Jintuo Technology Co., Ltd. Class A 603211
SSE · China · Produzierendes Gewerbe
CNY 18,71-0,29 (-1,53 %)
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 18,71 | -1,53 % | CNY 19,10 | CNY 19,25 | CNY 18,70 | 2,83M |
| 2026-09-29 | CNY 19,00 | +0,21 % | CNY 18,88 | CNY 19,20 | CNY 18,50 | 3,12M |
| 2026-09-28 | CNY 18,96 | -4,15 % | CNY 19,72 | CNY 19,82 | CNY 18,86 | 5,27M |
| 2026-09-24 | CNY 19,78 | -1,49 % | CNY 19,98 | CNY 20,40 | CNY 19,76 | 4,13M |
| 2026-09-23 | CNY 20,08 | +0,25 % | CNY 20,19 | CNY 20,19 | CNY 19,76 | 3,25M |
| 2026-09-22 | CNY 20,03 | -0,25 % | CNY 20,24 | CNY 20,40 | CNY 19,92 | 3,90M |
| 2026-09-21 | CNY 20,08 | -0,50 % | CNY 20,17 | CNY 20,38 | CNY 19,98 | 3,93M |
| 2026-09-18 | CNY 20,18 | +1,31 % | CNY 20,08 | CNY 20,31 | CNY 20,00 | 3,78M |
| 2026-09-17 | CNY 19,92 | +0,35 % | CNY 19,88 | CNY 20,20 | CNY 19,76 | 3,25M |
| 2026-09-16 | CNY 19,85 | +0,05 % | CNY 19,78 | CNY 20,00 | CNY 19,64 | 2,89M |
| 2026-09-15 | CNY 19,84 | -1,05 % | CNY 20,11 | CNY 20,21 | CNY 19,74 | 2,79M |
| 2026-09-14 | CNY 20,05 | +0,91 % | CNY 19,85 | CNY 20,32 | CNY 19,51 | 3,91M |
| 2026-09-11 | CNY 19,87 | -1,68 % | CNY 19,88 | CNY 20,18 | CNY 19,37 | 4,58M |
| 2026-09-10 | CNY 20,21 | -2,37 % | CNY 20,70 | CNY 20,70 | CNY 20,19 | 3,03M |
| 2026-09-09 | CNY 20,70 | -1,00 % | CNY 21,01 | CNY 21,19 | CNY 20,66 | 2,89M |
| 2026-09-08 | CNY 20,91 | +0,05 % | CNY 20,95 | CNY 21,10 | CNY 20,68 | 3,63M |
| 2026-09-07 | CNY 20,90 | +0,58 % | CNY 20,69 | CNY 21,20 | CNY 20,69 | 3,90M |
| 2026-09-04 | CNY 20,78 | -2,40 % | CNY 21,64 | CNY 21,64 | CNY 20,52 | 4,85M |
| 2026-09-03 | CNY 21,29 | +1,00 % | CNY 21,01 | CNY 21,50 | CNY 21,01 | 4,27M |
| 2026-09-02 | CNY 21,08 | -2,63 % | CNY 21,38 | CNY 21,43 | CNY 20,96 | 5,00M |
| 2026-09-01 | CNY 21,65 | -1,55 % | CNY 22,14 | CNY 22,17 | CNY 21,45 | 4,47M |
| 2026-08-31 | CNY 21,99 | +1,90 % | CNY 21,20 | CNY 22,05 | CNY 21,10 | 5,52M |
| 2026-08-28 | CNY 21,58 | -1,69 % | CNY 21,90 | CNY 22,12 | CNY 21,54 | 5,19M |
| 2026-08-27 | CNY 21,95 | +1,86 % | CNY 21,40 | CNY 22,03 | CNY 21,23 | 5,38M |
| 2026-08-26 | CNY 21,55 | -2,84 % | CNY 22,23 | CNY 22,23 | CNY 21,35 | 7,22M |
| 2026-08-25 | CNY 22,18 | +0,77 % | CNY 21,99 | CNY 22,34 | CNY 21,19 | 7,04M |
| 2026-08-24 | CNY 22,01 | -4,59 % | CNY 22,93 | CNY 23,31 | CNY 21,68 | 10,89M |
| 2026-08-21 | CNY 23,07 | -0,77 % | CNY 22,91 | CNY 23,36 | CNY 22,51 | 9,78M |
| 2026-08-20 | CNY 23,25 | -9,99 % | CNY 24,93 | CNY 25,11 | CNY 23,25 | 8,85M |
| 2026-08-19 | CNY 25,83 | -10,00 % | CNY 28,32 | CNY 28,32 | CNY 25,83 | 8,29M |
| 2026-08-18 | CNY 28,70 | +3,65 % | CNY 27,70 | CNY 28,84 | CNY 27,29 | 9,15M |
| 2026-08-17 | CNY 27,69 | +2,29 % | CNY 27,10 | CNY 27,94 | CNY 26,92 | 5,67M |
| 2026-08-14 | CNY 27,07 | +0,93 % | CNY 26,85 | CNY 27,11 | CNY 26,25 | 5,33M |
| 2026-08-13 | CNY 26,82 | -2,76 % | CNY 27,74 | CNY 27,92 | CNY 26,75 | 6,00M |
| 2026-08-12 | CNY 27,58 | +2,68 % | CNY 26,88 | CNY 27,69 | CNY 26,74 | 5,51M |
| 2026-08-11 | CNY 26,86 | +0,64 % | CNY 26,37 | CNY 27,37 | CNY 26,01 | 6,27M |
| 2026-08-10 | CNY 26,69 | -2,20 % | CNY 27,52 | CNY 27,67 | CNY 26,07 | 8,03M |
| 2026-08-07 | CNY 27,29 | +4,56 % | CNY 26,63 | CNY 27,57 | CNY 25,88 | 10,35M |
| 2026-08-06 | CNY 26,10 | +1,95 % | CNY 25,28 | CNY 26,65 | CNY 25,00 | 8,79M |
| 2026-08-05 | CNY 25,60 | +5,57 % | CNY 24,11 | CNY 26,12 | CNY 24,11 | 10,61M |
| 2026-08-04 | CNY 24,25 | +5,11 % | CNY 23,10 | CNY 24,25 | CNY 22,44 | 14,35M |
| 2026-08-03 | CNY 23,07 | +6,31 % | CNY 21,71 | CNY 23,87 | CNY 21,45 | 20,79M |
| 2026-07-31 | CNY 21,70 | +7,37 % | CNY 21,90 | CNY 22,23 | CNY 21,36 | 16,90M |
| 2026-07-30 | CNY 20,21 | -10,02 % | CNY 22,41 | CNY 22,43 | CNY 20,21 | 11,21M |
| 2026-07-29 | CNY 22,46 | -4,02 % | CNY 23,40 | CNY 23,54 | CNY 21,89 | 7,86M |
| 2026-07-28 | CNY 23,40 | -6,21 % | CNY 24,37 | CNY 25,10 | CNY 23,22 | 6,16M |
| 2026-07-27 | CNY 24,95 | +2,67 % | CNY 24,32 | CNY 25,05 | CNY 23,88 | 6,53M |
| 2026-07-24 | CNY 24,30 | -2,80 % | CNY 24,30 | CNY 25,31 | CNY 23,71 | 6,35M |
| 2026-07-23 | CNY 25,00 | -3,18 % | CNY 25,72 | CNY 25,77 | CNY 24,90 | 8,45M |
| 2026-07-22 | CNY 25,82 | -3,98 % | CNY 26,26 | CNY 26,77 | CNY 25,33 | 11,77M |
| 2026-07-21 | CNY 26,89 | -7,78 % | CNY 27,26 | CNY 28,02 | CNY 26,24 | 17,64M |
| 2026-07-20 | CNY 29,16 | -10,00 % | CNY 31,95 | CNY 31,95 | CNY 29,16 | 9,34M |
| 2026-07-17 | CNY 32,40 | -10,00 % | CNY 35,02 | CNY 35,44 | CNY 32,40 | 13,67M |
| 2026-07-16 | CNY 36,00 | +2,86 % | CNY 34,10 | CNY 37,80 | CNY 33,46 | 16,89M |
| 2026-07-15 | CNY 35,00 | -2,75 % | CNY 36,60 | CNY 36,96 | CNY 34,49 | 11,70M |
| 2026-07-14 | CNY 35,99 | +5,79 % | CNY 34,80 | CNY 36,50 | CNY 32,62 | 13,34M |
| 2026-07-13 | CNY 34,02 | -10,19 % | CNY 37,69 | CNY 37,69 | CNY 34,02 | 15,20M |
| 2026-07-10 | CNY 37,88 | +9,99 % | CNY 33,92 | CNY 37,88 | CNY 33,80 | 12,01M |
| 2026-07-09 | CNY 34,44 | -1,54 % | CNY 35,00 | CNY 36,38 | CNY 33,00 | 13,02M |
| 2026-07-08 | CNY 34,98 | -5,56 % | CNY 36,65 | CNY 38,90 | CNY 34,80 | 19,25M |
| 2026-07-07 | CNY 37,04 | -6,30 % | CNY 39,14 | CNY 42,29 | CNY 35,94 | 32,88M |
| 2026-07-06 | CNY 39,53 | +9,99 % | CNY 37,34 | CNY 39,53 | CNY 37,00 | 13,81M |
| 2026-07-03 | CNY 35,94 | +10,01 % | CNY 33,35 | CNY 35,94 | CNY 33,01 | 7,68M |
| 2026-07-02 | CNY 32,67 | -1,48 % | CNY 32,61 | CNY 34,30 | CNY 32,16 | 8,04M |
| 2026-07-01 | CNY 33,16 | -6,62 % | CNY 35,88 | CNY 36,65 | CNY 32,90 | 11,76M |
| 2026-06-30 | CNY 35,51 | +10,01 % | CNY 32,30 | CNY 35,51 | CNY 31,80 | 13,28M |
| 2026-06-29 | CNY 32,28 | -4,97 % | CNY 33,40 | CNY 33,90 | CNY 30,87 | 10,08M |
| 2026-06-26 | CNY 33,97 | -2,39 % | CNY 35,60 | CNY 35,60 | CNY 33,58 | 9,75M |
| 2026-06-25 | CNY 34,80 | -3,92 % | CNY 36,22 | CNY 37,32 | CNY 34,22 | 11,37M |
| 2026-06-24 | CNY 36,22 | -2,11 % | CNY 36,48 | CNY 37,80 | CNY 35,58 | 10,11M |
| 2026-06-23 | CNY 37,00 | +0,19 % | CNY 36,50 | CNY 37,67 | CNY 35,74 | 13,33M |
| 2026-06-22 | CNY 36,93 | +1,34 % | CNY 37,10 | CNY 37,30 | CNY 34,50 | 17,39M |
| 2026-06-18 | CNY 36,44 | +9,99 % | CNY 33,79 | CNY 36,44 | CNY 33,01 | 9,17M |
| 2026-06-17 | CNY 33,13 | +4,74 % | CNY 31,31 | CNY 33,97 | CNY 30,80 | 12,93M |
| 2026-06-16 | CNY 31,63 | +4,15 % | CNY 30,11 | CNY 31,85 | CNY 30,00 | 9,26M |
| 2026-06-15 | CNY 30,37 | +1,98 % | CNY 30,00 | CNY 30,97 | CNY 29,39 | 13,38M |
| 2026-06-12 | CNY 29,78 | -10,00 % | CNY 33,09 | CNY 33,10 | CNY 29,78 | 16,89M |
| 2026-06-11 | CNY 33,09 | +6,74 % | CNY 30,80 | CNY 33,78 | CNY 30,17 | 17,94M |
| 2026-06-10 | CNY 31,00 | -1,37 % | CNY 31,73 | CNY 32,24 | CNY 30,70 | 16,25M |
| 2026-06-09 | CNY 31,43 | +10,01 % | CNY 31,00 | CNY 31,43 | CNY 30,00 | 10,42M |
| 2026-06-08 | CNY 28,57 | +3,82 % | CNY 26,29 | CNY 29,13 | CNY 26,29 | 9,24M |
| 2026-06-05 | CNY 27,52 | -0,29 % | CNY 28,00 | CNY 28,15 | CNY 26,28 | 6,23M |
| 2026-06-04 | CNY 27,60 | +2,79 % | CNY 26,65 | CNY 28,26 | CNY 26,60 | 6,38M |
| 2026-06-03 | CNY 26,85 | +1,32 % | CNY 26,39 | CNY 27,94 | CNY 26,39 | 4,91M |
| 2026-06-02 | CNY 26,50 | -0,67 % | CNY 26,45 | CNY 26,78 | CNY 25,50 | 5,16M |
| 2026-06-01 | CNY 26,68 | -1,91 % | CNY 26,54 | CNY 27,29 | CNY 26,45 | 3,98M |
| 2026-05-29 | CNY 27,20 | -2,86 % | CNY 28,40 | CNY 28,52 | CNY 26,92 | 5,89M |
| 2026-05-28 | CNY 28,00 | +1,67 % | CNY 27,54 | CNY 29,00 | CNY 26,85 | 6,93M |
| 2026-05-27 | CNY 27,54 | -3,23 % | CNY 28,51 | CNY 29,11 | CNY 27,04 | 9,60M |
| 2026-05-26 | CNY 28,46 | -8,22 % | CNY 31,81 | CNY 32,60 | CNY 28,00 | 16,42M |