Juewei Food Co., Ltd. Class A 603517
SSE · China · Prozessindustrie
CNY 11,43+0,13 (+1,15 %)
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 11,43 | +1,15 % | CNY 11,27 | CNY 11,45 | CNY 11,24 | 4,42M |
| 2026-09-29 | CNY 11,30 | +2,54 % | CNY 11,04 | CNY 11,34 | CNY 11,02 | 3,46M |
| 2026-09-28 | CNY 11,02 | -3,59 % | CNY 11,43 | CNY 11,43 | CNY 10,93 | 5,66M |
| 2026-09-24 | CNY 11,43 | +0,44 % | CNY 11,41 | CNY 11,51 | CNY 11,34 | 3,63M |
| 2026-09-23 | CNY 11,38 | -2,15 % | CNY 11,59 | CNY 11,61 | CNY 11,37 | 3,40M |
| 2026-09-22 | CNY 11,63 | -1,27 % | CNY 11,79 | CNY 11,79 | CNY 11,56 | 3,65M |
| 2026-09-21 | CNY 11,78 | +0,94 % | CNY 11,71 | CNY 11,96 | CNY 11,66 | 4,83M |
| 2026-09-18 | CNY 11,67 | +0,95 % | CNY 11,54 | CNY 11,73 | CNY 11,50 | 5,32M |
| 2026-09-17 | CNY 11,56 | +1,14 % | CNY 11,40 | CNY 11,58 | CNY 11,33 | 4,51M |
| 2026-09-16 | CNY 11,43 | -0,61 % | CNY 11,46 | CNY 11,53 | CNY 11,18 | 6,72M |
| 2026-09-15 | CNY 11,50 | -3,85 % | CNY 11,96 | CNY 11,96 | CNY 11,50 | 6,53M |
| 2026-09-14 | CNY 11,96 | -0,91 % | CNY 11,98 | CNY 12,10 | CNY 11,92 | 3,78M |
| 2026-09-11 | CNY 12,07 | -0,58 % | CNY 12,13 | CNY 12,19 | CNY 11,72 | 7,00M |
| 2026-09-10 | CNY 12,14 | +1,08 % | CNY 11,97 | CNY 12,24 | CNY 11,89 | 4,41M |
| 2026-09-09 | CNY 12,01 | -0,41 % | CNY 12,00 | CNY 12,16 | CNY 11,91 | 4,96M |
| 2026-09-08 | CNY 12,06 | +0,92 % | CNY 11,93 | CNY 12,09 | CNY 11,87 | 5,04M |
| 2026-09-07 | CNY 11,95 | -0,42 % | CNY 12,04 | CNY 12,06 | CNY 11,93 | 3,42M |
| 2026-09-04 | CNY 12,00 | +0,25 % | CNY 11,89 | CNY 12,09 | CNY 11,89 | 3,39M |
| 2026-09-03 | CNY 11,97 | -0,83 % | CNY 12,14 | CNY 12,20 | CNY 11,81 | 5,52M |
| 2026-09-02 | CNY 12,07 | +0,08 % | CNY 11,96 | CNY 12,10 | CNY 11,86 | 4,07M |
| 2026-09-01 | CNY 12,06 | +3,79 % | CNY 11,62 | CNY 12,10 | CNY 11,58 | 7,75M |
| 2026-08-31 | CNY 11,62 | +1,84 % | CNY 11,37 | CNY 11,66 | CNY 11,35 | 4,12M |
| 2026-08-28 | CNY 11,41 | +0,71 % | CNY 11,33 | CNY 11,46 | CNY 11,26 | 2,95M |
| 2026-08-27 | CNY 11,33 | -0,53 % | CNY 11,39 | CNY 11,40 | CNY 11,30 | 2,57M |
| 2026-08-26 | CNY 11,39 | +0,09 % | CNY 11,36 | CNY 11,51 | CNY 11,32 | 3,42M |
| 2026-08-25 | CNY 11,38 | +1,34 % | CNY 11,22 | CNY 11,38 | CNY 11,14 | 3,49M |
| 2026-08-24 | CNY 11,23 | -0,88 % | CNY 11,23 | CNY 11,38 | CNY 11,10 | 3,01M |
| 2026-08-21 | CNY 11,33 | +0,71 % | CNY 11,26 | CNY 11,44 | CNY 11,13 | 5,64M |
| 2026-08-20 | CNY 11,25 | +5,14 % | CNY 10,75 | CNY 11,26 | CNY 10,75 | 4,68M |
| 2026-08-19 | CNY 10,70 | -3,86 % | CNY 11,04 | CNY 11,10 | CNY 10,69 | 4,37M |
| 2026-08-18 | CNY 11,13 | -0,36 % | CNY 11,11 | CNY 11,24 | CNY 11,09 | 1,92M |
| 2026-08-17 | CNY 11,17 | +2,29 % | CNY 10,90 | CNY 11,20 | CNY 10,82 | 3,20M |
| 2026-08-14 | CNY 10,92 | -0,27 % | CNY 11,01 | CNY 11,04 | CNY 10,82 | 3,14M |
| 2026-08-13 | CNY 10,95 | -2,23 % | CNY 11,20 | CNY 11,25 | CNY 10,95 | 3,30M |
| 2026-08-12 | CNY 11,20 | +0,45 % | CNY 11,14 | CNY 11,23 | CNY 11,08 | 2,61M |
| 2026-08-11 | CNY 11,15 | -1,41 % | CNY 11,31 | CNY 11,32 | CNY 11,14 | 2,67M |
| 2026-08-10 | CNY 11,31 | +2,45 % | CNY 11,03 | CNY 11,32 | CNY 10,99 | 3,76M |
| 2026-08-07 | CNY 11,04 | 0,00 % | CNY 11,03 | CNY 11,09 | CNY 10,81 | 4,02M |
| 2026-08-06 | CNY 11,04 | +0,64 % | CNY 10,92 | CNY 11,06 | CNY 10,83 | 4,30M |
| 2026-08-05 | CNY 10,97 | +2,14 % | CNY 10,69 | CNY 11,08 | CNY 10,68 | 5,55M |
| 2026-08-04 | CNY 10,74 | -0,56 % | CNY 10,77 | CNY 10,80 | CNY 10,62 | 3,68M |
| 2026-08-03 | CNY 10,80 | 0,00 % | CNY 10,72 | CNY 10,90 | CNY 10,63 | 4,95M |
| 2026-07-31 | CNY 10,80 | +3,65 % | CNY 10,21 | CNY 10,83 | CNY 10,16 | 6,91M |
| 2026-07-30 | CNY 10,42 | +0,77 % | CNY 10,32 | CNY 10,67 | CNY 10,28 | 7,01M |
| 2026-07-29 | CNY 10,34 | +1,87 % | CNY 10,16 | CNY 10,54 | CNY 10,16 | 6,91M |
| 2026-07-28 | CNY 10,15 | +0,20 % | CNY 10,09 | CNY 10,26 | CNY 10,08 | 3,46M |
| 2026-07-27 | CNY 10,13 | +1,10 % | CNY 9,98 | CNY 10,16 | CNY 9,98 | 2,22M |
| 2026-07-24 | CNY 10,02 | -1,67 % | CNY 10,13 | CNY 10,20 | CNY 9,95 | 2,71M |
| 2026-07-23 | CNY 10,19 | +2,00 % | CNY 9,99 | CNY 10,19 | CNY 9,95 | 3,64M |
| 2026-07-22 | CNY 9,99 | -0,89 % | CNY 10,01 | CNY 10,25 | CNY 9,88 | 5,83M |
| 2026-07-21 | CNY 10,08 | -1,37 % | CNY 10,27 | CNY 10,44 | CNY 10,08 | 5,86M |
| 2026-07-20 | CNY 10,22 | -1,64 % | CNY 10,31 | CNY 10,44 | CNY 10,06 | 4,89M |
| 2026-07-17 | CNY 10,39 | -3,26 % | CNY 10,70 | CNY 10,75 | CNY 10,25 | 5,35M |
| 2026-07-16 | CNY 10,74 | -0,56 % | CNY 10,85 | CNY 10,88 | CNY 10,50 | 4,84M |
| 2026-07-15 | CNY 10,80 | +3,65 % | CNY 10,40 | CNY 10,98 | CNY 10,40 | 6,04M |
| 2026-07-14 | CNY 10,42 | +2,26 % | CNY 10,11 | CNY 10,42 | CNY 10,08 | 5,58M |
| 2026-07-13 | CNY 10,19 | +0,89 % | CNY 10,05 | CNY 10,34 | CNY 9,98 | 6,33M |
| 2026-07-10 | CNY 10,10 | +2,96 % | CNY 9,81 | CNY 10,14 | CNY 9,64 | 5,90M |
| 2026-07-09 | CNY 9,81 | -1,11 % | CNY 9,88 | CNY 10,08 | CNY 9,77 | 4,96M |
| 2026-07-08 | CNY 9,92 | -0,30 % | CNY 9,80 | CNY 10,08 | CNY 9,80 | 4,78M |
| 2026-07-07 | CNY 9,95 | -4,51 % | CNY 10,49 | CNY 10,57 | CNY 9,92 | 6,23M |
| 2026-07-06 | CNY 10,42 | -1,61 % | CNY 10,53 | CNY 10,70 | CNY 10,23 | 4,72M |
| 2026-07-03 | CNY 10,59 | +1,83 % | CNY 10,50 | CNY 10,74 | CNY 10,41 | 7,97M |
| 2026-07-02 | CNY 10,40 | +5,05 % | CNY 9,88 | CNY 10,40 | CNY 9,86 | 7,77M |
| 2026-07-01 | CNY 9,90 | +2,91 % | CNY 9,50 | CNY 10,00 | CNY 9,42 | 8,32M |
| 2026-06-30 | CNY 9,62 | -3,90 % | CNY 9,90 | CNY 9,95 | CNY 9,56 | 8,46M |
| 2026-06-29 | CNY 10,01 | +2,67 % | CNY 9,95 | CNY 10,03 | CNY 9,26 | 12,90M |
| 2026-06-26 | CNY 9,75 | -1,71 % | CNY 9,92 | CNY 10,09 | CNY 9,69 | 10,47M |
| 2026-06-25 | CNY 9,92 | -0,20 % | CNY 9,70 | CNY 10,20 | CNY 9,70 | 9,16M |
| 2026-06-24 | CNY 9,94 | -2,26 % | CNY 10,13 | CNY 10,20 | CNY 9,66 | 15,56M |
| 2026-06-23 | CNY 10,17 | +2,62 % | CNY 9,70 | CNY 10,40 | CNY 9,67 | 15,72M |
| 2026-06-22 | CNY 9,91 | -4,89 % | CNY 10,32 | CNY 10,38 | CNY 9,90 | 18,83M |
| 2026-06-18 | CNY 10,42 | -5,01 % | CNY 10,92 | CNY 10,98 | CNY 10,42 | 13,56M |
| 2026-06-17 | CNY 10,97 | -4,94 % | CNY 11,57 | CNY 11,59 | CNY 10,96 | 15,29M |
| 2026-06-16 | CNY 11,54 | -3,51 % | CNY 11,97 | CNY 12,00 | CNY 11,50 | 8,15M |
| 2026-06-15 | CNY 11,96 | -0,50 % | CNY 12,02 | CNY 12,24 | CNY 11,85 | 5,03M |
| 2026-06-12 | CNY 12,02 | +1,86 % | CNY 11,88 | CNY 12,13 | CNY 11,76 | 4,74M |
| 2026-06-11 | CNY 11,80 | -3,67 % | CNY 12,23 | CNY 12,29 | CNY 11,67 | 8,11M |
| 2026-06-10 | CNY 12,25 | -1,84 % | CNY 12,40 | CNY 12,65 | CNY 12,08 | 7,77M |
| 2026-06-09 | CNY 12,48 | -0,08 % | CNY 12,55 | CNY 12,89 | CNY 12,20 | 8,02M |
| 2026-06-08 | CNY 12,49 | +0,81 % | CNY 12,35 | CNY 12,80 | CNY 12,22 | 7,76M |
| 2026-06-05 | CNY 12,39 | -2,06 % | CNY 12,67 | CNY 12,97 | CNY 12,33 | 11,71M |
| 2026-06-04 | CNY 12,65 | -4,09 % | CNY 13,06 | CNY 13,29 | CNY 12,55 | 8,80M |
| 2026-06-03 | CNY 13,19 | -4,90 % | CNY 13,81 | CNY 13,98 | CNY 13,18 | 12,80M |
| 2026-06-02 | CNY 13,87 | +1,61 % | CNY 13,58 | CNY 13,90 | CNY 13,30 | 9,92M |
| 2026-06-01 | CNY 13,65 | +5,00 % | CNY 13,30 | CNY 13,65 | CNY 13,24 | 13,05M |
| 2026-05-29 | CNY 13,00 | -0,91 % | CNY 13,10 | CNY 13,22 | CNY 12,78 | 11,84M |
| 2026-05-28 | CNY 13,12 | -2,89 % | CNY 13,75 | CNY 14,11 | CNY 12,97 | 17,70M |
| 2026-05-27 | CNY 13,51 | -4,46 % | CNY 14,11 | CNY 14,49 | CNY 13,44 | 18,10M |
| 2026-05-26 | CNY 14,14 | -0,84 % | CNY 14,55 | CNY 14,64 | CNY 13,91 | 13,45M |