Jiayou International Logistics Co., Ltd. Class A 603871
SSE · China · Transport
CNY 12,00+0,18 (+1,52 %)
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 12,00 | +1,52 % | CNY 11,89 | CNY 12,04 | CNY 11,71 | 4,94M |
| 2026-09-29 | CNY 11,82 | -1,17 % | CNY 11,95 | CNY 12,06 | CNY 11,70 | 5,49M |
| 2026-09-28 | CNY 11,96 | -0,91 % | CNY 12,15 | CNY 12,18 | CNY 11,89 | 6,53M |
| 2026-09-24 | CNY 12,07 | -0,82 % | CNY 12,17 | CNY 12,40 | CNY 12,00 | 10,98M |
| 2026-09-23 | CNY 12,17 | +0,08 % | CNY 12,15 | CNY 12,27 | CNY 12,01 | 6,49M |
| 2026-09-22 | CNY 12,16 | -0,98 % | CNY 12,28 | CNY 12,32 | CNY 12,11 | 12,12M |
| 2026-09-21 | CNY 12,28 | -0,08 % | CNY 12,33 | CNY 12,45 | CNY 12,23 | 7,06M |
| 2026-09-18 | CNY 12,29 | -0,89 % | CNY 12,43 | CNY 12,52 | CNY 12,15 | 10,57M |
| 2026-09-17 | CNY 12,40 | -1,35 % | CNY 12,50 | CNY 12,68 | CNY 12,32 | 6,86M |
| 2026-09-16 | CNY 12,57 | -2,86 % | CNY 12,99 | CNY 12,99 | CNY 12,48 | 13,91M |
| 2026-09-15 | CNY 12,94 | -3,86 % | CNY 13,45 | CNY 13,52 | CNY 12,89 | 12,91M |
| 2026-09-14 | CNY 13,46 | -0,59 % | CNY 13,50 | CNY 13,75 | CNY 13,44 | 5,72M |
| 2026-09-11 | CNY 13,54 | -3,90 % | CNY 14,03 | CNY 14,05 | CNY 13,49 | 13,17M |
| 2026-09-10 | CNY 14,09 | -0,98 % | CNY 14,34 | CNY 14,34 | CNY 14,06 | 5,13M |
| 2026-09-09 | CNY 14,23 | +0,57 % | CNY 14,09 | CNY 14,41 | CNY 13,91 | 9,37M |
| 2026-09-08 | CNY 14,15 | +1,51 % | CNY 13,91 | CNY 14,23 | CNY 13,73 | 10,87M |
| 2026-09-07 | CNY 13,94 | -0,36 % | CNY 13,89 | CNY 14,07 | CNY 13,77 | 10,69M |
| 2026-09-04 | CNY 13,99 | +2,64 % | CNY 13,61 | CNY 14,14 | CNY 13,61 | 15,56M |
| 2026-09-03 | CNY 13,63 | -0,80 % | CNY 13,63 | CNY 13,83 | CNY 13,47 | 10,57M |
| 2026-09-02 | CNY 13,74 | -0,36 % | CNY 13,82 | CNY 13,92 | CNY 13,44 | 12,49M |
| 2026-09-01 | CNY 13,79 | +1,10 % | CNY 13,58 | CNY 13,96 | CNY 13,57 | 7,31M |
| 2026-08-31 | CNY 13,64 | -0,51 % | CNY 13,70 | CNY 13,84 | CNY 13,44 | 8,02M |
| 2026-08-28 | CNY 13,71 | +1,41 % | CNY 13,52 | CNY 13,85 | CNY 13,33 | 12,09M |
| 2026-08-27 | CNY 13,52 | -2,59 % | CNY 13,85 | CNY 14,05 | CNY 13,40 | 21,64M |
| 2026-08-26 | CNY 13,88 | +7,76 % | CNY 13,30 | CNY 14,17 | CNY 13,27 | 40,32M |
| 2026-08-25 | CNY 12,88 | +1,58 % | CNY 12,65 | CNY 12,92 | CNY 12,62 | 8,58M |
| 2026-08-24 | CNY 12,68 | -0,31 % | CNY 12,74 | CNY 13,16 | CNY 12,58 | 7,63M |
| 2026-08-21 | CNY 12,72 | +1,52 % | CNY 12,52 | CNY 12,89 | CNY 12,41 | 11,13M |
| 2026-08-20 | CNY 12,53 | +1,95 % | CNY 12,29 | CNY 12,70 | CNY 12,23 | 10,93M |
| 2026-08-19 | CNY 12,29 | +1,07 % | CNY 12,23 | CNY 12,51 | CNY 12,12 | 14,10M |
| 2026-08-18 | CNY 12,16 | -0,57 % | CNY 12,23 | CNY 12,30 | CNY 12,11 | 6,52M |
| 2026-08-17 | CNY 12,23 | +1,33 % | CNY 12,05 | CNY 12,23 | CNY 11,95 | 5,17M |
| 2026-08-14 | CNY 12,07 | -0,08 % | CNY 12,08 | CNY 12,15 | CNY 11,88 | 5,94M |
| 2026-08-13 | CNY 12,08 | -2,97 % | CNY 12,44 | CNY 12,44 | CNY 12,06 | 11,06M |
| 2026-08-12 | CNY 12,45 | -0,80 % | CNY 12,59 | CNY 12,59 | CNY 12,43 | 5,10M |
| 2026-08-11 | CNY 12,55 | -0,95 % | CNY 12,60 | CNY 12,88 | CNY 12,54 | 5,73M |
| 2026-08-10 | CNY 12,67 | +2,01 % | CNY 12,39 | CNY 12,76 | CNY 12,39 | 7,95M |
| 2026-08-07 | CNY 12,42 | -2,74 % | CNY 12,88 | CNY 12,92 | CNY 12,42 | 11,85M |
| 2026-08-06 | CNY 12,77 | -1,16 % | CNY 12,81 | CNY 12,96 | CNY 12,58 | 12,60M |
| 2026-08-05 | CNY 12,92 | -0,23 % | CNY 12,90 | CNY 13,14 | CNY 12,80 | 11,72M |
| 2026-08-04 | CNY 12,95 | -1,30 % | CNY 13,25 | CNY 13,25 | CNY 12,86 | 11,80M |
| 2026-08-03 | CNY 13,12 | +0,85 % | CNY 13,01 | CNY 13,24 | CNY 12,81 | 9,35M |
| 2026-07-31 | CNY 13,01 | -2,03 % | CNY 13,00 | CNY 13,31 | CNY 12,85 | 12,22M |
| 2026-07-30 | CNY 13,28 | +1,30 % | CNY 13,00 | CNY 13,43 | CNY 13,00 | 11,27M |
| 2026-07-29 | CNY 13,11 | +4,96 % | CNY 12,52 | CNY 13,18 | CNY 12,40 | 20,87M |
| 2026-07-28 | CNY 12,49 | +0,73 % | CNY 12,31 | CNY 12,52 | CNY 12,18 | 6,68M |
| 2026-07-27 | CNY 12,40 | -0,32 % | CNY 12,43 | CNY 12,63 | CNY 12,34 | 9,34M |
| 2026-07-24 | CNY 12,44 | -2,51 % | CNY 12,71 | CNY 12,81 | CNY 12,44 | 10,98M |
| 2026-07-23 | CNY 12,76 | +3,15 % | CNY 12,31 | CNY 13,02 | CNY 12,15 | 22,20M |
| 2026-07-22 | CNY 12,37 | +6,64 % | CNY 11,60 | CNY 12,40 | CNY 11,43 | 20,16M |
| 2026-07-21 | CNY 11,60 | -1,86 % | CNY 11,71 | CNY 12,28 | CNY 11,50 | 21,86M |
| 2026-07-20 | CNY 11,82 | +5,54 % | CNY 11,20 | CNY 11,83 | CNY 11,20 | 17,85M |
| 2026-07-17 | CNY 11,20 | -2,10 % | CNY 11,46 | CNY 11,59 | CNY 11,19 | 10,52M |
| 2026-07-16 | CNY 11,44 | -2,39 % | CNY 11,72 | CNY 11,83 | CNY 11,30 | 9,88M |
| 2026-07-15 | CNY 11,72 | +1,47 % | CNY 11,62 | CNY 11,83 | CNY 11,48 | 8,77M |
| 2026-07-14 | CNY 11,55 | +3,22 % | CNY 11,25 | CNY 11,63 | CNY 11,12 | 12,09M |
| 2026-07-13 | CNY 11,19 | -0,53 % | CNY 11,36 | CNY 11,45 | CNY 11,12 | 8,95M |
| 2026-07-10 | CNY 11,25 | +0,99 % | CNY 11,06 | CNY 11,40 | CNY 10,80 | 10,15M |
| 2026-07-09 | CNY 11,14 | -2,79 % | CNY 11,41 | CNY 11,45 | CNY 11,02 | 9,10M |
| 2026-07-08 | CNY 11,46 | +2,05 % | CNY 11,28 | CNY 11,79 | CNY 11,19 | 11,97M |
| 2026-07-07 | CNY 11,23 | -2,94 % | CNY 11,60 | CNY 11,60 | CNY 11,15 | 8,78M |
| 2026-07-06 | CNY 11,57 | +4,14 % | CNY 11,16 | CNY 11,65 | CNY 10,97 | 14,71M |
| 2026-07-03 | CNY 11,11 | +0,63 % | CNY 11,08 | CNY 11,36 | CNY 10,95 | 10,50M |
| 2026-07-02 | CNY 11,04 | +4,15 % | CNY 10,70 | CNY 11,35 | CNY 10,51 | 19,46M |
| 2026-07-01 | CNY 10,60 | +3,82 % | CNY 10,20 | CNY 10,72 | CNY 9,97 | 14,93M |
| 2026-06-30 | CNY 10,21 | -0,97 % | CNY 10,34 | CNY 10,34 | CNY 9,91 | 14,86M |
| 2026-06-29 | CNY 10,31 | -1,90 % | CNY 10,51 | CNY 10,51 | CNY 10,09 | 14,64M |
| 2026-06-26 | CNY 10,51 | -2,59 % | CNY 10,60 | CNY 10,67 | CNY 10,42 | 7,10M |
| 2026-06-25 | CNY 10,79 | -1,01 % | CNY 10,96 | CNY 10,96 | CNY 10,66 | 8,53M |
| 2026-06-24 | CNY 10,90 | -2,68 % | CNY 11,40 | CNY 11,40 | CNY 10,89 | 7,66M |
| 2026-06-23 | CNY 11,20 | -0,44 % | CNY 11,24 | CNY 11,56 | CNY 11,19 | 6,67M |
| 2026-06-22 | CNY 11,25 | +0,99 % | CNY 11,08 | CNY 11,37 | CNY 10,78 | 11,19M |
| 2026-06-18 | CNY 11,14 | -4,30 % | CNY 11,63 | CNY 11,64 | CNY 11,08 | 15,79M |
| 2026-06-17 | CNY 11,64 | -3,40 % | CNY 12,00 | CNY 12,00 | CNY 11,52 | 12,88M |
| 2026-06-16 | CNY 12,05 | -1,15 % | CNY 12,11 | CNY 12,25 | CNY 12,00 | 6,76M |
| 2026-06-15 | CNY 12,19 | -1,61 % | CNY 12,59 | CNY 12,60 | CNY 12,13 | 9,90M |
| 2026-06-12 | CNY 12,39 | +5,45 % | CNY 11,65 | CNY 12,43 | CNY 11,60 | 14,10M |
| 2026-06-11 | CNY 11,75 | +1,73 % | CNY 11,51 | CNY 11,82 | CNY 11,30 | 9,96M |
| 2026-06-10 | CNY 11,55 | -2,12 % | CNY 11,73 | CNY 11,78 | CNY 11,46 | 7,75M |
| 2026-06-09 | CNY 11,80 | -3,28 % | CNY 12,16 | CNY 12,18 | CNY 11,55 | 13,81M |
| 2026-06-08 | CNY 12,20 | -0,41 % | CNY 12,00 | CNY 12,36 | CNY 11,96 | 11,83M |
| 2026-06-05 | CNY 12,25 | -1,29 % | CNY 12,45 | CNY 12,74 | CNY 12,20 | 14,51M |
| 2026-06-04 | CNY 12,41 | +3,16 % | CNY 12,05 | CNY 12,47 | CNY 11,96 | 17,03M |
| 2026-06-03 | CNY 12,03 | -2,83 % | CNY 12,35 | CNY 12,37 | CNY 11,94 | 11,27M |
| 2026-06-02 | CNY 12,38 | +1,06 % | CNY 12,17 | CNY 12,58 | CNY 12,17 | 21,76M |
| 2026-06-01 | CNY 12,25 | +5,06 % | CNY 11,70 | CNY 12,41 | CNY 11,69 | 23,91M |
| 2026-05-29 | CNY 11,66 | +1,22 % | CNY 11,53 | CNY 11,93 | CNY 11,34 | 25,51M |
| 2026-05-28 | CNY 11,52 | -6,42 % | CNY 12,42 | CNY 12,45 | CNY 11,48 | 24,55M |
| 2026-05-27 | CNY 12,31 | +1,74 % | CNY 12,24 | CNY 12,56 | CNY 12,04 | 21,88M |
| 2026-05-26 | CNY 12,10 | -0,17 % | CNY 12,29 | CNY 12,61 | CNY 12,01 | 42,46M |