ZheJiang Jasan Holding Group Co Ltd 603558
SSE · China · Kurzlebige Konsumgüter
CNY 12,88-0,22 (-1,68 %)
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 12,88 | -1,68 % | CNY 13,07 | CNY 13,24 | CNY 12,87 | 2,90M |
| 2026-09-29 | CNY 13,10 | +0,85 % | CNY 13,05 | CNY 13,14 | CNY 12,76 | 4,32M |
| 2026-09-28 | CNY 12,99 | -2,40 % | CNY 13,31 | CNY 13,45 | CNY 12,95 | 7,28M |
| 2026-09-24 | CNY 13,31 | +1,99 % | CNY 13,01 | CNY 13,39 | CNY 13,01 | 4,99M |
| 2026-09-23 | CNY 13,05 | +2,03 % | CNY 12,78 | CNY 13,27 | CNY 12,75 | 4,88M |
| 2026-09-22 | CNY 12,79 | -3,47 % | CNY 13,20 | CNY 13,31 | CNY 12,61 | 6,59M |
| 2026-09-21 | CNY 13,25 | -0,23 % | CNY 13,19 | CNY 13,48 | CNY 13,11 | 4,75M |
| 2026-09-18 | CNY 13,28 | -0,67 % | CNY 13,24 | CNY 13,50 | CNY 13,18 | 7,09M |
| 2026-09-17 | CNY 13,37 | +2,45 % | CNY 12,90 | CNY 13,48 | CNY 12,80 | 9,55M |
| 2026-09-16 | CNY 13,05 | +4,32 % | CNY 12,52 | CNY 13,15 | CNY 12,20 | 8,38M |
| 2026-09-15 | CNY 12,51 | +1,46 % | CNY 12,40 | CNY 12,65 | CNY 12,30 | 4,51M |
| 2026-09-14 | CNY 12,33 | +1,48 % | CNY 12,18 | CNY 12,49 | CNY 12,16 | 3,89M |
| 2026-09-11 | CNY 12,15 | +0,16 % | CNY 12,13 | CNY 12,23 | CNY 11,92 | 3,10M |
| 2026-09-10 | CNY 12,13 | -0,66 % | CNY 12,10 | CNY 12,25 | CNY 12,02 | 1,97M |
| 2026-09-09 | CNY 12,21 | +0,49 % | CNY 12,15 | CNY 12,27 | CNY 12,08 | 1,69M |
| 2026-09-08 | CNY 12,15 | +1,42 % | CNY 11,98 | CNY 12,17 | CNY 11,96 | 1,89M |
| 2026-09-07 | CNY 11,98 | -2,12 % | CNY 12,37 | CNY 12,39 | CNY 11,96 | 3,06M |
| 2026-09-04 | CNY 12,24 | +0,49 % | CNY 12,17 | CNY 12,40 | CNY 12,14 | 2,64M |
| 2026-09-03 | CNY 12,18 | +0,91 % | CNY 12,15 | CNY 12,28 | CNY 12,09 | 2,63M |
| 2026-09-02 | CNY 12,07 | -0,58 % | CNY 12,17 | CNY 12,20 | CNY 11,88 | 3,19M |
| 2026-09-01 | CNY 12,14 | +1,00 % | CNY 12,04 | CNY 12,22 | CNY 12,03 | 3,78M |
| 2026-08-31 | CNY 12,02 | +0,33 % | CNY 12,00 | CNY 12,18 | CNY 11,70 | 3,47M |
| 2026-08-28 | CNY 11,98 | +1,35 % | CNY 11,83 | CNY 12,02 | CNY 11,77 | 2,52M |
| 2026-08-27 | CNY 11,82 | -0,51 % | CNY 11,84 | CNY 11,84 | CNY 11,72 | 2,56M |
| 2026-08-26 | CNY 11,88 | +0,85 % | CNY 11,73 | CNY 11,96 | CNY 11,73 | 3,06M |
| 2026-08-25 | CNY 11,78 | -3,36 % | CNY 11,88 | CNY 11,97 | CNY 11,72 | 3,90M |
| 2026-08-24 | CNY 12,19 | +2,87 % | CNY 11,90 | CNY 12,31 | CNY 11,90 | 6,07M |
| 2026-08-21 | CNY 11,85 | -1,82 % | CNY 12,07 | CNY 12,07 | CNY 11,72 | 3,69M |
| 2026-08-20 | CNY 12,07 | +0,75 % | CNY 11,97 | CNY 12,20 | CNY 11,97 | 1,96M |
| 2026-08-19 | CNY 11,98 | -1,80 % | CNY 12,26 | CNY 12,28 | CNY 11,89 | 3,85M |
| 2026-08-18 | CNY 12,20 | +0,91 % | CNY 12,03 | CNY 12,20 | CNY 11,98 | 2,71M |
| 2026-08-17 | CNY 12,09 | +1,68 % | CNY 11,99 | CNY 12,11 | CNY 11,76 | 3,46M |
| 2026-08-14 | CNY 11,89 | -0,25 % | CNY 11,96 | CNY 12,03 | CNY 11,81 | 2,37M |
| 2026-08-13 | CNY 11,92 | -3,56 % | CNY 12,30 | CNY 12,31 | CNY 11,88 | 7,34M |
| 2026-08-12 | CNY 12,36 | -3,29 % | CNY 12,80 | CNY 12,84 | CNY 12,27 | 6,21M |
| 2026-08-11 | CNY 12,78 | -0,78 % | CNY 12,88 | CNY 12,98 | CNY 12,76 | 2,59M |
| 2026-08-10 | CNY 12,88 | +2,14 % | CNY 12,61 | CNY 12,95 | CNY 12,46 | 3,80M |
| 2026-08-07 | CNY 12,61 | -2,17 % | CNY 12,85 | CNY 12,87 | CNY 12,48 | 4,32M |
| 2026-08-06 | CNY 12,89 | +1,02 % | CNY 12,88 | CNY 12,99 | CNY 12,53 | 5,15M |
| 2026-08-05 | CNY 12,76 | +1,67 % | CNY 12,55 | CNY 12,87 | CNY 12,41 | 4,56M |
| 2026-08-04 | CNY 12,55 | -1,26 % | CNY 12,96 | CNY 12,98 | CNY 12,41 | 6,02M |
| 2026-08-03 | CNY 12,71 | -1,55 % | CNY 12,91 | CNY 13,05 | CNY 12,68 | 4,93M |
| 2026-07-31 | CNY 12,91 | -0,23 % | CNY 12,79 | CNY 12,98 | CNY 12,58 | 4,31M |
| 2026-07-30 | CNY 12,94 | +1,57 % | CNY 12,80 | CNY 12,94 | CNY 12,61 | 4,65M |
| 2026-07-29 | CNY 12,74 | -1,39 % | CNY 12,80 | CNY 12,96 | CNY 12,70 | 5,32M |
| 2026-07-28 | CNY 12,92 | +2,46 % | CNY 12,47 | CNY 13,06 | CNY 12,47 | 6,50M |
| 2026-07-27 | CNY 12,61 | +1,20 % | CNY 12,51 | CNY 12,76 | CNY 12,39 | 5,14M |
| 2026-07-24 | CNY 12,46 | +0,32 % | CNY 12,23 | CNY 12,66 | CNY 12,12 | 5,42M |
| 2026-07-23 | CNY 12,42 | +4,63 % | CNY 11,85 | CNY 12,50 | CNY 11,82 | 5,64M |
| 2026-07-22 | CNY 11,87 | +0,94 % | CNY 11,81 | CNY 11,91 | CNY 11,50 | 3,67M |
| 2026-07-21 | CNY 11,76 | +0,26 % | CNY 11,78 | CNY 11,93 | CNY 11,62 | 4,11M |
| 2026-07-20 | CNY 11,73 | +1,21 % | CNY 11,61 | CNY 11,96 | CNY 11,59 | 3,94M |
| 2026-07-17 | CNY 11,59 | -1,95 % | CNY 11,82 | CNY 12,04 | CNY 11,52 | 3,25M |
| 2026-07-16 | CNY 11,82 | -2,64 % | CNY 12,13 | CNY 12,19 | CNY 11,79 | 4,54M |
| 2026-07-15 | CNY 12,14 | +1,93 % | CNY 11,98 | CNY 12,28 | CNY 11,79 | 3,62M |
| 2026-07-14 | CNY 11,91 | +3,57 % | CNY 11,46 | CNY 11,95 | CNY 11,43 | 3,18M |
| 2026-07-13 | CNY 11,50 | -1,20 % | CNY 11,58 | CNY 11,61 | CNY 11,30 | 3,35M |
| 2026-07-10 | CNY 11,64 | +0,17 % | CNY 11,64 | CNY 11,86 | CNY 11,43 | 4,32M |
| 2026-07-09 | CNY 11,62 | -1,19 % | CNY 11,75 | CNY 11,89 | CNY 11,39 | 3,91M |
| 2026-07-08 | CNY 11,76 | -0,59 % | CNY 11,82 | CNY 12,00 | CNY 11,62 | 2,40M |
| 2026-07-07 | CNY 11,83 | -2,23 % | CNY 12,10 | CNY 12,14 | CNY 11,83 | 3,56M |
| 2026-07-06 | CNY 12,10 | +1,51 % | CNY 11,92 | CNY 12,20 | CNY 11,82 | 5,36M |
| 2026-07-03 | CNY 11,92 | +2,76 % | CNY 11,65 | CNY 12,00 | CNY 11,55 | 3,38M |
| 2026-07-02 | CNY 11,60 | +3,11 % | CNY 11,26 | CNY 11,77 | CNY 11,16 | 4,01M |
| 2026-07-01 | CNY 11,25 | +1,44 % | CNY 11,07 | CNY 11,35 | CNY 10,97 | 3,65M |
| 2026-06-30 | CNY 11,09 | -2,03 % | CNY 11,30 | CNY 11,33 | CNY 10,97 | 2,95M |
| 2026-06-29 | CNY 11,32 | +1,98 % | CNY 11,13 | CNY 11,38 | CNY 10,76 | 3,55M |
| 2026-06-26 | CNY 11,10 | -1,16 % | CNY 11,23 | CNY 11,26 | CNY 10,93 | 3,61M |
| 2026-06-25 | CNY 11,23 | +0,90 % | CNY 11,13 | CNY 11,29 | CNY 10,89 | 3,25M |
| 2026-06-24 | CNY 11,13 | -2,28 % | CNY 11,33 | CNY 11,42 | CNY 11,12 | 2,66M |
| 2026-06-23 | CNY 11,39 | +1,70 % | CNY 11,20 | CNY 11,57 | CNY 11,01 | 3,15M |
| 2026-06-22 | CNY 11,20 | -0,44 % | CNY 10,98 | CNY 11,33 | CNY 10,93 | 4,27M |
| 2026-06-18 | CNY 11,25 | -2,26 % | CNY 11,41 | CNY 11,77 | CNY 11,13 | 4,26M |
| 2026-06-17 | CNY 11,51 | -2,87 % | CNY 11,78 | CNY 11,87 | CNY 11,50 | 2,56M |
| 2026-06-16 | CNY 11,85 | -2,71 % | CNY 12,15 | CNY 12,15 | CNY 11,80 | 3,69M |
| 2026-06-15 | CNY 12,18 | +1,42 % | CNY 12,09 | CNY 12,23 | CNY 11,97 | 4,30M |
| 2026-06-12 | CNY 12,01 | +3,09 % | CNY 11,75 | CNY 12,10 | CNY 11,50 | 4,46M |
| 2026-06-11 | CNY 11,65 | -0,17 % | CNY 11,35 | CNY 11,85 | CNY 11,35 | 3,24M |
| 2026-06-10 | CNY 11,67 | +0,26 % | CNY 11,67 | CNY 11,81 | CNY 11,50 | 2,41M |
| 2026-06-09 | CNY 11,64 | -0,60 % | CNY 11,89 | CNY 11,92 | CNY 11,39 | 3,88M |
| 2026-06-08 | CNY 11,71 | -0,43 % | CNY 11,78 | CNY 12,05 | CNY 11,69 | 4,18M |
| 2026-06-05 | CNY 11,76 | -0,59 % | CNY 11,93 | CNY 12,05 | CNY 11,68 | 3,21M |
| 2026-06-04 | CNY 11,83 | 0,00 % | CNY 11,82 | CNY 12,06 | CNY 11,74 | 2,79M |
| 2026-06-03 | CNY 11,83 | -0,67 % | CNY 11,90 | CNY 11,93 | CNY 11,60 | 2,70M |
| 2026-06-02 | CNY 11,91 | +0,17 % | CNY 11,89 | CNY 12,22 | CNY 11,80 | 4,79M |
| 2026-06-01 | CNY 11,89 | +2,32 % | CNY 11,65 | CNY 11,99 | CNY 11,25 | 6,05M |
| 2026-05-29 | CNY 11,62 | +3,20 % | CNY 11,27 | CNY 11,75 | CNY 11,20 | 5,25M |
| 2026-05-28 | CNY 11,26 | -0,18 % | CNY 11,22 | CNY 11,45 | CNY 11,05 | 3,59M |
| 2026-05-27 | CNY 11,28 | -2,17 % | CNY 11,54 | CNY 11,58 | CNY 11,18 | 3,36M |
| 2026-05-26 | CNY 11,53 | -1,79 % | CNY 11,70 | CNY 11,71 | CNY 11,41 | 4,60M |