Jiangsu Fengshan Group Co., Ltd. Class A 603810
SSE · China · Prozessindustrie
CNY 12,23-0,02 (-0,16 %)
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 12,23 | -0,16 % | CNY 12,32 | CNY 12,47 | CNY 12,20 | 1,68M |
| 2026-09-29 | CNY 12,25 | +2,42 % | CNY 11,96 | CNY 12,47 | CNY 11,91 | 1,59M |
| 2026-09-28 | CNY 11,96 | -0,42 % | CNY 12,11 | CNY 12,17 | CNY 11,80 | 1,59M |
| 2026-09-24 | CNY 12,01 | +0,50 % | CNY 11,97 | CNY 12,17 | CNY 11,86 | 1,33M |
| 2026-09-23 | CNY 11,95 | -0,91 % | CNY 12,01 | CNY 12,08 | CNY 11,86 | 1,44M |
| 2026-09-22 | CNY 12,06 | +0,75 % | CNY 12,00 | CNY 12,21 | CNY 11,89 | 1,98M |
| 2026-09-21 | CNY 11,97 | +2,75 % | CNY 11,67 | CNY 11,99 | CNY 11,55 | 1,95M |
| 2026-09-18 | CNY 11,65 | -1,19 % | CNY 11,79 | CNY 11,95 | CNY 11,62 | 1,48M |
| 2026-09-17 | CNY 11,79 | +0,68 % | CNY 11,57 | CNY 11,85 | CNY 11,43 | 1,91M |
| 2026-09-16 | CNY 11,71 | +2,45 % | CNY 11,53 | CNY 11,85 | CNY 11,25 | 2,07M |
| 2026-09-15 | CNY 11,43 | -4,11 % | CNY 11,81 | CNY 11,90 | CNY 11,40 | 2,12M |
| 2026-09-14 | CNY 11,92 | +1,02 % | CNY 11,67 | CNY 12,09 | CNY 11,67 | 1,87M |
| 2026-09-11 | CNY 11,80 | -2,96 % | CNY 12,10 | CNY 12,16 | CNY 11,56 | 2,65M |
| 2026-09-10 | CNY 12,16 | -2,56 % | CNY 12,48 | CNY 12,48 | CNY 12,15 | 2,12M |
| 2026-09-09 | CNY 12,48 | -1,58 % | CNY 12,72 | CNY 12,72 | CNY 12,45 | 2,20M |
| 2026-09-08 | CNY 12,68 | +2,01 % | CNY 12,45 | CNY 12,73 | CNY 12,30 | 2,38M |
| 2026-09-07 | CNY 12,43 | +1,89 % | CNY 12,25 | CNY 12,55 | CNY 12,10 | 1,73M |
| 2026-09-04 | CNY 12,20 | -0,65 % | CNY 12,33 | CNY 12,50 | CNY 12,17 | 1,76M |
| 2026-09-03 | CNY 12,28 | -2,31 % | CNY 12,57 | CNY 12,86 | CNY 12,20 | 1,91M |
| 2026-09-02 | CNY 12,57 | -1,33 % | CNY 12,73 | CNY 12,73 | CNY 12,45 | 1,40M |
| 2026-09-01 | CNY 12,74 | +1,51 % | CNY 12,48 | CNY 12,79 | CNY 12,41 | 1,92M |
| 2026-08-31 | CNY 12,55 | +0,80 % | CNY 12,43 | CNY 12,62 | CNY 12,26 | 2,56M |
| 2026-08-28 | CNY 12,45 | -0,24 % | CNY 12,45 | CNY 12,50 | CNY 12,23 | 2,46M |
| 2026-08-27 | CNY 12,48 | -0,08 % | CNY 12,53 | CNY 12,55 | CNY 12,34 | 1,58M |
| 2026-08-26 | CNY 12,49 | +0,32 % | CNY 12,40 | CNY 12,60 | CNY 12,36 | 1,32M |
| 2026-08-25 | CNY 12,45 | +2,38 % | CNY 12,17 | CNY 12,46 | CNY 12,07 | 1,70M |
| 2026-08-24 | CNY 12,16 | -1,06 % | CNY 12,29 | CNY 12,34 | CNY 12,03 | 1,35M |
| 2026-08-21 | CNY 12,29 | +0,57 % | CNY 12,12 | CNY 12,29 | CNY 11,96 | 1,48M |
| 2026-08-20 | CNY 12,22 | +1,75 % | CNY 12,10 | CNY 12,34 | CNY 12,07 | 1,57M |
| 2026-08-19 | CNY 12,01 | -2,67 % | CNY 12,39 | CNY 12,39 | CNY 11,98 | 1,71M |
| 2026-08-18 | CNY 12,34 | -0,32 % | CNY 12,37 | CNY 12,41 | CNY 12,20 | 1,42M |
| 2026-08-17 | CNY 12,38 | +2,23 % | CNY 12,18 | CNY 12,50 | CNY 12,00 | 1,69M |
| 2026-08-14 | CNY 12,11 | +1,00 % | CNY 11,99 | CNY 12,22 | CNY 11,87 | 1,47M |
| 2026-08-13 | CNY 11,99 | -1,80 % | CNY 12,20 | CNY 12,27 | CNY 11,98 | 1,71M |
| 2026-08-12 | CNY 12,21 | +1,08 % | CNY 12,07 | CNY 12,24 | CNY 11,96 | 1,27M |
| 2026-08-11 | CNY 12,08 | -0,58 % | CNY 12,15 | CNY 12,27 | CNY 11,98 | 2,04M |
| 2026-08-10 | CNY 12,15 | +4,29 % | CNY 11,70 | CNY 12,21 | CNY 11,62 | 2,15M |
| 2026-08-07 | CNY 11,65 | -0,51 % | CNY 11,71 | CNY 11,75 | CNY 11,47 | 1,55M |
| 2026-08-06 | CNY 11,71 | +1,91 % | CNY 11,49 | CNY 11,71 | CNY 11,43 | 2,00M |
| 2026-08-05 | CNY 11,49 | -0,43 % | CNY 11,63 | CNY 11,70 | CNY 11,37 | 1,93M |
| 2026-08-04 | CNY 11,54 | +0,87 % | CNY 11,55 | CNY 11,75 | CNY 11,45 | 2,76M |
| 2026-08-03 | CNY 11,44 | +4,47 % | CNY 11,06 | CNY 11,48 | CNY 10,40 | 2,74M |
| 2026-07-31 | CNY 10,95 | +0,09 % | CNY 11,10 | CNY 11,17 | CNY 10,86 | 1,77M |
| 2026-07-30 | CNY 10,94 | 0,00 % | CNY 10,94 | CNY 11,21 | CNY 10,75 | 1,94M |
| 2026-07-29 | CNY 10,94 | +1,58 % | CNY 10,76 | CNY 11,00 | CNY 10,69 | 2,53M |
| 2026-07-28 | CNY 10,77 | +2,09 % | CNY 10,47 | CNY 10,88 | CNY 10,45 | 2,31M |
| 2026-07-27 | CNY 10,55 | +2,43 % | CNY 10,29 | CNY 10,75 | CNY 10,25 | 1,94M |
| 2026-07-24 | CNY 10,30 | -3,29 % | CNY 10,61 | CNY 10,62 | CNY 10,23 | 2,34M |
| 2026-07-23 | CNY 10,65 | +4,51 % | CNY 10,28 | CNY 10,65 | CNY 10,10 | 2,44M |
| 2026-07-22 | CNY 10,19 | -2,49 % | CNY 10,45 | CNY 10,54 | CNY 10,06 | 2,25M |
| 2026-07-21 | CNY 10,45 | -1,14 % | CNY 10,57 | CNY 10,65 | CNY 9,99 | 4,16M |
| 2026-07-20 | CNY 10,57 | -2,22 % | CNY 10,85 | CNY 11,17 | CNY 10,41 | 2,58M |
| 2026-07-17 | CNY 10,81 | -4,51 % | CNY 11,32 | CNY 11,63 | CNY 10,73 | 3,02M |
| 2026-07-16 | CNY 11,32 | -0,18 % | CNY 11,33 | CNY 11,50 | CNY 11,11 | 1,78M |
| 2026-07-15 | CNY 11,34 | -0,26 % | CNY 11,31 | CNY 11,49 | CNY 11,05 | 1,73M |
| 2026-07-14 | CNY 11,37 | +5,08 % | CNY 10,86 | CNY 11,39 | CNY 10,69 | 2,39M |
| 2026-07-13 | CNY 10,82 | -3,65 % | CNY 11,30 | CNY 11,30 | CNY 10,80 | 2,11M |
| 2026-07-10 | CNY 11,23 | +2,00 % | CNY 11,01 | CNY 11,50 | CNY 10,81 | 2,35M |
| 2026-07-09 | CNY 11,01 | -0,72 % | CNY 11,09 | CNY 11,16 | CNY 10,81 | 1,73M |
| 2026-07-08 | CNY 11,09 | -0,98 % | CNY 11,21 | CNY 11,25 | CNY 10,91 | 1,62M |
| 2026-07-07 | CNY 11,20 | -4,44 % | CNY 11,72 | CNY 11,78 | CNY 11,15 | 2,08M |
| 2026-07-06 | CNY 11,72 | +0,34 % | CNY 11,68 | CNY 11,93 | CNY 11,55 | 2,63M |
| 2026-07-03 | CNY 11,68 | 0,00 % | CNY 11,69 | CNY 11,83 | CNY 11,50 | 2,61M |
| 2026-07-02 | CNY 11,68 | +1,74 % | CNY 11,43 | CNY 11,83 | CNY 11,40 | 2,73M |
| 2026-07-01 | CNY 11,48 | +3,14 % | CNY 11,13 | CNY 11,72 | CNY 11,06 | 2,54M |
| 2026-06-30 | CNY 11,13 | +0,36 % | CNY 11,15 | CNY 11,35 | CNY 10,95 | 2,85M |
| 2026-06-29 | CNY 11,09 | -1,33 % | CNY 11,11 | CNY 11,27 | CNY 10,70 | 2,43M |
| 2026-06-26 | CNY 11,24 | -1,23 % | CNY 11,59 | CNY 11,63 | CNY 11,03 | 2,38M |
| 2026-06-25 | CNY 11,38 | -3,56 % | CNY 11,75 | CNY 11,77 | CNY 11,32 | 2,23M |
| 2026-06-24 | CNY 11,80 | -3,20 % | CNY 12,20 | CNY 12,30 | CNY 11,60 | 2,48M |
| 2026-06-23 | CNY 12,19 | +0,83 % | CNY 12,06 | CNY 12,37 | CNY 11,96 | 2,67M |
| 2026-06-22 | CNY 12,09 | +1,34 % | CNY 11,99 | CNY 12,15 | CNY 11,38 | 2,81M |
| 2026-06-18 | CNY 11,93 | +0,34 % | CNY 11,80 | CNY 12,09 | CNY 11,55 | 2,95M |
| 2026-06-17 | CNY 11,89 | -3,33 % | CNY 12,39 | CNY 12,39 | CNY 11,82 | 2,43M |
| 2026-06-16 | CNY 12,30 | -0,57 % | CNY 12,43 | CNY 12,46 | CNY 11,89 | 2,41M |
| 2026-06-15 | CNY 12,37 | -0,64 % | CNY 12,83 | CNY 12,88 | CNY 12,24 | 2,72M |
| 2026-06-12 | CNY 12,45 | +0,08 % | CNY 12,55 | CNY 12,76 | CNY 12,18 | 2,11M |
| 2026-06-11 | CNY 12,44 | -0,72 % | CNY 12,67 | CNY 12,67 | CNY 12,11 | 1,80M |
| 2026-06-10 | CNY 12,53 | -0,48 % | CNY 12,53 | CNY 12,75 | CNY 12,18 | 1,94M |
| 2026-06-09 | CNY 12,59 | -0,47 % | CNY 12,70 | CNY 12,84 | CNY 12,32 | 2,42M |
| 2026-06-08 | CNY 12,65 | -2,09 % | CNY 12,44 | CNY 13,00 | CNY 12,35 | 2,99M |
| 2026-06-05 | CNY 12,92 | +1,02 % | CNY 12,67 | CNY 13,18 | CNY 12,47 | 2,87M |
| 2026-06-04 | CNY 12,79 | -2,59 % | CNY 13,12 | CNY 13,31 | CNY 12,69 | 2,11M |
| 2026-06-03 | CNY 13,13 | -2,52 % | CNY 13,54 | CNY 13,54 | CNY 13,01 | 1,84M |
| 2026-06-02 | CNY 13,47 | -3,72 % | CNY 14,09 | CNY 14,09 | CNY 13,34 | 2,17M |
| 2026-06-01 | CNY 13,99 | +4,01 % | CNY 13,18 | CNY 14,12 | CNY 13,18 | 2,33M |
| 2026-05-29 | CNY 13,45 | -1,97 % | CNY 13,72 | CNY 13,83 | CNY 13,28 | 2,02M |
| 2026-05-28 | CNY 13,72 | +0,44 % | CNY 13,69 | CNY 13,87 | CNY 13,35 | 1,85M |
| 2026-05-27 | CNY 13,66 | -1,80 % | CNY 13,76 | CNY 14,03 | CNY 13,51 | 2,77M |
| 2026-05-26 | CNY 13,91 | -2,86 % | CNY 14,16 | CNY 14,32 | CNY 13,83 | 2,43M |