Jiangsu United Water Technology Co., Ltd. Class A 603291
SSE · China · Versorger
CNY 8,53-0,07 (-0,81 %)
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 8,53 | -1,73 % | CNY 8,65 | CNY 8,72 | CNY 8,52 | 1,68M |
| 2026-09-29 | CNY 8,68 | +0,81 % | CNY 8,69 | CNY 8,77 | CNY 8,60 | 3,00M |
| 2026-09-28 | CNY 8,61 | -1,26 % | CNY 8,72 | CNY 8,78 | CNY 8,42 | 3,89M |
| 2026-09-24 | CNY 8,72 | -2,02 % | CNY 8,88 | CNY 8,99 | CNY 8,71 | 3,65M |
| 2026-09-23 | CNY 8,90 | -0,56 % | CNY 8,92 | CNY 8,97 | CNY 8,72 | 4,08M |
| 2026-09-22 | CNY 8,95 | +0,90 % | CNY 8,90 | CNY 8,97 | CNY 8,83 | 5,07M |
| 2026-09-21 | CNY 8,87 | -1,00 % | CNY 8,98 | CNY 9,03 | CNY 8,83 | 5,91M |
| 2026-09-18 | CNY 8,96 | +0,90 % | CNY 8,88 | CNY 9,03 | CNY 8,88 | 3,64M |
| 2026-09-17 | CNY 8,88 | -2,31 % | CNY 8,96 | CNY 9,16 | CNY 8,83 | 6,40M |
| 2026-09-16 | CNY 9,09 | -4,42 % | CNY 9,31 | CNY 9,52 | CNY 8,70 | 13,92M |
| 2026-09-15 | CNY 9,51 | -3,74 % | CNY 9,84 | CNY 9,88 | CNY 9,24 | 16,69M |
| 2026-09-14 | CNY 9,88 | +6,01 % | CNY 9,30 | CNY 9,98 | CNY 9,18 | 15,27M |
| 2026-09-11 | CNY 9,32 | +2,31 % | CNY 8,96 | CNY 9,39 | CNY 8,81 | 7,22M |
| 2026-09-10 | CNY 9,11 | -2,15 % | CNY 9,18 | CNY 9,24 | CNY 8,97 | 4,48M |
| 2026-09-09 | CNY 9,31 | +0,22 % | CNY 9,28 | CNY 9,38 | CNY 9,18 | 4,23M |
| 2026-09-08 | CNY 9,29 | +4,26 % | CNY 8,92 | CNY 9,38 | CNY 8,90 | 5,74M |
| 2026-09-07 | CNY 8,91 | 0,00 % | CNY 8,94 | CNY 9,00 | CNY 8,82 | 2,24M |
| 2026-09-04 | CNY 8,91 | +0,11 % | CNY 8,91 | CNY 9,04 | CNY 8,88 | 2,62M |
| 2026-09-03 | CNY 8,90 | -1,55 % | CNY 9,03 | CNY 9,10 | CNY 8,90 | 2,45M |
| 2026-09-02 | CNY 9,04 | +0,11 % | CNY 9,04 | CNY 9,16 | CNY 8,92 | 3,86M |
| 2026-09-01 | CNY 9,03 | +0,89 % | CNY 8,98 | CNY 9,08 | CNY 8,90 | 4,00M |
| 2026-08-31 | CNY 8,95 | +0,22 % | CNY 8,89 | CNY 9,11 | CNY 8,82 | 4,65M |
| 2026-08-28 | CNY 8,93 | -0,67 % | CNY 8,92 | CNY 9,20 | CNY 8,89 | 4,53M |
| 2026-08-27 | CNY 8,99 | -1,53 % | CNY 9,05 | CNY 9,12 | CNY 8,87 | 3,41M |
| 2026-08-26 | CNY 9,13 | +1,56 % | CNY 9,00 | CNY 9,14 | CNY 8,91 | 3,02M |
| 2026-08-25 | CNY 8,99 | -0,77 % | CNY 8,99 | CNY 9,18 | CNY 8,90 | 4,29M |
| 2026-08-24 | CNY 9,06 | -3,92 % | CNY 9,43 | CNY 9,50 | CNY 8,80 | 6,84M |
| 2026-08-21 | CNY 9,43 | +2,50 % | CNY 9,25 | CNY 9,45 | CNY 8,94 | 6,48M |
| 2026-08-20 | CNY 9,20 | +2,00 % | CNY 9,00 | CNY 9,35 | CNY 9,00 | 5,27M |
| 2026-08-19 | CNY 9,02 | +0,11 % | CNY 9,05 | CNY 9,05 | CNY 8,90 | 3,59M |
| 2026-08-18 | CNY 9,01 | -0,22 % | CNY 9,03 | CNY 9,11 | CNY 8,94 | 2,87M |
| 2026-08-17 | CNY 9,03 | +1,46 % | CNY 8,87 | CNY 9,12 | CNY 8,78 | 3,23M |
| 2026-08-14 | CNY 8,90 | -1,44 % | CNY 9,01 | CNY 9,08 | CNY 8,81 | 3,40M |
| 2026-08-13 | CNY 9,03 | -1,63 % | CNY 9,24 | CNY 9,24 | CNY 9,01 | 2,73M |
| 2026-08-12 | CNY 9,18 | -0,76 % | CNY 9,23 | CNY 9,28 | CNY 9,10 | 3,90M |
| 2026-08-11 | CNY 9,25 | -1,49 % | CNY 9,34 | CNY 9,52 | CNY 9,21 | 5,33M |
| 2026-08-10 | CNY 9,39 | +3,07 % | CNY 9,20 | CNY 9,42 | CNY 9,02 | 5,09M |
| 2026-08-07 | CNY 9,11 | +3,05 % | CNY 8,90 | CNY 9,24 | CNY 8,66 | 7,08M |
| 2026-08-06 | CNY 8,84 | +1,38 % | CNY 8,71 | CNY 8,96 | CNY 8,69 | 4,43M |
| 2026-08-05 | CNY 8,72 | +1,51 % | CNY 8,68 | CNY 8,79 | CNY 8,52 | 5,61M |
| 2026-08-04 | CNY 8,59 | +0,70 % | CNY 8,51 | CNY 8,74 | CNY 8,46 | 6,06M |
| 2026-08-03 | CNY 8,53 | +4,15 % | CNY 8,28 | CNY 8,59 | CNY 8,21 | 6,24M |
| 2026-07-31 | CNY 8,19 | +1,49 % | CNY 8,09 | CNY 8,19 | CNY 8,09 | 2,49M |
| 2026-07-30 | CNY 8,07 | -0,62 % | CNY 8,03 | CNY 8,26 | CNY 8,00 | 2,88M |
| 2026-07-29 | CNY 8,12 | +3,70 % | CNY 7,90 | CNY 8,20 | CNY 7,84 | 4,88M |
| 2026-07-28 | CNY 7,83 | +0,38 % | CNY 7,70 | CNY 7,95 | CNY 7,69 | 3,31M |
| 2026-07-27 | CNY 7,80 | +1,04 % | CNY 7,70 | CNY 7,87 | CNY 7,63 | 4,41M |
| 2026-07-24 | CNY 7,72 | -3,38 % | CNY 7,98 | CNY 7,98 | CNY 7,72 | 3,38M |
| 2026-07-23 | CNY 7,99 | +2,70 % | CNY 7,72 | CNY 7,99 | CNY 7,71 | 3,04M |
| 2026-07-22 | CNY 7,78 | -0,51 % | CNY 7,83 | CNY 7,93 | CNY 7,72 | 2,91M |
| 2026-07-21 | CNY 7,82 | -1,88 % | CNY 7,98 | CNY 7,99 | CNY 7,60 | 5,30M |
| 2026-07-20 | CNY 7,97 | 0,00 % | CNY 7,92 | CNY 8,23 | CNY 7,86 | 4,89M |
| 2026-07-17 | CNY 7,97 | -3,28 % | CNY 8,25 | CNY 8,37 | CNY 7,88 | 4,24M |
| 2026-07-16 | CNY 8,24 | +1,73 % | CNY 8,06 | CNY 8,32 | CNY 7,99 | 2,94M |
| 2026-07-15 | CNY 8,10 | +1,38 % | CNY 8,03 | CNY 8,21 | CNY 7,99 | 2,79M |
| 2026-07-14 | CNY 7,99 | +0,88 % | CNY 7,91 | CNY 8,03 | CNY 7,80 | 3,01M |
| 2026-07-13 | CNY 7,92 | -3,77 % | CNY 8,32 | CNY 8,40 | CNY 7,86 | 4,31M |
| 2026-07-10 | CNY 8,23 | +2,87 % | CNY 8,00 | CNY 8,41 | CNY 7,89 | 4,84M |
| 2026-07-09 | CNY 8,00 | -3,03 % | CNY 8,25 | CNY 8,30 | CNY 7,95 | 4,51M |
| 2026-07-08 | CNY 8,25 | -0,96 % | CNY 8,31 | CNY 8,41 | CNY 8,17 | 3,70M |
| 2026-07-07 | CNY 8,33 | -4,58 % | CNY 8,73 | CNY 8,87 | CNY 8,33 | 4,74M |
| 2026-07-06 | CNY 8,73 | +3,07 % | CNY 8,43 | CNY 8,88 | CNY 8,43 | 6,57M |
| 2026-07-03 | CNY 8,47 | +3,80 % | CNY 8,17 | CNY 8,76 | CNY 8,13 | 6,87M |
| 2026-07-02 | CNY 8,16 | +0,74 % | CNY 8,11 | CNY 8,32 | CNY 7,95 | 4,08M |
| 2026-07-01 | CNY 8,10 | +0,75 % | CNY 8,06 | CNY 8,22 | CNY 7,95 | 4,42M |
| 2026-06-30 | CNY 8,04 | -0,37 % | CNY 8,07 | CNY 8,13 | CNY 7,91 | 3,79M |
| 2026-06-29 | CNY 8,07 | -0,25 % | CNY 8,10 | CNY 8,15 | CNY 7,78 | 5,39M |
| 2026-06-26 | CNY 8,09 | -3,69 % | CNY 8,41 | CNY 8,41 | CNY 8,06 | 4,96M |
| 2026-06-25 | CNY 8,40 | -3,00 % | CNY 8,60 | CNY 8,67 | CNY 8,38 | 3,10M |
| 2026-06-24 | CNY 8,66 | -3,46 % | CNY 8,93 | CNY 9,24 | CNY 8,61 | 6,46M |
| 2026-06-23 | CNY 8,97 | +4,30 % | CNY 8,59 | CNY 9,03 | CNY 8,53 | 7,95M |
| 2026-06-22 | CNY 8,60 | 0,00 % | CNY 8,59 | CNY 8,66 | CNY 8,26 | 4,76M |
| 2026-06-18 | CNY 8,60 | -1,94 % | CNY 8,80 | CNY 8,83 | CNY 8,55 | 5,15M |
| 2026-06-17 | CNY 8,77 | -3,20 % | CNY 9,00 | CNY 9,05 | CNY 8,76 | 6,94M |
| 2026-06-16 | CNY 9,06 | -1,52 % | CNY 9,21 | CNY 9,28 | CNY 8,95 | 5,93M |
| 2026-06-15 | CNY 9,20 | +1,10 % | CNY 9,06 | CNY 9,38 | CNY 9,06 | 5,11M |
| 2026-06-12 | CNY 9,10 | -0,76 % | CNY 9,15 | CNY 9,57 | CNY 9,09 | 7,72M |
| 2026-06-11 | CNY 9,17 | -3,78 % | CNY 9,35 | CNY 9,49 | CNY 9,09 | 4,63M |
| 2026-06-10 | CNY 9,53 | -1,14 % | CNY 9,53 | CNY 9,98 | CNY 9,41 | 5,43M |
| 2026-06-09 | CNY 9,64 | +0,84 % | CNY 9,54 | CNY 9,69 | CNY 9,06 | 8,15M |
| 2026-06-08 | CNY 9,56 | -6,27 % | CNY 10,00 | CNY 10,16 | CNY 9,34 | 7,86M |
| 2026-06-05 | CNY 10,20 | -2,67 % | CNY 10,50 | CNY 10,54 | CNY 10,12 | 3,65M |
| 2026-06-04 | CNY 10,48 | -1,78 % | CNY 10,44 | CNY 10,69 | CNY 10,38 | 3,52M |
| 2026-06-03 | CNY 10,67 | +1,04 % | CNY 10,46 | CNY 10,71 | CNY 10,38 | 3,73M |
| 2026-06-02 | CNY 10,56 | +0,19 % | CNY 10,53 | CNY 10,63 | CNY 10,30 | 3,92M |
| 2026-06-01 | CNY 10,54 | +2,93 % | CNY 10,40 | CNY 10,60 | CNY 10,11 | 4,97M |
| 2026-05-29 | CNY 10,24 | -1,63 % | CNY 10,40 | CNY 10,56 | CNY 10,21 | 4,92M |
| 2026-05-28 | CNY 10,41 | -0,48 % | CNY 10,47 | CNY 10,53 | CNY 10,10 | 5,89M |
| 2026-05-27 | CNY 10,46 | -3,15 % | CNY 10,72 | CNY 10,72 | CNY 10,42 | 3,98M |
| 2026-05-26 | CNY 10,80 | -1,73 % | CNY 10,85 | CNY 10,93 | CNY 10,51 | 5,94M |