Jack Technology Co. Ltd. Class A 603337
SSE · China · Produzierendes Gewerbe
CNY 35,07-0,39 (-1,10 %)
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 35,07 | -1,10 % | CNY 35,50 | CNY 35,76 | CNY 35,00 | 2,30M |
| 2026-09-29 | CNY 35,46 | -0,95 % | CNY 35,55 | CNY 35,78 | CNY 35,30 | 1,86M |
| 2026-09-28 | CNY 35,80 | -3,35 % | CNY 36,98 | CNY 37,04 | CNY 35,30 | 3,97M |
| 2026-09-24 | CNY 37,04 | -1,62 % | CNY 37,59 | CNY 38,25 | CNY 37,02 | 2,17M |
| 2026-09-23 | CNY 37,65 | +0,48 % | CNY 37,41 | CNY 38,15 | CNY 37,27 | 2,37M |
| 2026-09-22 | CNY 37,47 | +3,39 % | CNY 36,50 | CNY 38,78 | CNY 36,24 | 5,79M |
| 2026-09-21 | CNY 36,24 | -1,17 % | CNY 36,53 | CNY 36,99 | CNY 36,02 | 2,99M |
| 2026-09-18 | CNY 36,67 | +1,58 % | CNY 36,20 | CNY 36,70 | CNY 36,20 | 1,57M |
| 2026-09-17 | CNY 36,10 | +0,53 % | CNY 35,96 | CNY 36,53 | CNY 35,91 | 1,75M |
| 2026-09-16 | CNY 35,91 | -0,80 % | CNY 36,12 | CNY 36,20 | CNY 35,75 | 1,76M |
| 2026-09-15 | CNY 36,20 | +0,47 % | CNY 36,05 | CNY 36,36 | CNY 35,80 | 1,37M |
| 2026-09-14 | CNY 36,03 | +0,14 % | CNY 35,90 | CNY 36,30 | CNY 35,88 | 1,50M |
| 2026-09-11 | CNY 35,98 | -1,77 % | CNY 36,64 | CNY 36,64 | CNY 35,51 | 2,74M |
| 2026-09-10 | CNY 36,63 | -1,43 % | CNY 37,30 | CNY 37,30 | CNY 36,50 | 1,78M |
| 2026-09-09 | CNY 37,16 | +0,16 % | CNY 37,20 | CNY 37,50 | CNY 36,96 | 1,89M |
| 2026-09-08 | CNY 37,10 | -0,35 % | CNY 37,30 | CNY 37,80 | CNY 37,04 | 2,43M |
| 2026-09-07 | CNY 37,23 | -1,92 % | CNY 38,21 | CNY 38,21 | CNY 37,18 | 3,21M |
| 2026-09-04 | CNY 37,96 | -1,66 % | CNY 38,76 | CNY 38,98 | CNY 37,88 | 2,45M |
| 2026-09-03 | CNY 38,60 | +0,86 % | CNY 38,30 | CNY 38,78 | CNY 38,13 | 2,21M |
| 2026-09-02 | CNY 38,27 | -0,26 % | CNY 38,14 | CNY 38,35 | CNY 37,55 | 1,82M |
| 2026-09-01 | CNY 38,37 | +0,10 % | CNY 38,28 | CNY 38,92 | CNY 38,08 | 3,66M |
| 2026-08-31 | CNY 38,33 | +1,43 % | CNY 37,63 | CNY 38,55 | CNY 37,47 | 2,56M |
| 2026-08-28 | CNY 37,79 | -1,18 % | CNY 38,20 | CNY 38,25 | CNY 37,61 | 2,55M |
| 2026-08-27 | CNY 38,24 | +0,13 % | CNY 38,20 | CNY 38,49 | CNY 37,86 | 2,39M |
| 2026-08-26 | CNY 38,19 | -2,30 % | CNY 38,93 | CNY 39,10 | CNY 38,15 | 2,94M |
| 2026-08-25 | CNY 39,09 | +5,88 % | CNY 37,65 | CNY 39,20 | CNY 36,74 | 7,42M |
| 2026-08-24 | CNY 36,92 | -2,59 % | CNY 37,95 | CNY 38,28 | CNY 36,71 | 2,99M |
| 2026-08-21 | CNY 37,90 | +1,07 % | CNY 37,19 | CNY 38,00 | CNY 36,90 | 2,98M |
| 2026-08-20 | CNY 37,50 | -0,74 % | CNY 38,30 | CNY 38,35 | CNY 37,20 | 4,46M |
| 2026-08-19 | CNY 37,78 | -6,69 % | CNY 40,07 | CNY 40,40 | CNY 37,61 | 6,83M |
| 2026-08-18 | CNY 40,49 | +1,40 % | CNY 39,93 | CNY 40,70 | CNY 39,63 | 4,70M |
| 2026-08-17 | CNY 39,93 | +2,41 % | CNY 39,02 | CNY 40,16 | CNY 37,91 | 6,51M |
| 2026-08-14 | CNY 38,99 | -1,47 % | CNY 39,36 | CNY 39,71 | CNY 38,47 | 5,95M |
| 2026-08-13 | CNY 39,57 | -9,45 % | CNY 43,43 | CNY 43,82 | CNY 39,38 | 14,71M |
| 2026-08-12 | CNY 43,70 | -1,18 % | CNY 43,99 | CNY 44,88 | CNY 43,43 | 4,26M |
| 2026-08-11 | CNY 44,22 | -0,16 % | CNY 43,88 | CNY 45,08 | CNY 43,61 | 5,39M |
| 2026-08-10 | CNY 44,29 | -0,83 % | CNY 44,60 | CNY 44,99 | CNY 43,20 | 5,61M |
| 2026-08-07 | CNY 44,66 | -0,56 % | CNY 44,93 | CNY 45,23 | CNY 43,62 | 5,95M |
| 2026-08-06 | CNY 44,91 | -2,96 % | CNY 45,82 | CNY 45,82 | CNY 44,50 | 6,70M |
| 2026-08-05 | CNY 46,28 | +0,81 % | CNY 45,25 | CNY 46,56 | CNY 44,62 | 6,00M |
| 2026-08-04 | CNY 45,91 | -0,86 % | CNY 46,61 | CNY 47,08 | CNY 45,00 | 9,78M |
| 2026-08-03 | CNY 46,31 | +7,42 % | CNY 47,00 | CNY 47,42 | CNY 44,60 | 16,97M |
| 2026-07-31 | CNY 43,11 | +10,00 % | CNY 40,72 | CNY 43,11 | CNY 40,50 | 7,10M |
| 2026-07-30 | CNY 39,19 | -1,33 % | CNY 39,48 | CNY 40,62 | CNY 39,00 | 3,00M |
| 2026-07-29 | CNY 39,72 | +4,39 % | CNY 38,12 | CNY 39,98 | CNY 37,87 | 4,41M |
| 2026-07-28 | CNY 38,05 | -0,18 % | CNY 37,82 | CNY 38,10 | CNY 37,35 | 1,88M |
| 2026-07-27 | CNY 38,12 | +0,90 % | CNY 38,10 | CNY 38,96 | CNY 37,67 | 2,02M |
| 2026-07-24 | CNY 37,78 | -1,77 % | CNY 38,00 | CNY 38,20 | CNY 37,33 | 1,67M |
| 2026-07-23 | CNY 38,46 | +1,29 % | CNY 37,98 | CNY 38,54 | CNY 37,71 | 1,90M |
| 2026-07-22 | CNY 37,97 | -5,83 % | CNY 39,81 | CNY 40,09 | CNY 37,94 | 5,46M |
| 2026-07-21 | CNY 40,32 | +4,92 % | CNY 38,01 | CNY 40,97 | CNY 38,01 | 7,55M |
| 2026-07-20 | CNY 38,43 | +2,23 % | CNY 37,80 | CNY 39,40 | CNY 37,80 | 4,26M |
| 2026-07-17 | CNY 37,59 | -4,13 % | CNY 39,38 | CNY 39,47 | CNY 37,21 | 3,73M |
| 2026-07-16 | CNY 39,21 | +2,06 % | CNY 38,50 | CNY 39,50 | CNY 37,71 | 4,68M |
| 2026-07-15 | CNY 38,42 | +4,92 % | CNY 37,41 | CNY 39,63 | CNY 37,33 | 5,94M |
| 2026-07-14 | CNY 36,62 | +2,78 % | CNY 35,94 | CNY 37,15 | CNY 35,47 | 3,64M |
| 2026-07-13 | CNY 35,63 | -4,22 % | CNY 37,12 | CNY 37,12 | CNY 35,25 | 4,97M |
| 2026-07-10 | CNY 37,20 | +0,40 % | CNY 37,05 | CNY 38,70 | CNY 37,00 | 4,82M |
| 2026-07-09 | CNY 37,05 | -1,25 % | CNY 38,11 | CNY 38,11 | CNY 35,80 | 6,10M |
| 2026-07-08 | CNY 37,52 | -4,48 % | CNY 39,21 | CNY 39,25 | CNY 37,45 | 3,59M |
| 2026-07-07 | CNY 39,28 | -4,08 % | CNY 41,35 | CNY 41,35 | CNY 39,00 | 4,04M |
| 2026-07-06 | CNY 40,95 | -2,99 % | CNY 41,91 | CNY 42,98 | CNY 40,73 | 6,40M |
| 2026-07-03 | CNY 42,21 | +6,73 % | CNY 39,55 | CNY 42,66 | CNY 38,88 | 13,86M |
| 2026-07-02 | CNY 39,55 | +10,01 % | CNY 35,99 | CNY 39,55 | CNY 35,85 | 5,67M |
| 2026-07-01 | CNY 35,95 | -0,77 % | CNY 36,21 | CNY 36,22 | CNY 34,75 | 4,75M |
| 2026-06-30 | CNY 36,23 | -1,95 % | CNY 36,96 | CNY 37,22 | CNY 35,70 | 5,37M |
| 2026-06-29 | CNY 36,95 | -2,46 % | CNY 37,88 | CNY 38,17 | CNY 36,85 | 3,82M |
| 2026-06-26 | CNY 37,88 | -2,25 % | CNY 38,50 | CNY 38,50 | CNY 37,51 | 3,67M |
| 2026-06-25 | CNY 38,75 | -4,08 % | CNY 40,30 | CNY 40,39 | CNY 37,80 | 5,37M |
| 2026-06-24 | CNY 40,40 | +0,87 % | CNY 40,02 | CNY 41,12 | CNY 39,35 | 3,21M |
| 2026-06-23 | CNY 40,05 | -1,86 % | CNY 40,80 | CNY 41,50 | CNY 39,97 | 3,07M |
| 2026-06-22 | CNY 40,81 | -4,38 % | CNY 42,01 | CNY 42,30 | CNY 40,15 | 5,70M |
| 2026-06-18 | CNY 42,68 | +3,34 % | CNY 41,80 | CNY 43,48 | CNY 41,30 | 7,44M |
| 2026-06-17 | CNY 41,30 | +2,08 % | CNY 40,20 | CNY 41,41 | CNY 39,01 | 5,31M |
| 2026-06-16 | CNY 40,46 | +4,01 % | CNY 39,05 | CNY 40,66 | CNY 38,02 | 6,69M |
| 2026-06-15 | CNY 38,90 | +1,17 % | CNY 38,80 | CNY 39,46 | CNY 38,51 | 3,44M |
| 2026-06-12 | CNY 38,45 | +0,26 % | CNY 38,45 | CNY 39,55 | CNY 37,88 | 3,47M |
| 2026-06-11 | CNY 38,35 | -2,42 % | CNY 38,50 | CNY 39,32 | CNY 38,05 | 2,50M |
| 2026-06-10 | CNY 39,30 | -3,18 % | CNY 40,39 | CNY 40,89 | CNY 38,50 | 4,65M |
| 2026-06-09 | CNY 40,59 | -0,78 % | CNY 40,91 | CNY 41,01 | CNY 39,50 | 4,36M |
| 2026-06-08 | CNY 40,91 | +3,00 % | CNY 39,06 | CNY 42,80 | CNY 38,90 | 7,51M |
| 2026-06-05 | CNY 39,72 | +0,97 % | CNY 39,30 | CNY 41,41 | CNY 38,40 | 4,22M |
| 2026-06-04 | CNY 39,34 | -2,55 % | CNY 40,20 | CNY 40,52 | CNY 39,11 | 3,20M |
| 2026-06-03 | CNY 40,37 | +3,97 % | CNY 38,72 | CNY 41,19 | CNY 38,08 | 6,88M |
| 2026-06-02 | CNY 38,83 | -0,77 % | CNY 39,21 | CNY 39,76 | CNY 38,28 | 3,07M |
| 2026-06-01 | CNY 39,13 | -1,81 % | CNY 39,61 | CNY 40,80 | CNY 38,99 | 3,34M |
| 2026-05-29 | CNY 39,85 | -4,78 % | CNY 41,84 | CNY 42,17 | CNY 39,54 | 4,97M |
| 2026-05-28 | CNY 41,85 | -3,57 % | CNY 42,90 | CNY 43,40 | CNY 41,26 | 5,68M |
| 2026-05-27 | CNY 43,40 | -4,53 % | CNY 45,01 | CNY 45,50 | CNY 42,91 | 5,43M |
| 2026-05-26 | CNY 45,46 | +1,65 % | CNY 44,30 | CNY 46,20 | CNY 43,75 | 7,78M |