JOEONE Co., Ltd. Class A 601566
SSE · China · Kurzlebige Konsumgüter
CNY 9,06-0,04 (-0,44 %)
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 9,06 | -0,44 % | CNY 9,11 | CNY 9,28 | CNY 9,02 | 16,21M |
| 2026-09-29 | CNY 9,10 | -0,33 % | CNY 9,02 | CNY 9,20 | CNY 8,98 | 20,60M |
| 2026-09-28 | CNY 9,13 | -5,58 % | CNY 9,52 | CNY 9,58 | CNY 9,06 | 33,58M |
| 2026-09-24 | CNY 9,67 | +6,85 % | CNY 9,01 | CNY 9,88 | CNY 9,00 | 46,26M |
| 2026-09-23 | CNY 9,05 | -2,69 % | CNY 9,37 | CNY 9,40 | CNY 9,01 | 14,06M |
| 2026-09-22 | CNY 9,30 | +1,09 % | CNY 9,25 | CNY 9,38 | CNY 9,03 | 18,53M |
| 2026-09-21 | CNY 9,20 | +2,00 % | CNY 9,02 | CNY 9,24 | CNY 8,93 | 18,44M |
| 2026-09-18 | CNY 9,02 | +2,50 % | CNY 8,71 | CNY 9,32 | CNY 8,68 | 24,89M |
| 2026-09-17 | CNY 8,80 | -0,34 % | CNY 8,76 | CNY 8,86 | CNY 8,63 | 16,82M |
| 2026-09-16 | CNY 8,83 | +0,80 % | CNY 8,76 | CNY 9,16 | CNY 8,62 | 21,48M |
| 2026-09-15 | CNY 8,76 | -4,99 % | CNY 9,20 | CNY 9,24 | CNY 8,75 | 20,64M |
| 2026-09-14 | CNY 9,22 | -2,43 % | CNY 9,53 | CNY 9,61 | CNY 9,17 | 20,62M |
| 2026-09-11 | CNY 9,45 | -4,93 % | CNY 9,84 | CNY 9,98 | CNY 9,31 | 29,37M |
| 2026-09-10 | CNY 9,94 | -5,78 % | CNY 10,70 | CNY 10,78 | CNY 9,77 | 38,25M |
| 2026-09-09 | CNY 10,55 | -2,94 % | CNY 10,51 | CNY 11,18 | CNY 10,44 | 39,60M |
| 2026-09-08 | CNY 10,87 | +1,68 % | CNY 10,70 | CNY 11,50 | CNY 10,63 | 52,83M |
| 2026-09-07 | CNY 10,69 | +1,71 % | CNY 10,20 | CNY 10,92 | CNY 10,20 | 51,94M |
| 2026-09-04 | CNY 10,51 | -1,59 % | CNY 9,79 | CNY 11,27 | CNY 9,79 | 64,43M |
| 2026-09-03 | CNY 10,68 | +3,09 % | CNY 10,35 | CNY 11,40 | CNY 10,05 | 75,11M |
| 2026-09-02 | CNY 10,36 | +9,98 % | CNY 9,81 | CNY 10,36 | CNY 9,44 | 48,87M |
| 2026-09-01 | CNY 9,42 | +10,05 % | CNY 8,50 | CNY 9,42 | CNY 8,50 | 15,68M |
| 2026-08-31 | CNY 8,56 | +1,90 % | CNY 8,43 | CNY 8,67 | CNY 8,38 | 7,94M |
| 2026-08-28 | CNY 8,40 | +0,36 % | CNY 8,33 | CNY 8,44 | CNY 8,33 | 5,05M |
| 2026-08-27 | CNY 8,37 | 0,00 % | CNY 8,33 | CNY 8,40 | CNY 8,23 | 4,78M |
| 2026-08-26 | CNY 8,37 | -0,36 % | CNY 8,38 | CNY 8,45 | CNY 8,31 | 4,65M |
| 2026-08-25 | CNY 8,40 | +0,96 % | CNY 8,25 | CNY 8,45 | CNY 8,24 | 4,33M |
| 2026-08-24 | CNY 8,32 | -0,60 % | CNY 8,37 | CNY 8,44 | CNY 8,28 | 3,45M |
| 2026-08-21 | CNY 8,37 | -1,18 % | CNY 8,44 | CNY 8,45 | CNY 8,28 | 4,50M |
| 2026-08-20 | CNY 8,47 | +1,19 % | CNY 8,45 | CNY 8,53 | CNY 8,30 | 5,56M |
| 2026-08-19 | CNY 8,37 | -3,79 % | CNY 8,64 | CNY 8,69 | CNY 8,37 | 7,87M |
| 2026-08-18 | CNY 8,70 | +2,23 % | CNY 8,54 | CNY 8,84 | CNY 8,51 | 9,91M |
| 2026-08-17 | CNY 8,51 | +1,19 % | CNY 8,45 | CNY 8,55 | CNY 8,32 | 6,59M |
| 2026-08-14 | CNY 8,41 | -0,83 % | CNY 8,47 | CNY 8,52 | CNY 8,33 | 4,00M |
| 2026-08-13 | CNY 8,48 | -2,08 % | CNY 8,63 | CNY 8,64 | CNY 8,48 | 4,80M |
| 2026-08-12 | CNY 8,66 | +1,05 % | CNY 8,58 | CNY 8,67 | CNY 8,53 | 4,21M |
| 2026-08-11 | CNY 8,57 | -1,04 % | CNY 8,61 | CNY 8,66 | CNY 8,54 | 3,86M |
| 2026-08-10 | CNY 8,66 | +3,22 % | CNY 8,40 | CNY 8,66 | CNY 8,34 | 7,49M |
| 2026-08-07 | CNY 8,39 | -0,47 % | CNY 8,43 | CNY 8,46 | CNY 8,25 | 4,93M |
| 2026-08-06 | CNY 8,43 | +0,36 % | CNY 8,42 | CNY 8,46 | CNY 8,31 | 4,97M |
| 2026-08-05 | CNY 8,40 | -1,29 % | CNY 8,48 | CNY 8,56 | CNY 8,36 | 6,21M |
| 2026-08-04 | CNY 8,51 | -0,82 % | CNY 8,57 | CNY 8,68 | CNY 8,49 | 6,58M |
| 2026-08-03 | CNY 8,58 | +2,14 % | CNY 8,45 | CNY 8,61 | CNY 8,37 | 6,41M |
| 2026-07-31 | CNY 8,40 | +1,20 % | CNY 8,24 | CNY 8,45 | CNY 8,21 | 7,10M |
| 2026-07-30 | CNY 8,30 | -0,95 % | CNY 8,38 | CNY 8,57 | CNY 8,30 | 8,99M |
| 2026-07-29 | CNY 8,38 | +3,46 % | CNY 8,02 | CNY 8,51 | CNY 8,00 | 9,61M |
| 2026-07-28 | CNY 8,10 | +1,63 % | CNY 7,92 | CNY 8,19 | CNY 7,91 | 5,93M |
| 2026-07-27 | CNY 7,97 | +3,64 % | CNY 7,65 | CNY 8,00 | CNY 7,63 | 5,76M |
| 2026-07-24 | CNY 7,69 | -2,16 % | CNY 7,76 | CNY 7,83 | CNY 7,67 | 6,07M |
| 2026-07-23 | CNY 7,86 | +5,22 % | CNY 7,53 | CNY 7,88 | CNY 7,47 | 10,28M |
| 2026-07-22 | CNY 7,47 | -2,10 % | CNY 7,60 | CNY 7,62 | CNY 7,40 | 8,89M |
| 2026-07-21 | CNY 7,63 | -2,80 % | CNY 7,81 | CNY 7,87 | CNY 7,57 | 10,43M |
| 2026-07-20 | CNY 7,85 | -1,26 % | CNY 7,95 | CNY 8,09 | CNY 7,78 | 7,29M |
| 2026-07-17 | CNY 7,95 | -4,45 % | CNY 8,28 | CNY 8,41 | CNY 7,90 | 8,33M |
| 2026-07-16 | CNY 8,32 | +0,73 % | CNY 8,22 | CNY 8,39 | CNY 8,10 | 6,08M |
| 2026-07-15 | CNY 8,26 | 0,00 % | CNY 8,19 | CNY 8,38 | CNY 8,16 | 6,92M |
| 2026-07-14 | CNY 8,26 | +1,60 % | CNY 8,12 | CNY 8,29 | CNY 8,05 | 4,99M |
| 2026-07-13 | CNY 8,13 | -1,69 % | CNY 8,32 | CNY 8,35 | CNY 8,09 | 4,99M |
| 2026-07-10 | CNY 8,27 | +0,12 % | CNY 8,23 | CNY 8,40 | CNY 8,14 | 5,99M |
| 2026-07-09 | CNY 8,26 | -1,20 % | CNY 8,40 | CNY 8,40 | CNY 8,12 | 6,12M |
| 2026-07-08 | CNY 8,36 | -0,71 % | CNY 8,41 | CNY 8,47 | CNY 8,30 | 5,01M |
| 2026-07-07 | CNY 8,42 | -3,77 % | CNY 8,75 | CNY 8,77 | CNY 8,41 | 7,58M |
| 2026-07-06 | CNY 8,75 | +0,57 % | CNY 8,70 | CNY 8,86 | CNY 8,59 | 7,05M |
| 2026-07-03 | CNY 8,70 | +0,23 % | CNY 8,68 | CNY 8,78 | CNY 8,52 | 10,36M |
| 2026-07-02 | CNY 8,68 | +4,83 % | CNY 8,30 | CNY 8,80 | CNY 8,25 | 16,42M |
| 2026-07-01 | CNY 8,28 | +1,85 % | CNY 8,19 | CNY 8,35 | CNY 8,06 | 8,64M |
| 2026-06-30 | CNY 8,13 | +0,12 % | CNY 8,04 | CNY 8,20 | CNY 7,99 | 7,53M |
| 2026-06-29 | CNY 8,12 | +2,14 % | CNY 7,94 | CNY 8,14 | CNY 7,75 | 9,90M |
| 2026-06-26 | CNY 7,95 | -3,28 % | CNY 8,21 | CNY 8,21 | CNY 7,91 | 8,70M |
| 2026-06-25 | CNY 8,22 | -2,72 % | CNY 8,44 | CNY 8,44 | CNY 8,18 | 8,30M |
| 2026-06-24 | CNY 8,45 | -3,98 % | CNY 8,80 | CNY 8,84 | CNY 8,37 | 12,46M |
| 2026-06-23 | CNY 8,80 | +0,34 % | CNY 8,74 | CNY 9,00 | CNY 8,69 | 10,55M |
| 2026-06-22 | CNY 8,77 | -2,01 % | CNY 8,99 | CNY 8,99 | CNY 8,57 | 13,31M |
| 2026-06-18 | CNY 8,95 | -3,14 % | CNY 9,21 | CNY 9,35 | CNY 8,92 | 11,05M |
| 2026-06-17 | CNY 9,24 | -4,25 % | CNY 9,56 | CNY 9,59 | CNY 9,21 | 11,64M |
| 2026-06-16 | CNY 9,65 | +0,31 % | CNY 9,68 | CNY 9,69 | CNY 9,49 | 8,10M |
| 2026-06-15 | CNY 9,62 | -1,23 % | CNY 9,75 | CNY 9,90 | CNY 9,58 | 11,32M |
| 2026-06-12 | CNY 9,74 | -1,52 % | CNY 9,87 | CNY 9,94 | CNY 9,30 | 14,77M |
| 2026-06-11 | CNY 9,89 | -3,42 % | CNY 10,14 | CNY 10,19 | CNY 9,61 | 12,11M |
| 2026-06-10 | CNY 10,24 | -4,57 % | CNY 10,63 | CNY 10,70 | CNY 10,13 | 14,21M |
| 2026-06-09 | CNY 10,73 | -1,74 % | CNY 11,00 | CNY 11,07 | CNY 10,66 | 11,71M |
| 2026-06-08 | CNY 10,92 | -2,41 % | CNY 11,05 | CNY 11,74 | CNY 10,76 | 16,93M |
| 2026-06-05 | CNY 11,19 | +0,99 % | CNY 11,00 | CNY 11,39 | CNY 10,81 | 17,81M |
| 2026-06-04 | CNY 11,08 | -8,88 % | CNY 11,45 | CNY 11,50 | CNY 10,95 | 18,36M |
| 2026-06-03 | CNY 12,16 | -0,98 % | CNY 12,28 | CNY 12,44 | CNY 11,87 | 20,55M |
| 2026-06-02 | CNY 12,28 | -3,61 % | CNY 12,60 | CNY 12,85 | CNY 12,15 | 26,46M |
| 2026-06-01 | CNY 12,74 | +5,64 % | CNY 11,94 | CNY 13,00 | CNY 11,81 | 42,16M |
| 2026-05-29 | CNY 12,06 | +10,04 % | CNY 10,99 | CNY 12,06 | CNY 10,56 | 33,91M |
| 2026-05-28 | CNY 10,96 | -9,72 % | CNY 11,68 | CNY 11,85 | CNY 10,93 | 30,69M |
| 2026-05-27 | CNY 12,14 | -7,89 % | CNY 13,12 | CNY 13,14 | CNY 11,86 | 34,58M |
| 2026-05-26 | CNY 13,18 | +3,78 % | CNY 12,46 | CNY 13,26 | CNY 12,41 | 33,57M |