Jinhui Mining Co. Ltd. Class A 603132
SSE · China · Nicht-Energie-Rohstoffe
CNY 18,33-0,09 (-0,49 %)
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 18,33 | -0,49 % | CNY 18,33 | CNY 18,62 | CNY 18,18 | 6,32M |
| 2026-09-29 | CNY 18,42 | +6,72 % | CNY 17,58 | CNY 18,50 | CNY 17,16 | 9,01M |
| 2026-09-28 | CNY 17,26 | -3,74 % | CNY 18,22 | CNY 18,22 | CNY 17,19 | 6,23M |
| 2026-09-24 | CNY 17,93 | -4,53 % | CNY 18,60 | CNY 18,68 | CNY 17,90 | 3,77M |
| 2026-09-23 | CNY 18,78 | +0,05 % | CNY 18,81 | CNY 18,87 | CNY 18,53 | 3,62M |
| 2026-09-22 | CNY 18,77 | +1,90 % | CNY 18,43 | CNY 19,09 | CNY 18,35 | 4,98M |
| 2026-09-21 | CNY 18,42 | +1,49 % | CNY 18,08 | CNY 18,55 | CNY 18,00 | 4,84M |
| 2026-09-18 | CNY 18,15 | +0,11 % | CNY 18,35 | CNY 18,57 | CNY 18,12 | 3,70M |
| 2026-09-17 | CNY 18,13 | -2,00 % | CNY 18,37 | CNY 18,68 | CNY 17,97 | 4,77M |
| 2026-09-16 | CNY 18,50 | +0,71 % | CNY 18,36 | CNY 18,72 | CNY 17,97 | 5,53M |
| 2026-09-15 | CNY 18,37 | -2,49 % | CNY 18,44 | CNY 19,20 | CNY 18,30 | 5,63M |
| 2026-09-14 | CNY 18,84 | -0,89 % | CNY 19,12 | CNY 19,16 | CNY 18,71 | 6,05M |
| 2026-09-11 | CNY 19,01 | -4,85 % | CNY 19,19 | CNY 19,58 | CNY 18,38 | 9,89M |
| 2026-09-10 | CNY 19,98 | -2,01 % | CNY 20,10 | CNY 20,50 | CNY 19,90 | 5,25M |
| 2026-09-09 | CNY 20,39 | -0,83 % | CNY 20,57 | CNY 20,58 | CNY 19,91 | 7,23M |
| 2026-09-08 | CNY 20,56 | +3,42 % | CNY 20,50 | CNY 20,71 | CNY 19,92 | 12,70M |
| 2026-09-07 | CNY 19,88 | +0,71 % | CNY 19,50 | CNY 20,22 | CNY 19,50 | 6,20M |
| 2026-09-04 | CNY 19,74 | -3,24 % | CNY 20,64 | CNY 20,66 | CNY 19,68 | 7,51M |
| 2026-09-03 | CNY 20,40 | +0,99 % | CNY 20,10 | CNY 20,93 | CNY 20,10 | 8,92M |
| 2026-09-02 | CNY 20,20 | -2,37 % | CNY 20,21 | CNY 20,71 | CNY 19,39 | 12,46M |
| 2026-09-01 | CNY 20,69 | +5,03 % | CNY 20,28 | CNY 21,26 | CNY 20,08 | 16,46M |
| 2026-08-31 | CNY 19,70 | -2,23 % | CNY 19,64 | CNY 19,78 | CNY 19,10 | 10,93M |
| 2026-08-28 | CNY 20,15 | +2,03 % | CNY 19,61 | CNY 20,37 | CNY 19,22 | 13,21M |
| 2026-08-27 | CNY 19,75 | +1,18 % | CNY 19,38 | CNY 20,05 | CNY 19,10 | 16,31M |
| 2026-08-26 | CNY 19,52 | +5,74 % | CNY 18,38 | CNY 20,28 | CNY 18,38 | 19,67M |
| 2026-08-25 | CNY 18,46 | -1,55 % | CNY 18,81 | CNY 18,99 | CNY 18,08 | 7,85M |
| 2026-08-24 | CNY 18,75 | -1,00 % | CNY 19,57 | CNY 19,85 | CNY 18,56 | 12,77M |
| 2026-08-21 | CNY 18,94 | +1,83 % | CNY 18,30 | CNY 18,97 | CNY 18,04 | 6,73M |
| 2026-08-20 | CNY 18,60 | -0,21 % | CNY 18,87 | CNY 19,24 | CNY 18,54 | 6,06M |
| 2026-08-19 | CNY 18,64 | -2,71 % | CNY 18,98 | CNY 19,07 | CNY 18,47 | 6,39M |
| 2026-08-18 | CNY 19,16 | +0,58 % | CNY 18,86 | CNY 19,53 | CNY 18,85 | 6,47M |
| 2026-08-17 | CNY 19,05 | +3,25 % | CNY 18,80 | CNY 19,05 | CNY 18,45 | 7,35M |
| 2026-08-14 | CNY 18,45 | +0,65 % | CNY 18,16 | CNY 18,54 | CNY 17,85 | 8,30M |
| 2026-08-13 | CNY 18,33 | -4,03 % | CNY 19,10 | CNY 19,20 | CNY 18,32 | 10,59M |
| 2026-08-12 | CNY 19,10 | +0,53 % | CNY 19,07 | CNY 19,54 | CNY 18,89 | 9,27M |
| 2026-08-11 | CNY 19,00 | +1,06 % | CNY 18,62 | CNY 19,82 | CNY 18,62 | 12,62M |
| 2026-08-10 | CNY 18,80 | -0,63 % | CNY 19,00 | CNY 19,07 | CNY 18,48 | 10,73M |
| 2026-08-07 | CNY 18,92 | -1,51 % | CNY 18,99 | CNY 19,28 | CNY 18,52 | 16,23M |
| 2026-08-06 | CNY 19,21 | +4,74 % | CNY 18,59 | CNY 19,50 | CNY 18,36 | 20,01M |
| 2026-08-05 | CNY 18,34 | +7,19 % | CNY 16,99 | CNY 18,49 | CNY 16,99 | 12,06M |
| 2026-08-04 | CNY 17,11 | +0,59 % | CNY 17,01 | CNY 17,51 | CNY 16,90 | 7,87M |
| 2026-08-03 | CNY 17,01 | +5,78 % | CNY 16,06 | CNY 17,25 | CNY 15,83 | 10,74M |
| 2026-07-31 | CNY 16,08 | +2,94 % | CNY 15,48 | CNY 16,23 | CNY 15,47 | 4,61M |
| 2026-07-30 | CNY 15,62 | +1,10 % | CNY 15,68 | CNY 15,86 | CNY 15,44 | 4,75M |
| 2026-07-29 | CNY 15,45 | +2,25 % | CNY 15,05 | CNY 15,57 | CNY 14,95 | 4,42M |
| 2026-07-28 | CNY 15,11 | +0,07 % | CNY 14,86 | CNY 15,12 | CNY 14,80 | 3,40M |
| 2026-07-27 | CNY 15,10 | +3,28 % | CNY 14,62 | CNY 15,15 | CNY 14,62 | 4,13M |
| 2026-07-24 | CNY 14,62 | -5,68 % | CNY 15,31 | CNY 15,43 | CNY 14,58 | 5,41M |
| 2026-07-23 | CNY 15,50 | +5,08 % | CNY 14,76 | CNY 15,69 | CNY 14,61 | 7,53M |
| 2026-07-22 | CNY 14,75 | +1,17 % | CNY 14,40 | CNY 15,00 | CNY 14,35 | 5,45M |
| 2026-07-21 | CNY 14,58 | +1,32 % | CNY 14,54 | CNY 14,66 | CNY 14,12 | 5,77M |
| 2026-07-20 | CNY 14,39 | +0,07 % | CNY 14,40 | CNY 14,79 | CNY 14,11 | 5,24M |
| 2026-07-17 | CNY 14,38 | -4,52 % | CNY 14,85 | CNY 15,06 | CNY 14,27 | 5,59M |
| 2026-07-16 | CNY 15,06 | -1,70 % | CNY 15,35 | CNY 15,37 | CNY 14,99 | 4,57M |
| 2026-07-15 | CNY 15,32 | -1,86 % | CNY 15,32 | CNY 15,85 | CNY 15,22 | 5,29M |
| 2026-07-14 | CNY 15,61 | +6,34 % | CNY 14,71 | CNY 15,68 | CNY 14,53 | 7,91M |
| 2026-07-13 | CNY 14,68 | -1,48 % | CNY 14,78 | CNY 15,07 | CNY 14,60 | 5,62M |
| 2026-07-10 | CNY 14,90 | -0,86 % | CNY 15,07 | CNY 15,38 | CNY 14,81 | 5,44M |
| 2026-07-09 | CNY 15,03 | -3,78 % | CNY 15,62 | CNY 15,70 | CNY 14,58 | 7,06M |
| 2026-07-08 | CNY 15,62 | -5,79 % | CNY 16,55 | CNY 16,55 | CNY 15,40 | 9,43M |
| 2026-07-07 | CNY 16,58 | +1,84 % | CNY 16,19 | CNY 16,76 | CNY 15,99 | 6,98M |
| 2026-07-06 | CNY 16,28 | -1,51 % | CNY 16,79 | CNY 17,53 | CNY 16,18 | 6,99M |
| 2026-07-03 | CNY 16,53 | +1,79 % | CNY 16,53 | CNY 16,86 | CNY 16,24 | 6,81M |
| 2026-07-02 | CNY 16,24 | +1,06 % | CNY 16,00 | CNY 16,70 | CNY 16,00 | 5,83M |
| 2026-07-01 | CNY 16,07 | +3,15 % | CNY 15,45 | CNY 16,33 | CNY 15,25 | 5,47M |
| 2026-06-30 | CNY 15,58 | -0,89 % | CNY 15,46 | CNY 15,66 | CNY 15,18 | 6,06M |
| 2026-06-29 | CNY 15,72 | -2,36 % | CNY 16,09 | CNY 16,25 | CNY 15,51 | 7,82M |
| 2026-06-26 | CNY 16,10 | -2,95 % | CNY 16,38 | CNY 16,65 | CNY 16,04 | 6,28M |
| 2026-06-25 | CNY 16,59 | +0,55 % | CNY 16,28 | CNY 16,93 | CNY 15,89 | 7,27M |
| 2026-06-24 | CNY 16,50 | +1,23 % | CNY 16,26 | CNY 16,61 | CNY 15,98 | 5,82M |
| 2026-06-23 | CNY 16,30 | -8,43 % | CNY 17,60 | CNY 17,60 | CNY 16,16 | 10,24M |
| 2026-06-22 | CNY 17,80 | +5,95 % | CNY 16,80 | CNY 17,85 | CNY 16,52 | 9,36M |
| 2026-06-18 | CNY 16,80 | -3,56 % | CNY 17,30 | CNY 17,50 | CNY 16,70 | 7,74M |
| 2026-06-17 | CNY 17,42 | -0,91 % | CNY 17,67 | CNY 17,77 | CNY 17,23 | 6,86M |
| 2026-06-16 | CNY 17,58 | +0,92 % | CNY 17,42 | CNY 17,73 | CNY 16,78 | 7,78M |
| 2026-06-15 | CNY 17,42 | +3,14 % | CNY 17,00 | CNY 17,85 | CNY 16,91 | 9,46M |
| 2026-06-12 | CNY 16,89 | +6,49 % | CNY 16,11 | CNY 16,96 | CNY 16,00 | 7,78M |
| 2026-06-11 | CNY 15,86 | +0,44 % | CNY 15,53 | CNY 16,05 | CNY 15,53 | 3,57M |
| 2026-06-10 | CNY 15,79 | -0,75 % | CNY 15,65 | CNY 15,85 | CNY 15,30 | 4,07M |
| 2026-06-09 | CNY 15,91 | -0,38 % | CNY 16,17 | CNY 16,18 | CNY 15,57 | 3,72M |
| 2026-06-08 | CNY 15,97 | -5,17 % | CNY 16,34 | CNY 16,68 | CNY 15,76 | 4,99M |
| 2026-06-05 | CNY 16,84 | -1,64 % | CNY 17,01 | CNY 17,16 | CNY 16,52 | 5,06M |
| 2026-06-04 | CNY 17,12 | -5,83 % | CNY 18,01 | CNY 18,18 | CNY 17,02 | 7,81M |
| 2026-06-03 | CNY 18,18 | +3,30 % | CNY 17,68 | CNY 18,46 | CNY 17,54 | 6,72M |
| 2026-06-02 | CNY 17,60 | +1,03 % | CNY 17,48 | CNY 17,90 | CNY 17,19 | 7,14M |
| 2026-06-01 | CNY 17,42 | +1,04 % | CNY 17,05 | CNY 17,98 | CNY 17,05 | 5,26M |
| 2026-05-29 | CNY 17,24 | 0,00 % | CNY 17,32 | CNY 17,60 | CNY 17,05 | 5,17M |
| 2026-05-28 | CNY 17,24 | +0,41 % | CNY 17,10 | CNY 17,41 | CNY 16,90 | 3,73M |
| 2026-05-27 | CNY 17,17 | -2,61 % | CNY 17,65 | CNY 17,76 | CNY 16,97 | 5,49M |
| 2026-05-26 | CNY 17,63 | -0,73 % | CNY 17,69 | CNY 17,78 | CNY 17,10 | 7,94M |