Jingjin Equipment Inc. Class A 603279
SSE · China · Produzierendes Gewerbe
CNY 10,94+0,23 (+2,15 %)
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 10,94 | +2,15 % | CNY 10,75 | CNY 10,98 | CNY 10,72 | 5,34M |
| 2026-09-29 | CNY 10,71 | -0,74 % | CNY 10,82 | CNY 10,87 | CNY 10,69 | 5,93M |
| 2026-09-28 | CNY 10,79 | -1,82 % | CNY 11,00 | CNY 11,05 | CNY 10,72 | 5,54M |
| 2026-09-24 | CNY 10,99 | -2,05 % | CNY 11,23 | CNY 11,26 | CNY 10,96 | 5,77M |
| 2026-09-23 | CNY 11,22 | +0,36 % | CNY 11,18 | CNY 11,27 | CNY 11,14 | 3,75M |
| 2026-09-22 | CNY 11,18 | -0,36 % | CNY 11,23 | CNY 11,28 | CNY 11,17 | 3,52M |
| 2026-09-21 | CNY 11,22 | +0,72 % | CNY 11,16 | CNY 11,25 | CNY 11,15 | 5,05M |
| 2026-09-18 | CNY 11,14 | +1,00 % | CNY 11,04 | CNY 11,18 | CNY 11,03 | 5,28M |
| 2026-09-17 | CNY 11,03 | -0,90 % | CNY 11,06 | CNY 11,16 | CNY 10,99 | 5,00M |
| 2026-09-16 | CNY 11,13 | -0,71 % | CNY 11,20 | CNY 11,21 | CNY 10,98 | 7,44M |
| 2026-09-15 | CNY 11,21 | -1,49 % | CNY 11,33 | CNY 11,40 | CNY 11,18 | 6,55M |
| 2026-09-14 | CNY 11,38 | -0,35 % | CNY 11,40 | CNY 11,56 | CNY 11,34 | 5,41M |
| 2026-09-11 | CNY 11,42 | -0,70 % | CNY 11,41 | CNY 11,52 | CNY 11,13 | 11,13M |
| 2026-09-10 | CNY 11,50 | +0,44 % | CNY 11,41 | CNY 11,59 | CNY 11,23 | 10,19M |
| 2026-09-09 | CNY 11,45 | -0,52 % | CNY 11,52 | CNY 11,52 | CNY 11,38 | 5,45M |
| 2026-09-08 | CNY 11,51 | +1,05 % | CNY 11,39 | CNY 11,56 | CNY 11,36 | 6,44M |
| 2026-09-07 | CNY 11,39 | +0,26 % | CNY 11,40 | CNY 11,41 | CNY 11,29 | 5,04M |
| 2026-09-04 | CNY 11,36 | +0,89 % | CNY 11,27 | CNY 11,47 | CNY 11,27 | 8,77M |
| 2026-09-03 | CNY 11,26 | -0,09 % | CNY 11,28 | CNY 11,36 | CNY 11,23 | 5,34M |
| 2026-09-02 | CNY 11,27 | -1,49 % | CNY 11,36 | CNY 11,40 | CNY 11,20 | 7,18M |
| 2026-09-01 | CNY 11,44 | +1,51 % | CNY 11,24 | CNY 11,48 | CNY 11,23 | 11,29M |
| 2026-08-31 | CNY 11,27 | -2,25 % | CNY 11,51 | CNY 11,53 | CNY 11,22 | 14,36M |
| 2026-08-28 | CNY 11,53 | +1,14 % | CNY 11,41 | CNY 11,62 | CNY 11,36 | 14,74M |
| 2026-08-27 | CNY 11,40 | -0,70 % | CNY 11,37 | CNY 11,47 | CNY 11,34 | 19,22M |
| 2026-08-26 | CNY 11,48 | -9,03 % | CNY 11,81 | CNY 11,91 | CNY 11,43 | 30,72M |
| 2026-08-25 | CNY 12,62 | +0,96 % | CNY 12,51 | CNY 12,68 | CNY 12,38 | 4,75M |
| 2026-08-24 | CNY 12,50 | +0,24 % | CNY 12,46 | CNY 12,62 | CNY 12,33 | 4,98M |
| 2026-08-21 | CNY 12,47 | -0,48 % | CNY 12,53 | CNY 12,55 | CNY 12,26 | 5,17M |
| 2026-08-20 | CNY 12,53 | +0,97 % | CNY 12,36 | CNY 12,61 | CNY 12,25 | 5,98M |
| 2026-08-19 | CNY 12,41 | -1,74 % | CNY 12,60 | CNY 12,68 | CNY 12,33 | 5,80M |
| 2026-08-18 | CNY 12,63 | +0,56 % | CNY 12,56 | CNY 12,68 | CNY 12,52 | 4,36M |
| 2026-08-17 | CNY 12,56 | +2,03 % | CNY 12,26 | CNY 12,58 | CNY 12,18 | 5,21M |
| 2026-08-14 | CNY 12,31 | -1,68 % | CNY 12,50 | CNY 12,56 | CNY 12,31 | 4,70M |
| 2026-08-13 | CNY 12,52 | -1,80 % | CNY 12,81 | CNY 12,81 | CNY 12,49 | 5,85M |
| 2026-08-12 | CNY 12,75 | +0,55 % | CNY 12,68 | CNY 12,81 | CNY 12,61 | 4,08M |
| 2026-08-11 | CNY 12,68 | -1,63 % | CNY 12,90 | CNY 12,90 | CNY 12,65 | 5,16M |
| 2026-08-10 | CNY 12,89 | +0,70 % | CNY 12,84 | CNY 12,98 | CNY 12,72 | 5,39M |
| 2026-08-07 | CNY 12,80 | -1,39 % | CNY 12,85 | CNY 13,01 | CNY 12,75 | 5,80M |
| 2026-08-06 | CNY 12,98 | -0,61 % | CNY 13,01 | CNY 13,12 | CNY 12,83 | 5,48M |
| 2026-08-05 | CNY 13,06 | 0,00 % | CNY 13,00 | CNY 13,16 | CNY 12,90 | 6,13M |
| 2026-08-04 | CNY 13,06 | -2,90 % | CNY 13,63 | CNY 13,63 | CNY 13,00 | 8,79M |
| 2026-08-03 | CNY 13,45 | +0,15 % | CNY 13,43 | CNY 13,50 | CNY 13,27 | 5,38M |
| 2026-07-31 | CNY 13,43 | -0,74 % | CNY 13,41 | CNY 13,60 | CNY 13,25 | 8,00M |
| 2026-07-30 | CNY 13,53 | +0,07 % | CNY 13,45 | CNY 13,77 | CNY 13,34 | 8,35M |
| 2026-07-29 | CNY 13,52 | +2,50 % | CNY 13,25 | CNY 13,66 | CNY 13,13 | 9,04M |
| 2026-07-28 | CNY 13,19 | +2,09 % | CNY 12,90 | CNY 13,22 | CNY 12,79 | 5,68M |
| 2026-07-27 | CNY 12,92 | +2,54 % | CNY 12,71 | CNY 13,00 | CNY 12,59 | 5,85M |
| 2026-07-24 | CNY 12,60 | -2,02 % | CNY 12,83 | CNY 12,89 | CNY 12,48 | 5,53M |
| 2026-07-23 | CNY 12,86 | +1,66 % | CNY 12,65 | CNY 12,94 | CNY 12,53 | 5,60M |
| 2026-07-22 | CNY 12,65 | +0,56 % | CNY 12,52 | CNY 12,71 | CNY 12,31 | 8,54M |
| 2026-07-21 | CNY 12,58 | -1,64 % | CNY 12,83 | CNY 12,93 | CNY 12,52 | 9,85M |
| 2026-07-20 | CNY 12,79 | +2,73 % | CNY 12,48 | CNY 12,98 | CNY 12,37 | 11,95M |
| 2026-07-17 | CNY 12,45 | -0,32 % | CNY 12,46 | CNY 12,76 | CNY 12,41 | 8,98M |
| 2026-07-16 | CNY 12,49 | -0,08 % | CNY 12,45 | CNY 12,61 | CNY 12,34 | 6,29M |
| 2026-07-15 | CNY 12,50 | +2,04 % | CNY 12,29 | CNY 12,64 | CNY 12,18 | 7,27M |
| 2026-07-14 | CNY 12,25 | +1,41 % | CNY 12,12 | CNY 12,37 | CNY 12,05 | 5,53M |
| 2026-07-13 | CNY 12,08 | -1,79 % | CNY 12,35 | CNY 12,35 | CNY 12,05 | 6,10M |
| 2026-07-10 | CNY 12,30 | +2,07 % | CNY 12,00 | CNY 12,46 | CNY 11,87 | 6,03M |
| 2026-07-09 | CNY 12,05 | -2,11 % | CNY 12,36 | CNY 12,36 | CNY 11,89 | 6,10M |
| 2026-07-08 | CNY 12,31 | +0,57 % | CNY 12,31 | CNY 12,54 | CNY 12,12 | 6,27M |
| 2026-07-07 | CNY 12,24 | -3,62 % | CNY 12,75 | CNY 12,75 | CNY 12,20 | 5,79M |
| 2026-07-06 | CNY 12,70 | +1,84 % | CNY 12,52 | CNY 12,71 | CNY 12,43 | 7,27M |
| 2026-07-03 | CNY 12,47 | +0,97 % | CNY 12,49 | CNY 12,61 | CNY 12,34 | 5,49M |
| 2026-07-02 | CNY 12,35 | +1,15 % | CNY 12,31 | CNY 12,62 | CNY 12,21 | 8,19M |
| 2026-07-01 | CNY 12,21 | +1,75 % | CNY 12,00 | CNY 12,52 | CNY 11,90 | 7,23M |
| 2026-06-30 | CNY 12,00 | -0,33 % | CNY 12,04 | CNY 12,22 | CNY 11,84 | 6,36M |
| 2026-06-29 | CNY 12,04 | +1,01 % | CNY 11,86 | CNY 12,33 | CNY 11,73 | 8,40M |
| 2026-06-26 | CNY 11,92 | -1,00 % | CNY 12,08 | CNY 12,18 | CNY 11,74 | 9,60M |
| 2026-06-25 | CNY 12,04 | -2,03 % | CNY 12,23 | CNY 12,54 | CNY 11,96 | 7,43M |
| 2026-06-24 | CNY 12,29 | -3,15 % | CNY 12,83 | CNY 12,83 | CNY 12,24 | 9,20M |
| 2026-06-23 | CNY 12,69 | -2,16 % | CNY 12,96 | CNY 13,16 | CNY 12,62 | 7,54M |
| 2026-06-22 | CNY 12,97 | -1,14 % | CNY 13,04 | CNY 13,04 | CNY 12,53 | 8,67M |
| 2026-06-18 | CNY 13,12 | -0,30 % | CNY 13,05 | CNY 13,20 | CNY 12,97 | 5,03M |
| 2026-06-17 | CNY 13,16 | -1,86 % | CNY 13,44 | CNY 13,47 | CNY 13,07 | 6,08M |
| 2026-06-16 | CNY 13,41 | -2,26 % | CNY 13,70 | CNY 13,72 | CNY 13,40 | 5,86M |
| 2026-06-15 | CNY 13,72 | +1,48 % | CNY 13,79 | CNY 13,94 | CNY 13,57 | 7,76M |
| 2026-06-12 | CNY 13,52 | +0,60 % | CNY 13,71 | CNY 13,78 | CNY 13,33 | 9,57M |
| 2026-06-11 | CNY 13,44 | +2,13 % | CNY 13,16 | CNY 13,58 | CNY 13,02 | 11,06M |
| 2026-06-10 | CNY 13,16 | -1,72 % | CNY 13,48 | CNY 13,48 | CNY 12,85 | 11,06M |
| 2026-06-09 | CNY 13,39 | -0,67 % | CNY 13,50 | CNY 13,60 | CNY 13,31 | 7,35M |
| 2026-06-08 | CNY 13,48 | -3,85 % | CNY 13,80 | CNY 14,04 | CNY 13,30 | 10,30M |
| 2026-06-05 | CNY 14,02 | +0,29 % | CNY 14,01 | CNY 14,32 | CNY 13,80 | 8,70M |
| 2026-06-04 | CNY 13,98 | -2,44 % | CNY 14,50 | CNY 14,50 | CNY 13,92 | 9,47M |
| 2026-06-03 | CNY 14,33 | -2,65 % | CNY 14,71 | CNY 14,73 | CNY 14,26 | 8,92M |
| 2026-06-02 | CNY 14,72 | -1,87 % | CNY 15,00 | CNY 15,09 | CNY 14,60 | 10,24M |
| 2026-06-01 | CNY 15,00 | -1,64 % | CNY 14,99 | CNY 15,14 | CNY 14,80 | 9,77M |
| 2026-05-29 | CNY 15,25 | -1,74 % | CNY 15,47 | CNY 15,72 | CNY 15,15 | 9,01M |
| 2026-05-28 | CNY 15,52 | -0,06 % | CNY 15,45 | CNY 16,35 | CNY 15,36 | 12,12M |
| 2026-05-27 | CNY 15,53 | -1,15 % | CNY 15,70 | CNY 15,90 | CNY 15,21 | 8,13M |
| 2026-05-26 | CNY 15,71 | +1,42 % | CNY 15,38 | CNY 15,84 | CNY 15,14 | 9,22M |