Jangho Group Co., Ltd. Class A 601886
SSE · China · Produzierendes Gewerbe
CNY 13,09+0,29 (+2,27 %)
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 13,09 | +2,27 % | CNY 13,16 | CNY 13,44 | CNY 12,80 | 12,33M |
| 2026-09-29 | CNY 12,80 | -2,74 % | CNY 13,16 | CNY 13,30 | CNY 12,68 | 8,94M |
| 2026-09-28 | CNY 13,16 | +0,46 % | CNY 13,00 | CNY 13,65 | CNY 13,00 | 13,44M |
| 2026-09-24 | CNY 13,10 | -3,96 % | CNY 13,70 | CNY 13,79 | CNY 13,06 | 11,66M |
| 2026-09-23 | CNY 13,64 | +1,87 % | CNY 13,43 | CNY 13,74 | CNY 13,25 | 11,25M |
| 2026-09-22 | CNY 13,39 | -1,25 % | CNY 13,80 | CNY 13,90 | CNY 13,24 | 9,29M |
| 2026-09-21 | CNY 13,56 | -0,73 % | CNY 13,41 | CNY 13,64 | CNY 13,30 | 10,71M |
| 2026-09-18 | CNY 13,66 | +1,71 % | CNY 13,34 | CNY 13,75 | CNY 13,18 | 10,33M |
| 2026-09-17 | CNY 13,43 | +2,28 % | CNY 13,12 | CNY 13,78 | CNY 13,10 | 9,85M |
| 2026-09-16 | CNY 13,13 | +0,31 % | CNY 12,94 | CNY 13,27 | CNY 12,83 | 9,09M |
| 2026-09-15 | CNY 13,09 | -2,75 % | CNY 13,47 | CNY 13,53 | CNY 12,78 | 17,24M |
| 2026-09-14 | CNY 13,46 | +6,24 % | CNY 12,62 | CNY 13,50 | CNY 12,53 | 20,35M |
| 2026-09-11 | CNY 12,67 | -2,24 % | CNY 12,82 | CNY 13,00 | CNY 12,49 | 14,74M |
| 2026-09-10 | CNY 12,96 | -3,28 % | CNY 13,22 | CNY 13,44 | CNY 12,91 | 13,00M |
| 2026-09-09 | CNY 13,40 | -0,07 % | CNY 13,31 | CNY 13,55 | CNY 13,21 | 12,30M |
| 2026-09-08 | CNY 13,41 | -2,47 % | CNY 13,75 | CNY 13,95 | CNY 13,00 | 17,46M |
| 2026-09-07 | CNY 13,75 | +2,15 % | CNY 13,52 | CNY 14,00 | CNY 13,46 | 18,35M |
| 2026-09-04 | CNY 13,46 | +0,37 % | CNY 13,40 | CNY 13,73 | CNY 13,29 | 18,02M |
| 2026-09-03 | CNY 13,41 | +2,92 % | CNY 13,32 | CNY 13,49 | CNY 12,91 | 17,02M |
| 2026-09-02 | CNY 13,03 | -3,55 % | CNY 13,47 | CNY 13,54 | CNY 12,98 | 22,94M |
| 2026-09-01 | CNY 13,51 | -1,46 % | CNY 13,90 | CNY 14,00 | CNY 13,26 | 31,73M |
| 2026-08-31 | CNY 13,71 | +6,20 % | CNY 13,00 | CNY 14,20 | CNY 12,83 | 38,35M |
| 2026-08-28 | CNY 12,91 | -3,08 % | CNY 13,44 | CNY 13,55 | CNY 12,81 | 18,10M |
| 2026-08-27 | CNY 13,32 | +2,62 % | CNY 12,98 | CNY 13,38 | CNY 12,88 | 25,75M |
| 2026-08-26 | CNY 12,98 | -2,92 % | CNY 13,22 | CNY 13,67 | CNY 12,97 | 28,78M |
| 2026-08-25 | CNY 13,37 | +1,06 % | CNY 13,06 | CNY 14,00 | CNY 12,90 | 29,63M |
| 2026-08-24 | CNY 13,23 | +1,07 % | CNY 13,14 | CNY 13,79 | CNY 13,02 | 30,10M |
| 2026-08-21 | CNY 13,09 | +1,79 % | CNY 12,50 | CNY 13,26 | CNY 12,33 | 28,73M |
| 2026-08-20 | CNY 12,86 | +1,10 % | CNY 12,90 | CNY 13,39 | CNY 12,58 | 36,29M |
| 2026-08-19 | CNY 12,72 | -0,08 % | CNY 12,60 | CNY 13,42 | CNY 12,40 | 41,35M |
| 2026-08-18 | CNY 12,73 | -0,16 % | CNY 12,20 | CNY 12,84 | CNY 12,20 | 37,53M |
| 2026-08-17 | CNY 12,75 | +8,51 % | CNY 11,96 | CNY 12,90 | CNY 11,56 | 46,48M |
| 2026-08-14 | CNY 11,75 | +1,91 % | CNY 11,53 | CNY 12,08 | CNY 10,82 | 46,15M |
| 2026-08-13 | CNY 11,53 | +10,02 % | CNY 10,44 | CNY 11,53 | CNY 10,10 | 45,60M |
| 2026-08-12 | CNY 10,48 | +9,97 % | CNY 10,17 | CNY 10,48 | CNY 10,04 | 28,47M |
| 2026-08-11 | CNY 9,53 | +4,73 % | CNY 9,11 | CNY 9,83 | CNY 8,97 | 25,99M |
| 2026-08-10 | CNY 9,10 | +10,04 % | CNY 8,31 | CNY 9,10 | CNY 8,27 | 11,15M |
| 2026-08-07 | CNY 8,27 | -1,55 % | CNY 8,40 | CNY 8,48 | CNY 8,22 | 5,46M |
| 2026-08-06 | CNY 8,40 | +0,24 % | CNY 8,38 | CNY 8,49 | CNY 8,28 | 3,55M |
| 2026-08-05 | CNY 8,38 | 0,00 % | CNY 8,31 | CNY 8,43 | CNY 8,27 | 5,03M |
| 2026-08-04 | CNY 8,38 | -3,23 % | CNY 8,70 | CNY 8,70 | CNY 8,35 | 4,24M |
| 2026-08-03 | CNY 8,66 | +0,23 % | CNY 8,59 | CNY 8,71 | CNY 8,53 | 3,85M |
| 2026-07-31 | CNY 8,64 | +0,12 % | CNY 8,57 | CNY 8,65 | CNY 8,48 | 4,88M |
| 2026-07-30 | CNY 8,63 | -0,23 % | CNY 8,57 | CNY 8,82 | CNY 8,56 | 4,45M |
| 2026-07-29 | CNY 8,65 | +1,65 % | CNY 8,47 | CNY 8,75 | CNY 8,47 | 4,36M |
| 2026-07-28 | CNY 8,51 | +1,43 % | CNY 8,38 | CNY 8,58 | CNY 8,35 | 3,91M |
| 2026-07-27 | CNY 8,39 | -0,24 % | CNY 8,42 | CNY 8,56 | CNY 8,33 | 4,69M |
| 2026-07-24 | CNY 8,41 | +1,20 % | CNY 8,17 | CNY 8,44 | CNY 8,16 | 3,97M |
| 2026-07-23 | CNY 8,31 | +1,47 % | CNY 8,25 | CNY 8,31 | CNY 8,02 | 4,70M |
| 2026-07-22 | CNY 8,19 | -3,53 % | CNY 8,41 | CNY 8,41 | CNY 8,01 | 9,75M |
| 2026-07-21 | CNY 8,49 | +6,66 % | CNY 7,96 | CNY 8,60 | CNY 7,93 | 10,16M |
| 2026-07-20 | CNY 7,96 | +1,79 % | CNY 7,99 | CNY 8,15 | CNY 7,84 | 6,96M |
| 2026-07-17 | CNY 7,82 | -4,98 % | CNY 8,14 | CNY 8,27 | CNY 7,80 | 6,23M |
| 2026-07-16 | CNY 8,23 | 0,00 % | CNY 8,17 | CNY 8,32 | CNY 8,14 | 5,41M |
| 2026-07-15 | CNY 8,23 | +5,11 % | CNY 7,90 | CNY 8,27 | CNY 7,75 | 6,66M |
| 2026-07-14 | CNY 7,83 | +2,35 % | CNY 7,61 | CNY 7,83 | CNY 7,61 | 3,76M |
| 2026-07-13 | CNY 7,65 | -2,55 % | CNY 7,92 | CNY 7,92 | CNY 7,56 | 4,21M |
| 2026-07-10 | CNY 7,85 | -0,25 % | CNY 7,78 | CNY 7,96 | CNY 7,77 | 2,87M |
| 2026-07-09 | CNY 7,87 | -0,63 % | CNY 7,95 | CNY 8,06 | CNY 7,76 | 4,04M |
| 2026-07-08 | CNY 7,92 | +0,89 % | CNY 7,89 | CNY 7,97 | CNY 7,74 | 3,98M |
| 2026-07-07 | CNY 7,85 | -2,85 % | CNY 8,03 | CNY 8,15 | CNY 7,78 | 4,48M |
| 2026-07-06 | CNY 8,08 | +0,25 % | CNY 8,08 | CNY 8,14 | CNY 8,01 | 3,72M |
| 2026-07-03 | CNY 8,06 | +1,38 % | CNY 8,01 | CNY 8,19 | CNY 7,91 | 5,86M |
| 2026-07-02 | CNY 7,95 | -0,63 % | CNY 7,92 | CNY 8,13 | CNY 7,82 | 6,20M |
| 2026-07-01 | CNY 8,00 | -0,37 % | CNY 8,03 | CNY 8,23 | CNY 7,95 | 4,83M |
| 2026-06-30 | CNY 8,03 | -2,31 % | CNY 8,16 | CNY 8,30 | CNY 7,90 | 4,96M |
| 2026-06-29 | CNY 8,22 | -0,60 % | CNY 8,21 | CNY 8,31 | CNY 7,91 | 6,03M |
| 2026-06-26 | CNY 8,27 | -1,55 % | CNY 8,40 | CNY 8,40 | CNY 8,22 | 4,23M |
| 2026-06-25 | CNY 8,40 | -2,33 % | CNY 8,62 | CNY 8,64 | CNY 8,28 | 6,81M |
| 2026-06-24 | CNY 8,60 | -1,83 % | CNY 8,77 | CNY 8,82 | CNY 8,60 | 3,00M |
| 2026-06-23 | CNY 8,76 | -2,12 % | CNY 9,01 | CNY 9,14 | CNY 8,70 | 5,78M |
| 2026-06-22 | CNY 8,95 | -1,00 % | CNY 8,98 | CNY 9,10 | CNY 8,66 | 5,20M |
| 2026-06-18 | CNY 9,04 | -4,14 % | CNY 9,48 | CNY 9,48 | CNY 8,94 | 6,91M |
| 2026-06-17 | CNY 9,43 | -0,74 % | CNY 9,36 | CNY 9,74 | CNY 9,12 | 9,16M |
| 2026-06-16 | CNY 9,50 | +2,37 % | CNY 9,31 | CNY 9,55 | CNY 9,20 | 6,71M |
| 2026-06-15 | CNY 9,28 | +3,69 % | CNY 9,00 | CNY 9,33 | CNY 8,97 | 7,62M |
| 2026-06-12 | CNY 8,95 | +3,95 % | CNY 8,62 | CNY 8,99 | CNY 8,50 | 5,71M |
| 2026-06-11 | CNY 8,61 | -1,26 % | CNY 8,70 | CNY 8,80 | CNY 8,56 | 5,93M |
| 2026-06-10 | CNY 8,72 | -0,34 % | CNY 8,61 | CNY 8,82 | CNY 8,52 | 6,77M |
| 2026-06-09 | CNY 8,75 | +2,22 % | CNY 8,70 | CNY 8,85 | CNY 8,59 | 8,28M |
| 2026-06-08 | CNY 8,56 | +0,94 % | CNY 8,21 | CNY 8,77 | CNY 8,20 | 10,05M |
| 2026-06-05 | CNY 8,48 | +0,59 % | CNY 8,42 | CNY 8,56 | CNY 8,36 | 5,08M |
| 2026-06-04 | CNY 8,43 | -3,33 % | CNY 8,85 | CNY 8,88 | CNY 8,35 | 5,74M |
| 2026-06-03 | CNY 8,72 | +0,35 % | CNY 8,68 | CNY 8,92 | CNY 8,59 | 6,73M |
| 2026-06-02 | CNY 8,69 | -1,81 % | CNY 8,89 | CNY 8,93 | CNY 8,51 | 6,87M |
| 2026-06-01 | CNY 8,85 | -1,56 % | CNY 8,92 | CNY 9,00 | CNY 8,60 | 12,22M |
| 2026-05-29 | CNY 8,99 | +1,24 % | CNY 8,86 | CNY 9,08 | CNY 8,78 | 6,44M |
| 2026-05-28 | CNY 8,88 | -3,79 % | CNY 9,07 | CNY 9,30 | CNY 8,81 | 12,34M |
| 2026-05-27 | CNY 9,23 | -2,43 % | CNY 9,46 | CNY 9,46 | CNY 8,82 | 13,70M |
| 2026-05-26 | CNY 9,46 | +2,27 % | CNY 9,25 | CNY 9,75 | CNY 9,07 | 10,33M |