Jiaze Renewables Corporation Limited Class A 601619
SSE · China · Versorger
CNY 3,89+0,03 (+0,78 %)
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 3,89 | +0,78 % | CNY 3,86 | CNY 3,92 | CNY 3,83 | 27,70M |
| 2026-09-29 | CNY 3,86 | +1,31 % | CNY 3,80 | CNY 3,92 | CNY 3,78 | 36,07M |
| 2026-09-28 | CNY 3,81 | -2,56 % | CNY 3,92 | CNY 3,93 | CNY 3,74 | 32,59M |
| 2026-09-24 | CNY 3,91 | -2,49 % | CNY 4,00 | CNY 4,01 | CNY 3,91 | 30,34M |
| 2026-09-23 | CNY 4,01 | -0,74 % | CNY 4,04 | CNY 4,06 | CNY 4,00 | 23,15M |
| 2026-09-22 | CNY 4,04 | -0,98 % | CNY 4,09 | CNY 4,10 | CNY 4,04 | 27,01M |
| 2026-09-21 | CNY 4,08 | -0,73 % | CNY 4,09 | CNY 4,12 | CNY 4,07 | 23,82M |
| 2026-09-18 | CNY 4,11 | -1,20 % | CNY 4,17 | CNY 4,20 | CNY 4,10 | 28,11M |
| 2026-09-17 | CNY 4,16 | -0,24 % | CNY 4,13 | CNY 4,20 | CNY 4,04 | 43,75M |
| 2026-09-16 | CNY 4,17 | +2,71 % | CNY 4,08 | CNY 4,24 | CNY 4,08 | 49,10M |
| 2026-09-15 | CNY 4,06 | +0,25 % | CNY 4,04 | CNY 4,11 | CNY 4,00 | 28,03M |
| 2026-09-14 | CNY 4,05 | -1,94 % | CNY 4,12 | CNY 4,19 | CNY 4,02 | 39,49M |
| 2026-09-11 | CNY 4,13 | -0,96 % | CNY 4,16 | CNY 4,16 | CNY 4,04 | 31,91M |
| 2026-09-10 | CNY 4,17 | -0,24 % | CNY 4,17 | CNY 4,21 | CNY 4,12 | 21,25M |
| 2026-09-09 | CNY 4,18 | 0,00 % | CNY 4,16 | CNY 4,21 | CNY 4,14 | 23,16M |
| 2026-09-08 | CNY 4,18 | +1,70 % | CNY 4,11 | CNY 4,22 | CNY 4,09 | 28,04M |
| 2026-09-07 | CNY 4,11 | -1,20 % | CNY 4,20 | CNY 4,23 | CNY 4,09 | 24,13M |
| 2026-09-04 | CNY 4,16 | +2,97 % | CNY 4,07 | CNY 4,27 | CNY 4,05 | 59,06M |
| 2026-09-03 | CNY 4,04 | -0,49 % | CNY 4,05 | CNY 4,09 | CNY 4,03 | 17,51M |
| 2026-09-02 | CNY 4,06 | -0,49 % | CNY 4,08 | CNY 4,09 | CNY 4,02 | 22,96M |
| 2026-09-01 | CNY 4,08 | 0,00 % | CNY 4,06 | CNY 4,13 | CNY 4,05 | 24,37M |
| 2026-08-31 | CNY 4,08 | -1,21 % | CNY 4,10 | CNY 4,13 | CNY 4,04 | 25,53M |
| 2026-08-28 | CNY 4,13 | +1,23 % | CNY 4,08 | CNY 4,15 | CNY 4,05 | 29,27M |
| 2026-08-27 | CNY 4,08 | +0,25 % | CNY 4,05 | CNY 4,08 | CNY 4,01 | 24,34M |
| 2026-08-26 | CNY 4,07 | +0,49 % | CNY 4,05 | CNY 4,10 | CNY 4,02 | 32,89M |
| 2026-08-25 | CNY 4,05 | +1,00 % | CNY 4,00 | CNY 4,06 | CNY 3,99 | 21,44M |
| 2026-08-24 | CNY 4,01 | -1,72 % | CNY 4,08 | CNY 4,11 | CNY 3,98 | 33,28M |
| 2026-08-21 | CNY 4,08 | -0,49 % | CNY 4,07 | CNY 4,11 | CNY 4,04 | 28,93M |
| 2026-08-20 | CNY 4,10 | -2,15 % | CNY 4,18 | CNY 4,20 | CNY 4,07 | 45,92M |
| 2026-08-19 | CNY 4,19 | -2,10 % | CNY 4,25 | CNY 4,29 | CNY 4,18 | 44,83M |
| 2026-08-18 | CNY 4,28 | -2,51 % | CNY 4,38 | CNY 4,43 | CNY 4,27 | 53,74M |
| 2026-08-17 | CNY 4,39 | +1,62 % | CNY 4,30 | CNY 4,42 | CNY 4,28 | 46,94M |
| 2026-08-14 | CNY 4,32 | -3,36 % | CNY 4,35 | CNY 4,36 | CNY 4,20 | 96,43M |
| 2026-08-13 | CNY 4,47 | -9,70 % | CNY 4,91 | CNY 4,96 | CNY 4,46 | 166,38M |
| 2026-08-12 | CNY 4,95 | +0,41 % | CNY 4,95 | CNY 4,97 | CNY 4,78 | 90,80M |
| 2026-08-11 | CNY 4,93 | +7,17 % | CNY 4,59 | CNY 5,06 | CNY 4,53 | 129,78M |
| 2026-08-10 | CNY 4,60 | -1,50 % | CNY 4,68 | CNY 4,69 | CNY 4,54 | 44,36M |
| 2026-08-07 | CNY 4,67 | +0,65 % | CNY 4,65 | CNY 4,72 | CNY 4,61 | 30,78M |
| 2026-08-06 | CNY 4,64 | -0,43 % | CNY 4,64 | CNY 4,68 | CNY 4,56 | 34,76M |
| 2026-08-05 | CNY 4,66 | -1,48 % | CNY 4,73 | CNY 4,76 | CNY 4,61 | 34,53M |
| 2026-08-04 | CNY 4,73 | -1,46 % | CNY 4,81 | CNY 4,83 | CNY 4,71 | 33,48M |
| 2026-08-03 | CNY 4,80 | +3,67 % | CNY 4,65 | CNY 4,83 | CNY 4,64 | 39,97M |
| 2026-07-31 | CNY 4,63 | +0,65 % | CNY 4,56 | CNY 4,68 | CNY 4,56 | 33,15M |
| 2026-07-30 | CNY 4,60 | -1,29 % | CNY 4,66 | CNY 4,82 | CNY 4,51 | 52,82M |
| 2026-07-29 | CNY 4,66 | +4,48 % | CNY 4,42 | CNY 4,75 | CNY 4,42 | 69,27M |
| 2026-07-28 | CNY 4,46 | -0,45 % | CNY 4,43 | CNY 4,52 | CNY 4,34 | 44,66M |
| 2026-07-27 | CNY 4,48 | +0,90 % | CNY 4,40 | CNY 4,49 | CNY 4,33 | 43,94M |
| 2026-07-24 | CNY 4,44 | -4,31 % | CNY 4,55 | CNY 4,61 | CNY 4,43 | 62,95M |
| 2026-07-23 | CNY 4,64 | +5,94 % | CNY 4,34 | CNY 4,68 | CNY 4,31 | 85,85M |
| 2026-07-22 | CNY 4,38 | +2,10 % | CNY 4,25 | CNY 4,40 | CNY 4,23 | 52,00M |
| 2026-07-21 | CNY 4,29 | +1,66 % | CNY 4,22 | CNY 4,35 | CNY 4,13 | 59,41M |
| 2026-07-20 | CNY 4,22 | +3,43 % | CNY 4,08 | CNY 4,25 | CNY 4,05 | 57,46M |
| 2026-07-17 | CNY 4,08 | -1,45 % | CNY 4,10 | CNY 4,19 | CNY 4,05 | 47,73M |
| 2026-07-16 | CNY 4,14 | -1,19 % | CNY 4,19 | CNY 4,24 | CNY 4,09 | 34,75M |
| 2026-07-15 | CNY 4,19 | +1,95 % | CNY 4,07 | CNY 4,28 | CNY 4,06 | 35,76M |
| 2026-07-14 | CNY 4,11 | +2,24 % | CNY 4,02 | CNY 4,13 | CNY 3,94 | 39,60M |
| 2026-07-13 | CNY 4,02 | -4,51 % | CNY 4,25 | CNY 4,25 | CNY 4,00 | 38,20M |
| 2026-07-10 | CNY 4,21 | +2,18 % | CNY 4,12 | CNY 4,29 | CNY 4,09 | 40,09M |
| 2026-07-09 | CNY 4,12 | +0,24 % | CNY 4,10 | CNY 4,17 | CNY 4,02 | 28,84M |
| 2026-07-08 | CNY 4,11 | -1,20 % | CNY 4,15 | CNY 4,18 | CNY 4,09 | 25,01M |
| 2026-07-07 | CNY 4,16 | -4,37 % | CNY 4,37 | CNY 4,39 | CNY 4,14 | 37,83M |
| 2026-07-06 | CNY 4,35 | -1,36 % | CNY 4,46 | CNY 4,46 | CNY 4,28 | 40,04M |
| 2026-07-03 | CNY 4,41 | +3,28 % | CNY 4,26 | CNY 4,49 | CNY 4,25 | 53,07M |
| 2026-07-02 | CNY 4,27 | -1,39 % | CNY 4,25 | CNY 4,42 | CNY 4,25 | 43,54M |
| 2026-07-01 | CNY 4,33 | +0,70 % | CNY 4,46 | CNY 4,62 | CNY 4,18 | 70,35M |
| 2026-06-30 | CNY 4,30 | +6,70 % | CNY 4,04 | CNY 4,43 | CNY 3,98 | 102,98M |
| 2026-06-29 | CNY 4,03 | -2,18 % | CNY 4,10 | CNY 4,13 | CNY 3,98 | 41,79M |
| 2026-06-26 | CNY 4,12 | -2,14 % | CNY 4,23 | CNY 4,28 | CNY 4,12 | 32,12M |
| 2026-06-25 | CNY 4,21 | -3,00 % | CNY 4,32 | CNY 4,34 | CNY 4,19 | 40,98M |
| 2026-06-24 | CNY 4,34 | -1,14 % | CNY 4,43 | CNY 4,43 | CNY 4,28 | 31,20M |
| 2026-06-23 | CNY 4,39 | -2,23 % | CNY 4,49 | CNY 4,52 | CNY 4,38 | 25,82M |
| 2026-06-22 | CNY 4,49 | +0,45 % | CNY 4,46 | CNY 4,49 | CNY 4,35 | 35,03M |
| 2026-06-18 | CNY 4,47 | -2,83 % | CNY 4,56 | CNY 4,64 | CNY 4,45 | 38,53M |
| 2026-06-17 | CNY 4,60 | -4,76 % | CNY 4,82 | CNY 4,84 | CNY 4,58 | 45,45M |
| 2026-06-16 | CNY 4,83 | +0,84 % | CNY 4,79 | CNY 4,85 | CNY 4,70 | 27,20M |
| 2026-06-15 | CNY 4,79 | +0,84 % | CNY 4,78 | CNY 4,84 | CNY 4,74 | 25,15M |
| 2026-06-12 | CNY 4,75 | -0,63 % | CNY 4,78 | CNY 4,88 | CNY 4,74 | 29,81M |
| 2026-06-11 | CNY 4,78 | +0,63 % | CNY 4,68 | CNY 4,89 | CNY 4,68 | 28,74M |
| 2026-06-10 | CNY 4,75 | -4,23 % | CNY 4,90 | CNY 4,90 | CNY 4,68 | 31,82M |
| 2026-06-09 | CNY 4,96 | +3,55 % | CNY 4,82 | CNY 4,99 | CNY 4,65 | 49,50M |
| 2026-06-08 | CNY 4,79 | -5,15 % | CNY 4,90 | CNY 5,04 | CNY 4,75 | 49,64M |
| 2026-06-05 | CNY 5,05 | -3,81 % | CNY 5,25 | CNY 5,33 | CNY 5,01 | 48,72M |
| 2026-06-04 | CNY 5,25 | -3,14 % | CNY 5,38 | CNY 5,43 | CNY 5,22 | 45,03M |
| 2026-06-03 | CNY 5,42 | -1,45 % | CNY 5,45 | CNY 5,56 | CNY 5,36 | 46,99M |
| 2026-06-02 | CNY 5,50 | -3,51 % | CNY 5,60 | CNY 5,62 | CNY 5,37 | 68,94M |
| 2026-06-01 | CNY 5,70 | +3,26 % | CNY 5,56 | CNY 5,75 | CNY 5,23 | 88,90M |
| 2026-05-29 | CNY 5,52 | +1,85 % | CNY 5,42 | CNY 5,65 | CNY 5,36 | 73,89M |
| 2026-05-28 | CNY 5,42 | +1,69 % | CNY 5,37 | CNY 5,53 | CNY 5,32 | 52,81M |
| 2026-05-27 | CNY 5,33 | -1,48 % | CNY 5,37 | CNY 5,43 | CNY 5,28 | 35,01M |
| 2026-05-26 | CNY 5,41 | -0,55 % | CNY 5,39 | CNY 5,41 | CNY 5,20 | 47,32M |