Jiangsu Pacific Quartz Co Ltd Class A 603688
SSE · China · Prozessindustrie
CNY 43,54-0,90 (-2,03 %)
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 43,54 | -2,03 % | CNY 44,99 | CNY 45,20 | CNY 43,44 | 7,21M |
| 2026-09-29 | CNY 44,44 | +0,20 % | CNY 44,08 | CNY 44,78 | CNY 43,65 | 8,64M |
| 2026-09-28 | CNY 44,35 | -7,97 % | CNY 47,84 | CNY 47,87 | CNY 44,04 | 13,96M |
| 2026-09-24 | CNY 48,19 | -3,81 % | CNY 49,70 | CNY 49,90 | CNY 48,17 | 9,12M |
| 2026-09-23 | CNY 50,10 | +1,60 % | CNY 49,31 | CNY 50,63 | CNY 49,30 | 12,83M |
| 2026-09-22 | CNY 49,31 | -2,84 % | CNY 51,25 | CNY 51,50 | CNY 49,15 | 17,89M |
| 2026-09-21 | CNY 50,75 | +2,19 % | CNY 49,99 | CNY 51,81 | CNY 49,70 | 19,89M |
| 2026-09-18 | CNY 49,66 | +2,71 % | CNY 49,13 | CNY 49,74 | CNY 48,01 | 17,81M |
| 2026-09-17 | CNY 48,35 | -1,91 % | CNY 49,00 | CNY 50,15 | CNY 48,28 | 15,40M |
| 2026-09-16 | CNY 49,29 | +2,26 % | CNY 48,00 | CNY 49,75 | CNY 47,63 | 16,41M |
| 2026-09-15 | CNY 48,20 | +1,05 % | CNY 47,00 | CNY 48,95 | CNY 47,00 | 13,61M |
| 2026-09-14 | CNY 47,70 | +1,75 % | CNY 46,30 | CNY 47,89 | CNY 44,95 | 13,23M |
| 2026-09-11 | CNY 46,88 | -0,23 % | CNY 46,27 | CNY 47,08 | CNY 45,20 | 11,98M |
| 2026-09-10 | CNY 46,99 | -1,26 % | CNY 46,88 | CNY 47,96 | CNY 46,51 | 10,46M |
| 2026-09-09 | CNY 47,59 | +1,56 % | CNY 47,50 | CNY 49,81 | CNY 47,19 | 17,86M |
| 2026-09-08 | CNY 46,86 | +0,51 % | CNY 46,68 | CNY 48,78 | CNY 45,90 | 16,20M |
| 2026-09-07 | CNY 46,62 | +3,65 % | CNY 45,87 | CNY 47,06 | CNY 45,11 | 15,94M |
| 2026-09-04 | CNY 44,98 | -4,36 % | CNY 47,66 | CNY 48,30 | CNY 44,50 | 17,61M |
| 2026-09-03 | CNY 47,03 | -2,12 % | CNY 50,20 | CNY 51,02 | CNY 46,33 | 20,01M |
| 2026-09-02 | CNY 48,05 | -2,42 % | CNY 48,50 | CNY 48,86 | CNY 47,51 | 10,40M |
| 2026-09-01 | CNY 49,24 | -3,64 % | CNY 51,02 | CNY 51,55 | CNY 48,90 | 15,23M |
| 2026-08-31 | CNY 51,10 | -0,80 % | CNY 50,77 | CNY 51,66 | CNY 49,69 | 17,25M |
| 2026-08-28 | CNY 51,51 | -0,10 % | CNY 52,43 | CNY 54,25 | CNY 51,43 | 27,35M |
| 2026-08-27 | CNY 51,56 | +10,01 % | CNY 46,86 | CNY 51,56 | CNY 46,74 | 20,86M |
| 2026-08-26 | CNY 46,87 | +0,36 % | CNY 46,71 | CNY 47,49 | CNY 45,60 | 9,95M |
| 2026-08-25 | CNY 46,70 | -1,27 % | CNY 46,50 | CNY 47,60 | CNY 44,84 | 11,18M |
| 2026-08-24 | CNY 47,30 | -2,97 % | CNY 47,90 | CNY 49,05 | CNY 46,03 | 13,75M |
| 2026-08-21 | CNY 48,75 | +1,92 % | CNY 47,41 | CNY 49,58 | CNY 46,88 | 9,35M |
| 2026-08-20 | CNY 47,83 | +0,80 % | CNY 48,53 | CNY 48,84 | CNY 47,27 | 9,44M |
| 2026-08-19 | CNY 47,45 | -7,86 % | CNY 49,68 | CNY 50,45 | CNY 47,21 | 14,23M |
| 2026-08-18 | CNY 51,50 | +0,63 % | CNY 51,28 | CNY 52,55 | CNY 50,39 | 15,34M |
| 2026-08-17 | CNY 51,18 | +3,31 % | CNY 49,96 | CNY 51,18 | CNY 49,60 | 14,72M |
| 2026-08-14 | CNY 49,54 | +2,38 % | CNY 48,74 | CNY 49,68 | CNY 48,47 | 11,24M |
| 2026-08-13 | CNY 48,39 | -2,66 % | CNY 50,44 | CNY 50,69 | CNY 48,34 | 12,86M |
| 2026-08-12 | CNY 49,71 | +2,28 % | CNY 48,44 | CNY 50,45 | CNY 48,29 | 11,98M |
| 2026-08-11 | CNY 48,60 | -0,55 % | CNY 48,60 | CNY 49,76 | CNY 47,82 | 11,06M |
| 2026-08-10 | CNY 48,87 | -1,17 % | CNY 49,72 | CNY 49,90 | CNY 47,85 | 17,02M |
| 2026-08-07 | CNY 49,45 | +3,95 % | CNY 47,21 | CNY 49,90 | CNY 46,57 | 20,64M |
| 2026-08-06 | CNY 47,57 | +2,28 % | CNY 45,97 | CNY 48,18 | CNY 45,70 | 18,06M |
| 2026-08-05 | CNY 46,51 | +7,02 % | CNY 43,45 | CNY 46,97 | CNY 43,17 | 19,99M |
| 2026-08-04 | CNY 43,46 | +6,31 % | CNY 41,60 | CNY 43,87 | CNY 41,00 | 15,10M |
| 2026-08-03 | CNY 40,88 | -2,62 % | CNY 41,86 | CNY 42,29 | CNY 40,61 | 14,08M |
| 2026-07-31 | CNY 41,98 | +2,84 % | CNY 43,48 | CNY 44,50 | CNY 41,92 | 16,36M |
| 2026-07-30 | CNY 40,82 | -6,31 % | CNY 43,07 | CNY 43,99 | CNY 40,22 | 17,60M |
| 2026-07-29 | CNY 43,57 | -2,35 % | CNY 44,81 | CNY 45,88 | CNY 41,75 | 17,26M |
| 2026-07-28 | CNY 44,62 | -7,06 % | CNY 47,00 | CNY 48,20 | CNY 44,06 | 15,13M |
| 2026-07-27 | CNY 48,01 | +3,38 % | CNY 46,44 | CNY 48,12 | CNY 45,60 | 13,26M |
| 2026-07-24 | CNY 46,44 | -1,82 % | CNY 46,90 | CNY 48,20 | CNY 45,92 | 12,73M |
| 2026-07-23 | CNY 47,30 | -0,61 % | CNY 48,54 | CNY 48,95 | CNY 46,77 | 14,14M |
| 2026-07-22 | CNY 47,59 | -2,82 % | CNY 48,97 | CNY 50,16 | CNY 46,88 | 20,82M |
| 2026-07-21 | CNY 48,97 | +9,06 % | CNY 45,43 | CNY 49,25 | CNY 40,88 | 27,14M |
| 2026-07-20 | CNY 44,90 | -10,00 % | CNY 51,13 | CNY 51,45 | CNY 44,90 | 21,85M |
| 2026-07-17 | CNY 49,89 | -7,59 % | CNY 54,64 | CNY 54,64 | CNY 49,47 | 22,99M |
| 2026-07-16 | CNY 53,99 | -5,78 % | CNY 55,55 | CNY 57,77 | CNY 53,49 | 19,31M |
| 2026-07-15 | CNY 57,30 | -7,46 % | CNY 63,00 | CNY 63,63 | CNY 57,00 | 20,33M |
| 2026-07-14 | CNY 61,92 | +1,51 % | CNY 61,30 | CNY 63,00 | CNY 58,68 | 19,35M |
| 2026-07-13 | CNY 61,00 | -6,87 % | CNY 65,10 | CNY 66,46 | CNY 60,60 | 18,56M |
| 2026-07-10 | CNY 65,50 | -2,49 % | CNY 68,98 | CNY 71,17 | CNY 65,50 | 26,23M |
| 2026-07-09 | CNY 67,17 | +10,01 % | CNY 62,28 | CNY 67,17 | CNY 62,25 | 27,76M |
| 2026-07-08 | CNY 61,06 | -5,93 % | CNY 64,90 | CNY 65,88 | CNY 60,71 | 22,54M |
| 2026-07-07 | CNY 64,91 | -1,71 % | CNY 65,25 | CNY 66,80 | CNY 63,01 | 16,29M |
| 2026-07-06 | CNY 66,04 | -4,64 % | CNY 69,99 | CNY 70,85 | CNY 65,15 | 21,92M |
| 2026-07-03 | CNY 69,25 | -3,89 % | CNY 71,40 | CNY 73,43 | CNY 69,15 | 25,63M |
| 2026-07-02 | CNY 72,05 | -8,67 % | CNY 75,00 | CNY 78,00 | CNY 71,10 | 30,50M |
| 2026-07-01 | CNY 78,89 | -4,50 % | CNY 81,50 | CNY 84,74 | CNY 78,70 | 28,55M |
| 2026-06-30 | CNY 82,61 | -1,81 % | CNY 83,29 | CNY 83,70 | CNY 77,99 | 28,28M |
| 2026-06-29 | CNY 84,13 | -2,85 % | CNY 85,74 | CNY 89,50 | CNY 80,78 | 35,54M |
| 2026-06-26 | CNY 86,60 | +3,64 % | CNY 83,05 | CNY 87,91 | CNY 81,00 | 41,99M |
| 2026-06-25 | CNY 83,56 | +4,59 % | CNY 82,30 | CNY 83,83 | CNY 77,55 | 38,18M |
| 2026-06-24 | CNY 79,89 | -0,93 % | CNY 79,53 | CNY 80,33 | CNY 75,50 | 32,05M |
| 2026-06-23 | CNY 80,64 | -6,34 % | CNY 86,33 | CNY 86,33 | CNY 78,50 | 37,12M |
| 2026-06-22 | CNY 86,10 | +6,89 % | CNY 82,00 | CNY 86,11 | CNY 81,00 | 41,04M |
| 2026-06-18 | CNY 80,55 | +1,53 % | CNY 78,00 | CNY 83,05 | CNY 76,81 | 34,15M |
| 2026-06-17 | CNY 79,34 | -1,23 % | CNY 78,20 | CNY 82,64 | CNY 77,75 | 44,73M |
| 2026-06-16 | CNY 80,33 | +4,97 % | CNY 76,40 | CNY 81,52 | CNY 74,99 | 39,75M |
| 2026-06-15 | CNY 76,53 | +7,96 % | CNY 71,36 | CNY 77,40 | CNY 67,42 | 44,30M |
| 2026-06-12 | CNY 70,89 | -6,91 % | CNY 79,06 | CNY 83,00 | CNY 70,33 | 58,56M |
| 2026-06-11 | CNY 76,15 | +3,87 % | CNY 71,66 | CNY 78,98 | CNY 71,60 | 47,00M |
| 2026-06-10 | CNY 73,31 | -1,89 % | CNY 75,07 | CNY 75,80 | CNY 71,80 | 38,26M |
| 2026-06-09 | CNY 74,72 | +10,00 % | CNY 69,70 | CNY 74,72 | CNY 67,97 | 46,07M |
| 2026-06-08 | CNY 67,93 | -2,24 % | CNY 64,45 | CNY 73,39 | CNY 64,45 | 41,26M |
| 2026-06-05 | CNY 69,49 | +4,69 % | CNY 65,67 | CNY 71,91 | CNY 63,30 | 38,14M |
| 2026-06-04 | CNY 66,38 | +4,08 % | CNY 64,40 | CNY 67,85 | CNY 63,83 | 24,66M |
| 2026-06-03 | CNY 63,78 | +3,24 % | CNY 62,70 | CNY 67,00 | CNY 62,24 | 24,43M |
| 2026-06-02 | CNY 61,78 | +0,57 % | CNY 62,66 | CNY 63,00 | CNY 60,75 | 19,31M |
| 2026-06-01 | CNY 61,43 | -8,61 % | CNY 66,20 | CNY 66,22 | CNY 61,39 | 28,89M |
| 2026-05-29 | CNY 67,22 | -5,70 % | CNY 71,99 | CNY 71,99 | CNY 66,00 | 28,44M |
| 2026-05-28 | CNY 71,28 | +4,21 % | CNY 67,88 | CNY 72,20 | CNY 67,15 | 27,30M |
| 2026-05-27 | CNY 68,40 | -6,90 % | CNY 73,33 | CNY 74,50 | CNY 68,10 | 32,51M |
| 2026-05-26 | CNY 73,47 | -3,46 % | CNY 74,50 | CNY 75,50 | CNY 71,45 | 31,28M |