M |
| 2026-06-04 | CNY 4,64 | +0,87 % | CNY 4,58 | CNY 4,64 | CNY 4,55 | 11,21M |
| 2026-06-03 | CNY 4,60 | +1,55 % | CNY 4,53 | CNY 4,64 | CNY 4,49 | 11,09M |
| 2026-06-02 | CNY 4,53 | -1,52 % | CNY 4,59 | CNY 4,62 | CNY 4,49 | 9,37M |
| 2026-06-01 | CNY 4,60 | +4,78 % | CNY 4,38 | CNY 4,61 | CNY 4,29 | 19,24M |
| 2026-05-29 | CNY 4,39 | -0,68 % | CNY 4,44 | CNY 4,45 | CNY 4,39 | 7,35M |
| 2026-05-28 | CNY 4,42 | +0,23 % | CNY 4,41 | CNY 4,47 | CNY 4,38 | 7,24M |
| 2026-05-27 | CNY 4,41 | -3,08 % | CNY 4,55 | CNY 4,56 | CNY 4,40 | 11,17M |
| 2026-05-26 | CNY 4,55 | -1,30 % | CNY 4,58 | CNY 4,60 | CNY 4,51 | 9,47M |