Jiang Su Suyan Jingshen Co., Ltd. Class A 603299
SSE · China · Prozessindustrie
CNY 8,69+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 8,69 | +0,81 % | CNY 8,62 | CNY 8,73 | CNY 8,61 | 1,86M |
| 2026-09-29 | CNY 8,62 | +0,23 % | CNY 8,60 | CNY 8,65 | CNY 8,59 | 1,66M |
| 2026-09-28 | CNY 8,60 | -0,46 % | CNY 8,64 | CNY 8,66 | CNY 8,53 | 3,33M |
| 2026-09-24 | CNY 8,64 | -1,37 % | CNY 8,74 | CNY 8,76 | CNY 8,63 |
| 2,92M |
| 2026-09-23 | CNY 8,76 | +0,11 % | CNY 8,75 | CNY 8,84 | CNY 8,74 | 2,86M |
| 2026-09-22 | CNY 8,75 | +0,23 % | CNY 8,76 | CNY 8,88 | CNY 8,73 | 2,93M |
| 2026-09-21 | CNY 8,73 | +0,58 % | CNY 8,68 | CNY 8,77 | CNY 8,65 | 3,56M |
| 2026-09-18 | CNY 8,68 | +0,35 % | CNY 8,67 | CNY 8,71 | CNY 8,60 | 4,37M |
| 2026-09-17 | CNY 8,65 | -0,35 % | CNY 8,68 | CNY 8,71 | CNY 8,62 | 2,49M |
| 2026-09-16 | CNY 8,68 | -0,12 % | CNY 8,69 | CNY 8,70 | CNY 8,60 | 3,12M |
| 2026-09-15 | CNY 8,69 | -0,11 % | CNY 8,68 | CNY 8,78 | CNY 8,61 | 3,37M |
| 2026-09-14 | CNY 8,70 | +0,12 % | CNY 8,78 | CNY 8,80 | CNY 8,66 | 3,06M |
| 2026-09-11 | CNY 8,69 | -2,80 % | CNY 8,91 | CNY 8,94 | CNY 8,67 | 6,69M |
| 2026-09-10 | CNY 8,94 | -0,56 % | CNY 8,96 | CNY 9,01 | CNY 8,91 | 2,85M |
| 2026-09-09 | CNY 8,99 | -0,33 % | CNY 9,03 | CNY 9,05 | CNY 8,95 | 3,37M |
| 2026-09-08 | CNY 9,02 | +1,92 % | CNY 8,85 | CNY 9,05 | CNY 8,83 | 4,97M |
| 2026-09-07 | CNY 8,85 | -0,90 % | CNY 8,93 | CNY 8,94 | CNY 8,83 | 3,95M |
| 2026-09-04 | CNY 8,93 | +0,56 % | CNY 8,92 | CNY 9,00 | CNY 8,90 | 3,44M |
| 2026-09-03 | CNY 8,88 | -0,89 % | CNY 8,96 | CNY 8,99 | CNY 8,88 | 4,42M |
| 2026-09-02 | CNY 8,96 | -0,67 % | CNY 9,02 | CNY 9,05 | CNY 8,87 | 3,99M |
| 2026-09-01 | CNY 9,02 | +0,45 % | CNY 8,98 | CNY 9,09 | CNY 8,95 | 4,02M |
| 2026-08-31 | CNY 8,98 | -0,55 % | CNY 8,97 | CNY 9,14 | CNY 8,97 | 6,68M |
| 2026-08-28 | CNY 9,03 | +2,15 % | CNY 8,85 | CNY 9,05 | CNY 8,81 | 6,56M |
| 2026-08-27 | CNY 8,84 | +0,57 % | CNY 8,81 | CNY 8,88 | CNY 8,72 | 5,89M |
| 2026-08-26 | CNY 8,79 | +0,69 % | CNY 8,71 | CNY 8,89 | CNY 8,68 | 8,13M |
| 2026-08-25 | CNY 8,73 | -2,78 % | CNY 8,88 | CNY 8,89 | CNY 8,64 | 14,61M |
| 2026-08-24 | CNY 8,98 | 0,00 % | CNY 8,96 | CNY 9,07 | CNY 8,94 | 3,75M |
| 2026-08-21 | CNY 8,98 | -1,21 % | CNY 9,09 | CNY 9,12 | CNY 8,94 | 4,52M |
| 2026-08-20 | CNY 9,09 | -0,22 % | CNY 9,10 | CNY 9,19 | CNY 9,05 | 4,27M |
| 2026-08-19 | CNY 9,11 | -0,98 % | CNY 9,11 | CNY 9,23 | CNY 9,05 | 4,74M |
| 2026-08-18 | CNY 9,20 | +0,99 % | CNY 9,15 | CNY 9,25 | CNY 9,11 | 6,58M |
| 2026-08-17 | CNY 9,11 | +1,90 % | CNY 8,92 | CNY 9,13 | CNY 8,90 | 7,00M |
| 2026-08-14 | CNY 8,94 | +0,34 % | CNY 8,92 | CNY 8,96 | CNY 8,82 | 4,29M |
| 2026-08-13 | CNY 8,91 | -0,56 % | CNY 8,93 | CNY 8,99 | CNY 8,87 | 4,74M |
| 2026-08-12 | CNY 8,96 | +0,34 % | CNY 8,98 | CNY 9,00 | CNY 8,90 | 4,30M |
| 2026-08-11 | CNY 8,93 | -2,51 % | CNY 9,19 | CNY 9,19 | CNY 8,88 | 9,65M |
| 2026-08-10 | CNY 9,16 | +0,88 % | CNY 9,09 | CNY 9,24 | CNY 9,08 | 5,44M |
| 2026-08-07 | CNY 9,08 | -0,66 % | CNY 9,11 | CNY 9,17 | CNY 9,03 | 3,90M |
| 2026-08-06 | CNY 9,14 | -1,30 % | CNY 9,23 | CNY 9,26 | CNY 9,07 | 4,93M |
| 2026-08-05 | CNY 9,26 | +0,22 % | CNY 9,25 | CNY 9,29 | CNY 9,18 | 3,93M |
| 2026-08-04 | CNY 9,24 | -1,81 % | CNY 9,48 | CNY 9,48 | CNY 9,23 | 5,38M |
| 2026-08-03 | CNY 9,41 | 0,00 % | CNY 9,36 | CNY 9,48 | CNY 9,34 | 4,07M |
| 2026-07-31 | CNY 9,41 | +0,64 % | CNY 9,30 | CNY 9,48 | CNY 9,28 | 6,66M |
| 2026-07-30 | CNY 9,35 | +0,43 % | CNY 9,26 | CNY 9,40 | CNY 9,17 | 5,90M |
| 2026-07-29 | CNY 9,31 | +1,97 % | CNY 9,16 | CNY 9,33 | CNY 9,13 | 6,28M |
| 2026-07-28 | CNY 9,13 | +0,11 % | CNY 9,11 | CNY 9,13 | CNY 9,03 | 3,75M |
| 2026-07-27 | CNY 9,12 | +0,11 % | CNY 9,01 | CNY 9,18 | CNY 9,00 | 4,63M |
| 2026-07-24 | CNY 9,11 | -3,09 % | CNY 9,40 | CNY 9,48 | CNY 9,07 | 5,70M |
| 2026-07-23 | CNY 9,40 | +2,06 % | CNY 9,21 | CNY 9,42 | CNY 9,18 | 4,64M |
| 2026-07-22 | CNY 9,21 | -0,65 % | CNY 9,26 | CNY 9,31 | CNY 9,13 | 5,59M |
| 2026-07-21 | CNY 9,27 | -0,96 % | CNY 9,36 | CNY 9,49 | CNY 9,20 | 6,87M |
| 2026-07-20 | CNY 9,36 | +0,54 % | CNY 9,39 | CNY 9,58 | CNY 9,30 | 6,79M |
| 2026-07-17 | CNY 9,31 | -1,27 % | CNY 9,40 | CNY 9,63 | CNY 9,29 | 6,58M |
| 2026-07-16 | CNY 9,43 | -1,15 % | CNY 9,56 | CNY 9,57 | CNY 9,38 | 4,41M |
| 2026-07-15 | CNY 9,54 | +1,71 % | CNY 9,32 | CNY 9,54 | CNY 9,30 | 5,21M |
| 2026-07-14 | CNY 9,38 | +2,51 % | CNY 9,19 | CNY 9,45 | CNY 9,15 | 6,70M |
| 2026-07-13 | CNY 9,15 | +0,77 % | CNY 9,12 | CNY 9,23 | CNY 9,03 | 5,64M |
| 2026-07-10 | CNY 9,08 | +1,91 % | CNY 8,93 | CNY 9,16 | CNY 8,83 | 5,53M |
| 2026-07-09 | CNY 8,91 | -0,34 % | CNY 8,90 | CNY 9,00 | CNY 8,85 | 4,04M |
| 2026-07-08 | CNY 8,94 | +0,34 % | CNY 8,93 | CNY 9,07 | CNY 8,86 | 3,89M |
| 2026-07-07 | CNY 8,91 | -2,41 % | CNY 9,12 | CNY 9,12 | CNY 8,84 | 4,01M |
| 2026-07-06 | CNY 9,13 | +1,22 % | CNY 9,05 | CNY 9,18 | CNY 8,99 | 3,80M |
| 2026-07-03 | CNY 9,02 | -0,44 % | CNY 9,12 | CNY 9,14 | CNY 8,94 | 3,53M |
| 2026-07-02 | CNY 9,06 | +1,57 % | CNY 8,89 | CNY 9,12 | CNY 8,86 | 5,48M |
| 2026-07-01 | CNY 8,92 | +1,48 % | CNY 8,80 | CNY 8,98 | CNY 8,72 | 5,54M |
| 2026-06-30 | CNY 8,79 | -0,45 % | CNY 8,83 | CNY 8,89 | CNY 8,71 | 4,14M |
| 2026-06-29 | CNY 8,83 | +0,11 % | CNY 8,82 | CNY 8,86 | CNY 8,60 | 5,26M |
| 2026-06-26 | CNY 8,82 | -0,90 % | CNY 8,95 | CNY 9,12 | CNY 8,77 | 5,13M |
| 2026-06-25 | CNY 8,90 | -2,73 % | CNY 9,06 | CNY 9,15 | CNY 8,88 | 8,43M |
| 2026-06-24 | CNY 9,15 | -1,61 % | CNY 9,33 | CNY 9,43 | CNY 9,14 | 4,79M |
| 2026-06-23 | CNY 9,30 | -1,90 % | CNY 9,47 | CNY 9,59 | CNY 9,29 | 4,64M |
| 2026-06-22 | CNY 9,48 | -0,32 % | CNY 9,45 | CNY 9,51 | CNY 9,12 | 9,64M |
| 2026-06-18 | CNY 9,51 | -4,61 % | CNY 9,73 | CNY 9,77 | CNY 9,50 | 4,46M |
| 2026-06-17 | CNY 9,97 | -0,30 % | CNY 10,00 | CNY 10,05 | CNY 9,82 | 3,83M |
| 2026-06-16 | CNY 10,00 | -1,96 % | CNY 10,18 | CNY 10,24 | CNY 9,90 | 5,39M |
| 2026-06-15 | CNY 10,20 | +0,49 % | CNY 10,15 | CNY 10,34 | CNY 10,15 | 5,27M |
| 2026-06-12 | CNY 10,15 | +3,47 % | CNY 9,81 | CNY 10,18 | CNY 9,81 | 6,35M |
| 2026-06-11 | CNY 9,81 | -0,10 % | CNY 9,90 | CNY 9,98 | CNY 9,72 | 3,92M |
| 2026-06-10 | CNY 9,82 | +0,20 % | CNY 9,81 | CNY 9,84 | CNY 9,68 | 4,00M |
| 2026-06-09 | CNY 9,80 | -0,71 % | CNY 9,87 | CNY 9,92 | CNY 9,77 | 4,35M |
| 2026-06-08 | CNY 9,87 | -1,69 % | CNY 9,95 | CNY 10,03 | CNY 9,74 | 7,27M |
| 2026-06-05 | CNY 10,04 | -1,18 % | CNY 10,14 | CNY 10,23 | CNY 10,03 | 4,62M |
| 2026-06-04 | CNY 10,16 | -1,84 % | CNY 10,30 | CNY 10,37 | CNY 10,08 | 5,94M |
| 2026-06-03 | CNY 10,35 | -0,77 % | CNY 10,42 | CNY 10,43 | CNY 10,24 | 4,53M |
| 2026-06-02 | CNY 10,43 | +0,19 % | CNY 10,40 | CNY 10,57 | CNY 10,37 | 5,93M |
| 2026-06-01 | CNY 10,41 | +1,36 % | CNY 10,25 | CNY 10,49 | CNY 10,16 | 6,70M |
| 2026-05-29 | CNY 10,27 | +1,28 % | CNY 10,18 | CNY 10,32 | CNY 10,10 | 7,89M |
| 2026-05-28 | CNY 10,14 | -1,36 % | CNY 10,21 | CNY 10,35 | CNY 10,10 | 6,86M |
| 2026-05-27 | CNY 10,28 | -1,63 % | CNY 10,44 | CNY 10,47 | CNY 10,16 | 7,59M |
| 2026-05-26 | CNY 10,45 | +0,97 % | CNY 10,32 | CNY 10,50 | CNY 10,30 | 5,28M |