Juneyao Airlines Co., Ltd. Class A 603885
SSE · China · Transport
CNY 9,96+0,20 (+2,05 %)
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 9,96 | +2,05 % | CNY 9,80 | CNY 10,03 | CNY 9,72 | 13,09M |
| 2026-09-29 | CNY 9,76 | -0,10 % | CNY 9,72 | CNY 9,79 | CNY 9,70 | 7,84M |
| 2026-09-28 | CNY 9,77 | -1,41 % | CNY 9,91 | CNY 9,93 | CNY 9,55 | 20,00M |
| 2026-09-24 | CNY 9,91 | -2,84 % | CNY 10,13 | CNY 10,14 | CNY 9,90 | 13,84M |
| 2026-09-23 | CNY 10,20 | +0,99 % | CNY 10,14 | CNY 10,30 | CNY 10,07 | 13,83M |
| 2026-09-22 | CNY 10,10 | -0,49 % | CNY 10,19 | CNY 10,23 | CNY 10,09 | 9,32M |
| 2026-09-21 | CNY 10,15 | +0,50 % | CNY 10,11 | CNY 10,23 | CNY 10,10 | 12,74M |
| 2026-09-18 | CNY 10,10 | +1,20 % | CNY 9,99 | CNY 10,12 | CNY 9,99 | 12,34M |
| 2026-09-17 | CNY 9,98 | +0,60 % | CNY 9,93 | CNY 10,00 | CNY 9,87 | 7,12M |
| 2026-09-16 | CNY 9,92 | -1,00 % | CNY 10,01 | CNY 10,06 | CNY 9,81 | 8,60M |
| 2026-09-15 | CNY 10,02 | +1,01 % | CNY 9,92 | CNY 10,06 | CNY 9,89 | 9,71M |
| 2026-09-14 | CNY 9,92 | +0,10 % | CNY 9,83 | CNY 9,97 | CNY 9,81 | 8,18M |
| 2026-09-11 | CNY 9,91 | -2,46 % | CNY 10,06 | CNY 10,08 | CNY 9,78 | 22,20M |
| 2026-09-10 | CNY 10,16 | +0,10 % | CNY 10,10 | CNY 10,19 | CNY 10,08 | 9,50M |
| 2026-09-09 | CNY 10,15 | -0,29 % | CNY 10,11 | CNY 10,19 | CNY 10,07 | 8,75M |
| 2026-09-08 | CNY 10,18 | -0,97 % | CNY 10,29 | CNY 10,29 | CNY 10,18 | 10,73M |
| 2026-09-07 | CNY 10,28 | +0,29 % | CNY 10,20 | CNY 10,36 | CNY 10,18 | 12,27M |
| 2026-09-04 | CNY 10,25 | +0,89 % | CNY 10,15 | CNY 10,32 | CNY 10,11 | 14,34M |
| 2026-09-03 | CNY 10,16 | +0,69 % | CNY 10,10 | CNY 10,19 | CNY 10,07 | 13,72M |
| 2026-09-02 | CNY 10,09 | -0,49 % | CNY 10,00 | CNY 10,10 | CNY 9,92 | 15,69M |
| 2026-09-01 | CNY 10,14 | +0,30 % | CNY 10,10 | CNY 10,19 | CNY 10,07 | 17,40M |
| 2026-08-31 | CNY 10,11 | -4,17 % | CNY 10,46 | CNY 10,46 | CNY 10,10 | 29,44M |
| 2026-08-28 | CNY 10,55 | +0,29 % | CNY 10,46 | CNY 10,58 | CNY 10,41 | 8,28M |
| 2026-08-27 | CNY 10,52 | -0,47 % | CNY 10,54 | CNY 10,56 | CNY 10,40 | 8,95M |
| 2026-08-26 | CNY 10,57 | +0,38 % | CNY 10,66 | CNY 10,69 | CNY 10,55 | 8,01M |
| 2026-08-25 | CNY 10,53 | +1,06 % | CNY 10,44 | CNY 10,55 | CNY 10,39 | 6,89M |
| 2026-08-24 | CNY 10,42 | +0,39 % | CNY 10,43 | CNY 10,48 | CNY 10,36 | 7,00M |
| 2026-08-21 | CNY 10,38 | -1,42 % | CNY 10,48 | CNY 10,50 | CNY 10,35 | 7,58M |
| 2026-08-20 | CNY 10,53 | +0,57 % | CNY 10,49 | CNY 10,65 | CNY 10,47 | 9,13M |
| 2026-08-19 | CNY 10,47 | -0,76 % | CNY 10,51 | CNY 10,60 | CNY 10,43 | 8,74M |
| 2026-08-18 | CNY 10,55 | -1,59 % | CNY 10,68 | CNY 10,71 | CNY 10,55 | 8,20M |
| 2026-08-17 | CNY 10,72 | +0,56 % | CNY 10,66 | CNY 10,73 | CNY 10,56 | 8,90M |
| 2026-08-14 | CNY 10,66 | -1,30 % | CNY 10,83 | CNY 10,85 | CNY 10,63 | 9,53M |
| 2026-08-13 | CNY 10,80 | -0,92 % | CNY 10,86 | CNY 10,91 | CNY 10,76 | 8,61M |
| 2026-08-12 | CNY 10,90 | +1,02 % | CNY 10,75 | CNY 10,91 | CNY 10,69 | 14,66M |
| 2026-08-11 | CNY 10,79 | -2,53 % | CNY 11,03 | CNY 11,05 | CNY 10,72 | 12,48M |
| 2026-08-10 | CNY 11,07 | +0,09 % | CNY 11,06 | CNY 11,13 | CNY 10,94 | 10,08M |
| 2026-08-07 | CNY 11,06 | -1,16 % | CNY 11,18 | CNY 11,18 | CNY 10,93 | 13,37M |
| 2026-08-06 | CNY 11,19 | -0,18 % | CNY 11,19 | CNY 11,33 | CNY 11,06 | 13,69M |
| 2026-08-05 | CNY 11,21 | +1,72 % | CNY 11,15 | CNY 11,26 | CNY 11,01 | 17,51M |
| 2026-08-04 | CNY 11,02 | -1,52 % | CNY 11,24 | CNY 11,24 | CNY 10,97 | 13,51M |
| 2026-08-03 | CNY 11,19 | +1,08 % | CNY 11,13 | CNY 11,22 | CNY 11,06 | 13,54M |
| 2026-07-31 | CNY 11,07 | +1,47 % | CNY 10,87 | CNY 11,15 | CNY 10,85 | 17,26M |
| 2026-07-30 | CNY 10,91 | -0,37 % | CNY 10,90 | CNY 11,13 | CNY 10,84 | 17,77M |
| 2026-07-29 | CNY 10,95 | -0,36 % | CNY 10,94 | CNY 11,07 | CNY 10,90 | 20,88M |
| 2026-07-28 | CNY 10,99 | +1,48 % | CNY 10,78 | CNY 11,01 | CNY 10,75 | 20,64M |
| 2026-07-27 | CNY 10,83 | +3,24 % | CNY 10,75 | CNY 10,90 | CNY 10,60 | 24,49M |
| 2026-07-24 | CNY 10,49 | -1,69 % | CNY 10,60 | CNY 10,75 | CNY 10,41 | 13,66M |
| 2026-07-23 | CNY 10,67 | +0,76 % | CNY 10,52 | CNY 10,80 | CNY 10,46 | 13,65M |
| 2026-07-22 | CNY 10,59 | +1,24 % | CNY 10,36 | CNY 10,61 | CNY 10,32 | 15,11M |
| 2026-07-21 | CNY 10,46 | +1,06 % | CNY 10,36 | CNY 10,76 | CNY 10,35 | 29,19M |
| 2026-07-20 | CNY 10,35 | +0,49 % | CNY 10,24 | CNY 10,43 | CNY 10,15 | 19,38M |
| 2026-07-17 | CNY 10,30 | -0,77 % | CNY 10,38 | CNY 10,58 | CNY 10,30 | 24,58M |
| 2026-07-16 | CNY 10,38 | +0,29 % | CNY 10,30 | CNY 10,41 | CNY 10,19 | 15,05M |
| 2026-07-15 | CNY 10,35 | +1,87 % | CNY 10,12 | CNY 10,39 | CNY 10,06 | 20,27M |
| 2026-07-14 | CNY 10,16 | +1,30 % | CNY 9,92 | CNY 10,18 | CNY 9,88 | 16,57M |
| 2026-07-13 | CNY 10,03 | -2,43 % | CNY 10,04 | CNY 10,13 | CNY 9,91 | 22,62M |
| 2026-07-10 | CNY 10,28 | +1,18 % | CNY 10,16 | CNY 10,32 | CNY 10,03 | 17,26M |
| 2026-07-09 | CNY 10,16 | -2,31 % | CNY 10,25 | CNY 10,31 | CNY 10,05 | 26,36M |
| 2026-07-08 | CNY 10,40 | -1,14 % | CNY 10,25 | CNY 10,55 | CNY 10,20 | 19,49M |
| 2026-07-07 | CNY 10,52 | -1,59 % | CNY 10,60 | CNY 10,73 | CNY 10,43 | 18,02M |
| 2026-07-06 | CNY 10,69 | +2,59 % | CNY 10,46 | CNY 10,87 | CNY 10,35 | 27,43M |
| 2026-07-03 | CNY 10,42 | -1,14 % | CNY 10,54 | CNY 10,69 | CNY 10,41 | 15,07M |
| 2026-07-02 | CNY 10,54 | -1,95 % | CNY 10,95 | CNY 11,05 | CNY 10,48 | 21,65M |
| 2026-07-01 | CNY 10,75 | +4,47 % | CNY 10,27 | CNY 10,81 | CNY 10,17 | 30,30M |
| 2026-06-30 | CNY 10,29 | -2,65 % | CNY 10,45 | CNY 10,51 | CNY 10,21 | 24,14M |
| 2026-06-29 | CNY 10,57 | -1,03 % | CNY 10,47 | CNY 10,63 | CNY 10,30 | 23,00M |
| 2026-06-26 | CNY 10,68 | -2,38 % | CNY 10,75 | CNY 10,89 | CNY 10,52 | 27,13M |
| 2026-06-25 | CNY 10,94 | +4,69 % | CNY 10,63 | CNY 11,23 | CNY 10,60 | 51,74M |
| 2026-06-24 | CNY 10,45 | +1,55 % | CNY 10,35 | CNY 10,66 | CNY 10,22 | 35,02M |
| 2026-06-23 | CNY 10,29 | -2,09 % | CNY 10,40 | CNY 10,59 | CNY 10,22 | 27,82M |
| 2026-06-22 | CNY 10,51 | -3,22 % | CNY 10,69 | CNY 10,69 | CNY 10,21 | 38,76M |
| 2026-06-18 | CNY 10,86 | -4,40 % | CNY 11,36 | CNY 11,36 | CNY 10,55 | 44,57M |
| 2026-06-17 | CNY 11,36 | +0,53 % | CNY 11,49 | CNY 11,50 | CNY 11,33 | 13,46M |
| 2026-06-16 | CNY 11,30 | -3,09 % | CNY 11,63 | CNY 11,78 | CNY 11,29 | 19,17M |
| 2026-06-15 | CNY 11,66 | +2,73 % | CNY 11,75 | CNY 11,99 | CNY 11,52 | 38,61M |
| 2026-06-12 | CNY 11,35 | +6,27 % | CNY 10,90 | CNY 11,45 | CNY 10,82 | 48,18M |
| 2026-06-11 | CNY 10,68 | -0,74 % | CNY 10,37 | CNY 10,74 | CNY 10,25 | 22,74M |
| 2026-06-10 | CNY 10,76 | +2,18 % | CNY 10,52 | CNY 10,83 | CNY 10,42 | 18,40M |
| 2026-06-09 | CNY 10,53 | +3,13 % | CNY 10,36 | CNY 10,64 | CNY 10,36 | 22,73M |
| 2026-06-08 | CNY 10,21 | -6,33 % | CNY 10,67 | CNY 10,70 | CNY 10,11 | 33,59M |
| 2026-06-05 | CNY 10,90 | -0,37 % | CNY 11,09 | CNY 11,30 | CNY 10,83 | 20,40M |
| 2026-06-04 | CNY 10,94 | -0,18 % | CNY 10,97 | CNY 11,17 | CNY 10,86 | 23,62M |
| 2026-06-03 | CNY 10,96 | -4,28 % | CNY 11,35 | CNY 11,45 | CNY 10,96 | 27,31M |
| 2026-06-02 | CNY 11,45 | -3,94 % | CNY 11,73 | CNY 11,78 | CNY 11,41 | 25,80M |
| 2026-06-01 | CNY 11,92 | +0,17 % | CNY 11,75 | CNY 12,10 | CNY 11,62 | 23,11M |
| 2026-05-29 | CNY 11,90 | +3,30 % | CNY 11,62 | CNY 12,19 | CNY 11,61 | 38,84M |
| 2026-05-28 | CNY 11,52 | -1,62 % | CNY 11,81 | CNY 11,87 | CNY 11,44 | 17,28M |
| 2026-05-27 | CNY 11,71 | -0,43 % | CNY 11,70 | CNY 11,90 | CNY 11,55 | 18,90M |
| 2026-05-26 | CNY 11,76 | -0,08 % | CNY 11,63 | CNY 11,94 | CNY 11,61 | 21,88M |