Jiangsu Jiangnan Water Co., Ltd. Class A 601199
SSE · China · Versorger
CNY 6,30-0,14 (-2,17 %)
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 6,30 | -2,17 % | CNY 6,51 | CNY 6,52 | CNY 6,24 | 12,96M |
| 2026-09-29 | CNY 6,44 | -2,87 % | CNY 6,63 | CNY 6,65 | CNY 6,42 | 12,34M |
| 2026-09-28 | CNY 6,63 | +0,30 % | CNY 6,66 | CNY 6,69 | CNY 6,35 | 19,21M |
| 2026-09-24 | CNY 6,61 | 0,00 % | CNY 6,66 | CNY 6,69 | CNY 6,51 |
| 12,32M |
| 2026-09-23 | CNY 6,61 | -1,05 % | CNY 6,64 | CNY 6,73 | CNY 6,54 | 15,26M |
| 2026-09-22 | CNY 6,68 | +1,06 % | CNY 6,58 | CNY 6,79 | CNY 6,56 | 15,55M |
| 2026-09-21 | CNY 6,61 | +0,76 % | CNY 6,57 | CNY 6,76 | CNY 6,50 | 18,14M |
| 2026-09-18 | CNY 6,56 | +0,77 % | CNY 6,50 | CNY 6,66 | CNY 6,47 | 16,31M |
| 2026-09-17 | CNY 6,51 | -2,40 % | CNY 6,63 | CNY 6,66 | CNY 6,48 | 19,82M |
| 2026-09-16 | CNY 6,67 | -0,45 % | CNY 6,67 | CNY 6,74 | CNY 6,50 | 23,76M |
| 2026-09-15 | CNY 6,70 | -1,33 % | CNY 6,80 | CNY 7,12 | CNY 6,63 | 44,18M |
| 2026-09-14 | CNY 6,79 | +4,95 % | CNY 6,50 | CNY 6,83 | CNY 6,46 | 57,48M |
| 2026-09-11 | CNY 6,47 | +10,03 % | CNY 5,84 | CNY 6,47 | CNY 5,74 | 34,02M |
| 2026-09-10 | CNY 5,88 | +0,34 % | CNY 5,87 | CNY 5,90 | CNY 5,78 | 8,94M |
| 2026-09-09 | CNY 5,86 | +0,17 % | CNY 5,85 | CNY 5,91 | CNY 5,80 | 6,46M |
| 2026-09-08 | CNY 5,85 | +1,04 % | CNY 5,78 | CNY 5,87 | CNY 5,78 | 5,67M |
| 2026-09-07 | CNY 5,79 | -1,03 % | CNY 5,83 | CNY 5,93 | CNY 5,78 | 7,41M |
| 2026-09-04 | CNY 5,85 | -1,52 % | CNY 5,93 | CNY 6,01 | CNY 5,82 | 11,24M |
| 2026-09-03 | CNY 5,94 | -1,98 % | CNY 6,08 | CNY 6,09 | CNY 5,90 | 11,65M |
| 2026-09-02 | CNY 6,06 | -0,49 % | CNY 6,05 | CNY 6,08 | CNY 6,00 | 6,60M |
| 2026-09-01 | CNY 6,09 | +0,83 % | CNY 6,02 | CNY 6,13 | CNY 6,00 | 7,90M |
| 2026-08-31 | CNY 6,04 | -2,11 % | CNY 6,17 | CNY 6,19 | CNY 6,00 | 13,28M |
| 2026-08-28 | CNY 6,17 | -0,96 % | CNY 6,21 | CNY 6,23 | CNY 6,15 | 7,65M |
| 2026-08-27 | CNY 6,23 | 0,00 % | CNY 6,18 | CNY 6,24 | CNY 6,10 | 9,45M |
| 2026-08-26 | CNY 6,23 | -0,95 % | CNY 6,29 | CNY 6,32 | CNY 6,08 | 11,69M |
| 2026-08-25 | CNY 6,29 | -1,56 % | CNY 6,40 | CNY 6,42 | CNY 6,24 | 9,67M |
| 2026-08-24 | CNY 6,39 | -1,08 % | CNY 6,43 | CNY 6,45 | CNY 6,34 | 8,42M |
| 2026-08-21 | CNY 6,46 | +0,94 % | CNY 6,37 | CNY 6,52 | CNY 6,24 | 14,77M |
| 2026-08-20 | CNY 6,40 | +2,56 % | CNY 6,20 | CNY 6,41 | CNY 6,20 | 13,49M |
| 2026-08-19 | CNY 6,24 | -3,41 % | CNY 6,39 | CNY 6,60 | CNY 6,20 | 17,89M |
| 2026-08-18 | CNY 6,46 | +1,57 % | CNY 6,36 | CNY 6,78 | CNY 6,36 | 20,21M |
| 2026-08-17 | CNY 6,36 | -2,15 % | CNY 6,50 | CNY 6,50 | CNY 6,20 | 21,55M |
| 2026-08-14 | CNY 6,50 | +1,56 % | CNY 6,42 | CNY 6,51 | CNY 6,29 | 19,12M |
| 2026-08-13 | CNY 6,40 | +0,31 % | CNY 6,31 | CNY 6,59 | CNY 6,31 | 25,57M |
| 2026-08-12 | CNY 6,38 | +0,79 % | CNY 6,21 | CNY 6,42 | CNY 6,10 | 31,37M |
| 2026-08-11 | CNY 6,33 | +4,46 % | CNY 6,20 | CNY 6,50 | CNY 6,07 | 56,74M |
| 2026-08-10 | CNY 6,06 | +9,98 % | CNY 5,52 | CNY 6,06 | CNY 5,47 | 41,84M |
| 2026-08-07 | CNY 5,51 | +0,18 % | CNY 5,49 | CNY 5,55 | CNY 5,45 | 7,66M |
| 2026-08-06 | CNY 5,50 | -2,65 % | CNY 5,63 | CNY 5,64 | CNY 5,48 | 16,37M |
| 2026-08-05 | CNY 5,65 | +0,71 % | CNY 5,61 | CNY 5,69 | CNY 5,55 | 19,21M |
| 2026-08-04 | CNY 5,61 | -0,36 % | CNY 5,64 | CNY 5,71 | CNY 5,58 | 13,03M |
| 2026-08-03 | CNY 5,63 | +0,18 % | CNY 5,60 | CNY 5,67 | CNY 5,57 | 12,40M |
| 2026-07-31 | CNY 5,62 | +1,81 % | CNY 5,54 | CNY 5,68 | CNY 5,52 | 12,84M |
| 2026-07-30 | CNY 5,52 | -0,18 % | CNY 5,50 | CNY 5,59 | CNY 5,48 | 10,40M |
| 2026-07-29 | CNY 5,53 | +1,65 % | CNY 5,44 | CNY 5,56 | CNY 5,44 | 11,02M |
| 2026-07-28 | CNY 5,44 | -1,27 % | CNY 5,47 | CNY 5,57 | CNY 5,43 | 8,26M |
| 2026-07-27 | CNY 5,51 | +2,04 % | CNY 5,38 | CNY 5,52 | CNY 5,33 | 11,24M |
| 2026-07-24 | CNY 5,40 | -6,09 % | CNY 5,70 | CNY 5,74 | CNY 5,38 | 23,62M |
| 2026-07-23 | CNY 5,75 | +1,41 % | CNY 5,66 | CNY 5,79 | CNY 5,51 | 13,09M |
| 2026-07-22 | CNY 5,67 | -3,24 % | CNY 5,79 | CNY 5,90 | CNY 5,56 | 23,30M |
| 2026-07-21 | CNY 5,86 | -3,93 % | CNY 6,04 | CNY 6,06 | CNY 5,49 | 46,49M |
| 2026-07-20 | CNY 6,10 | +1,67 % | CNY 6,03 | CNY 6,12 | CNY 5,87 | 29,63M |
| 2026-07-17 | CNY 6,00 | -3,38 % | CNY 6,06 | CNY 6,25 | CNY 5,98 | 34,68M |
| 2026-07-16 | CNY 6,21 | +9,52 % | CNY 5,71 | CNY 6,24 | CNY 5,69 | 47,54M |
| 2026-07-15 | CNY 5,67 | +0,53 % | CNY 5,61 | CNY 5,74 | CNY 5,61 | 11,77M |
| 2026-07-14 | CNY 5,64 | -2,25 % | CNY 5,68 | CNY 5,78 | CNY 5,58 | 17,47M |
| 2026-07-13 | CNY 5,77 | -1,03 % | CNY 5,73 | CNY 6,01 | CNY 5,55 | 25,44M |
| 2026-07-10 | CNY 5,83 | -3,64 % | CNY 6,08 | CNY 6,09 | CNY 5,82 | 28,16M |
| 2026-07-09 | CNY 6,05 | +4,13 % | CNY 5,77 | CNY 6,09 | CNY 5,68 | 31,59M |
| 2026-07-08 | CNY 5,81 | -2,84 % | CNY 5,89 | CNY 6,06 | CNY 5,71 | 22,82M |
| 2026-07-07 | CNY 5,98 | +4,36 % | CNY 5,68 | CNY 6,02 | CNY 5,67 | 30,13M |
| 2026-07-06 | CNY 5,73 | -0,52 % | CNY 5,74 | CNY 5,80 | CNY 5,66 | 7,88M |
| 2026-07-03 | CNY 5,76 | -0,86 % | CNY 5,80 | CNY 5,88 | CNY 5,73 | 7,27M |
| 2026-07-02 | CNY 5,81 | -1,69 % | CNY 5,90 | CNY 5,94 | CNY 5,78 | 10,11M |
| 2026-07-01 | CNY 5,91 | +6,68 % | CNY 5,54 | CNY 5,91 | CNY 5,53 | 18,78M |
| 2026-06-30 | CNY 5,54 | -1,07 % | CNY 5,57 | CNY 5,63 | CNY 5,49 | 10,06M |
| 2026-06-29 | CNY 5,60 | +2,19 % | CNY 5,40 | CNY 5,66 | CNY 5,32 | 11,51M |
| 2026-06-26 | CNY 5,48 | -3,86 % | CNY 5,66 | CNY 5,69 | CNY 5,41 | 13,17M |
| 2026-06-25 | CNY 5,70 | -1,72 % | CNY 5,78 | CNY 5,80 | CNY 5,61 | 10,13M |
| 2026-06-24 | CNY 5,80 | -3,65 % | CNY 5,89 | CNY 6,00 | CNY 5,72 | 11,21M |
| 2026-06-23 | CNY 6,02 | +1,69 % | CNY 5,91 | CNY 6,18 | CNY 5,89 | 12,90M |
| 2026-06-22 | CNY 5,92 | +0,51 % | CNY 5,89 | CNY 5,97 | CNY 5,78 | 11,70M |
| 2026-06-18 | CNY 5,89 | +0,86 % | CNY 5,84 | CNY 6,00 | CNY 5,75 | 13,07M |
| 2026-06-17 | CNY 5,84 | +2,82 % | CNY 5,67 | CNY 5,84 | CNY 5,63 | 10,41M |
| 2026-06-16 | CNY 5,68 | +0,53 % | CNY 5,65 | CNY 5,74 | CNY 5,56 | 8,61M |
| 2026-06-15 | CNY 5,65 | +1,25 % | CNY 5,59 | CNY 5,77 | CNY 5,56 | 13,77M |
| 2026-06-12 | CNY 5,58 | 0,00 % | CNY 5,54 | CNY 5,68 | CNY 5,44 | 13,38M |
| 2026-06-11 | CNY 5,58 | -0,89 % | CNY 5,56 | CNY 5,58 | CNY 5,42 | 10,08M |
| 2026-06-10 | CNY 5,63 | +0,18 % | CNY 5,59 | CNY 5,65 | CNY 5,46 | 10,78M |
| 2026-06-09 | CNY 5,62 | 0,00 % | CNY 5,65 | CNY 5,67 | CNY 5,48 | 12,77M |
| 2026-06-08 | CNY 5,62 | +2,18 % | CNY 5,39 | CNY 5,80 | CNY 5,35 | 20,05M |
| 2026-06-05 | CNY 5,50 | -0,54 % | CNY 5,52 | CNY 5,60 | CNY 5,40 | 11,24M |
| 2026-06-04 | CNY 5,53 | -2,30 % | CNY 5,63 | CNY 5,66 | CNY 5,47 | 10,36M |
| 2026-06-03 | CNY 5,66 | -0,88 % | CNY 5,70 | CNY 5,72 | CNY 5,55 | 13,77M |
| 2026-06-02 | CNY 5,71 | -2,89 % | CNY 5,87 | CNY 5,88 | CNY 5,67 | 11,53M |
| 2026-06-01 | CNY 5,88 | 0,00 % | CNY 5,84 | CNY 5,90 | CNY 5,73 | 12,64M |
| 2026-05-29 | CNY 5,88 | -1,01 % | CNY 5,94 | CNY 6,03 | CNY 5,81 | 13,06M |
| 2026-05-28 | CNY 5,94 | -1,33 % | CNY 6,02 | CNY 6,10 | CNY 5,87 | 14,22M |
| 2026-05-27 | CNY 6,02 | -0,82 % | CNY 6,08 | CNY 6,42 | CNY 5,97 | 25,33M |
| 2026-05-26 | CNY 6,07 | -0,82 % | CNY 6,06 | CNY 6,20 | CNY 5,90 | 18,17M |