Jinhui Liquor Co. Ltd. Class A 603919
SSE · China · Kurzlebige Konsumgüter
CNY 17,40+1,58 (+9,99 %)
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 17,40 | +9,99 % | CNY 15,82 | CNY 17,40 | CNY 15,82 | 12,75M |
| 2026-09-29 | CNY 15,82 | +0,32 % | CNY 15,76 | CNY 15,96 | CNY 15,62 | 2,27M |
| 2026-09-28 | CNY 15,77 | -0,50 % | CNY 15,85 | CNY 16,17 | CNY 15,67 | 3,12M |
| 2026-09-24 | CNY 15,85 | -2,94 % | CNY 16,26 | CNY 16,51 | CNY 15,82 | 4,86M |
| 2026-09-23 | CNY 16,33 | -2,27 % | CNY 16,70 | CNY 17,05 | CNY 16,32 | 7,01M |
| 2026-09-22 | CNY 16,71 | -0,71 % | CNY 16,58 | CNY 16,92 | CNY 16,48 | 3,81M |
| 2026-09-21 | CNY 16,83 | +3,76 % | CNY 16,22 | CNY 16,85 | CNY 16,19 | 6,08M |
| 2026-09-18 | CNY 16,22 | +0,43 % | CNY 16,16 | CNY 16,40 | CNY 16,16 | 2,75M |
| 2026-09-17 | CNY 16,15 | -1,46 % | CNY 16,45 | CNY 16,46 | CNY 16,13 | 2,71M |
| 2026-09-16 | CNY 16,39 | -0,12 % | CNY 16,41 | CNY 16,41 | CNY 16,13 | 2,70M |
| 2026-09-15 | CNY 16,41 | -1,56 % | CNY 16,72 | CNY 16,74 | CNY 16,38 | 2,25M |
| 2026-09-14 | CNY 16,67 | +1,03 % | CNY 16,54 | CNY 16,74 | CNY 16,50 | 2,85M |
| 2026-09-11 | CNY 16,50 | -2,94 % | CNY 16,94 | CNY 17,00 | CNY 16,31 | 6,01M |
| 2026-09-10 | CNY 17,00 | -3,02 % | CNY 17,53 | CNY 17,63 | CNY 16,96 | 4,17M |
| 2026-09-09 | CNY 17,53 | -2,29 % | CNY 17,89 | CNY 17,90 | CNY 17,41 | 4,63M |
| 2026-09-08 | CNY 17,94 | -0,55 % | CNY 18,01 | CNY 18,19 | CNY 17,88 | 4,73M |
| 2026-09-07 | CNY 18,04 | +1,69 % | CNY 17,88 | CNY 18,18 | CNY 17,62 | 7,49M |
| 2026-09-04 | CNY 17,74 | +2,72 % | CNY 17,27 | CNY 18,05 | CNY 16,85 | 8,07M |
| 2026-09-03 | CNY 17,27 | -1,26 % | CNY 17,50 | CNY 17,79 | CNY 17,21 | 5,99M |
| 2026-09-02 | CNY 17,49 | -0,11 % | CNY 17,34 | CNY 17,97 | CNY 17,34 | 5,87M |
| 2026-09-01 | CNY 17,51 | +2,04 % | CNY 17,01 | CNY 17,90 | CNY 17,01 | 7,96M |
| 2026-08-31 | CNY 17,16 | +2,02 % | CNY 17,13 | CNY 17,45 | CNY 16,69 | 10,84M |
| 2026-08-28 | CNY 16,82 | +2,56 % | CNY 16,30 | CNY 16,82 | CNY 16,26 | 6,50M |
| 2026-08-27 | CNY 16,40 | 0,00 % | CNY 16,28 | CNY 16,45 | CNY 16,16 | 4,12M |
| 2026-08-26 | CNY 16,40 | -0,06 % | CNY 16,29 | CNY 16,57 | CNY 16,24 | 4,62M |
| 2026-08-25 | CNY 16,41 | +1,86 % | CNY 16,13 | CNY 16,77 | CNY 16,09 | 6,99M |
| 2026-08-24 | CNY 16,11 | 0,00 % | CNY 16,20 | CNY 16,54 | CNY 16,00 | 6,13M |
| 2026-08-21 | CNY 16,11 | -3,59 % | CNY 16,55 | CNY 16,64 | CNY 16,11 | 6,84M |
| 2026-08-20 | CNY 16,71 | +4,76 % | CNY 16,19 | CNY 16,99 | CNY 16,19 | 13,20M |
| 2026-08-19 | CNY 15,95 | -3,63 % | CNY 16,39 | CNY 16,60 | CNY 15,89 | 7,75M |
| 2026-08-18 | CNY 16,55 | +0,36 % | CNY 16,55 | CNY 16,74 | CNY 16,42 | 6,86M |
| 2026-08-17 | CNY 16,49 | -1,26 % | CNY 16,89 | CNY 16,90 | CNY 16,31 | 7,71M |
| 2026-08-14 | CNY 16,70 | -2,00 % | CNY 16,94 | CNY 17,06 | CNY 16,70 | 9,59M |
| 2026-08-13 | CNY 17,04 | -1,79 % | CNY 17,27 | CNY 17,80 | CNY 17,04 | 15,04M |
| 2026-08-12 | CNY 17,35 | +0,99 % | CNY 17,00 | CNY 17,49 | CNY 16,82 | 15,52M |
| 2026-08-11 | CNY 17,18 | +0,82 % | CNY 16,85 | CNY 17,35 | CNY 16,81 | 14,92M |
| 2026-08-10 | CNY 17,04 | +0,06 % | CNY 17,01 | CNY 17,25 | CNY 16,83 | 18,38M |
| 2026-08-07 | CNY 17,03 | +0,89 % | CNY 16,93 | CNY 17,17 | CNY 16,26 | 23,01M |
| 2026-08-06 | CNY 16,88 | +1,99 % | CNY 16,59 | CNY 17,88 | CNY 16,41 | 28,20M |
| 2026-08-05 | CNY 16,55 | +0,73 % | CNY 16,44 | CNY 16,58 | CNY 16,13 | 12,97M |
| 2026-08-04 | CNY 16,43 | -0,73 % | CNY 16,38 | CNY 16,53 | CNY 16,30 | 10,78M |
| 2026-08-03 | CNY 16,55 | -0,48 % | CNY 16,30 | CNY 16,63 | CNY 16,05 | 13,50M |
| 2026-07-31 | CNY 16,63 | -1,54 % | CNY 16,07 | CNY 16,83 | CNY 16,07 | 24,73M |
| 2026-07-30 | CNY 16,89 | +10,03 % | CNY 15,36 | CNY 16,89 | CNY 15,07 | 23,12M |
| 2026-07-29 | CNY 15,35 | +3,37 % | CNY 14,71 | CNY 15,57 | CNY 14,66 | 12,90M |
| 2026-07-28 | CNY 14,85 | +2,06 % | CNY 14,51 | CNY 15,10 | CNY 14,42 | 8,86M |
| 2026-07-27 | CNY 14,55 | +1,39 % | CNY 14,40 | CNY 14,57 | CNY 14,20 | 4,53M |
| 2026-07-24 | CNY 14,35 | -3,24 % | CNY 14,81 | CNY 14,88 | CNY 14,33 | 4,96M |
| 2026-07-23 | CNY 14,83 | -0,34 % | CNY 14,68 | CNY 14,88 | CNY 14,59 | 6,12M |
| 2026-07-22 | CNY 14,88 | +2,48 % | CNY 14,32 | CNY 14,88 | CNY 14,30 | 9,94M |
| 2026-07-21 | CNY 14,52 | -3,07 % | CNY 14,75 | CNY 14,97 | CNY 14,41 | 11,18M |
| 2026-07-20 | CNY 14,98 | +5,87 % | CNY 14,16 | CNY 15,30 | CNY 14,16 | 15,27M |
| 2026-07-17 | CNY 14,15 | -5,16 % | CNY 14,86 | CNY 15,09 | CNY 14,14 | 8,55M |
| 2026-07-16 | CNY 14,92 | 0,00 % | CNY 14,72 | CNY 15,12 | CNY 14,55 | 11,56M |
| 2026-07-15 | CNY 14,92 | +2,75 % | CNY 14,44 | CNY 15,14 | CNY 14,31 | 12,00M |
| 2026-07-14 | CNY 14,52 | +0,14 % | CNY 14,42 | CNY 14,61 | CNY 14,33 | 6,20M |
| 2026-07-13 | CNY 14,50 | -0,89 % | CNY 14,74 | CNY 14,74 | CNY 14,30 | 6,75M |
| 2026-07-10 | CNY 14,63 | +3,47 % | CNY 14,12 | CNY 14,88 | CNY 13,90 | 8,49M |
| 2026-07-09 | CNY 14,14 | -1,53 % | CNY 14,20 | CNY 14,40 | CNY 13,95 | 7,31M |
| 2026-07-08 | CNY 14,36 | -3,23 % | CNY 14,97 | CNY 14,97 | CNY 14,26 | 7,80M |
| 2026-07-07 | CNY 14,84 | -5,66 % | CNY 15,55 | CNY 15,65 | CNY 14,83 | 8,36M |
| 2026-07-06 | CNY 15,73 | -1,38 % | CNY 15,87 | CNY 16,06 | CNY 15,56 | 8,66M |
| 2026-07-03 | CNY 15,95 | +1,27 % | CNY 15,88 | CNY 16,15 | CNY 15,71 | 6,16M |
| 2026-07-02 | CNY 15,75 | +0,06 % | CNY 15,63 | CNY 16,25 | CNY 15,56 | 9,47M |
| 2026-07-01 | CNY 15,74 | +4,58 % | CNY 15,00 | CNY 16,05 | CNY 14,82 | 11,85M |
| 2026-06-30 | CNY 15,05 | -4,69 % | CNY 15,81 | CNY 15,90 | CNY 14,88 | 14,51M |
| 2026-06-29 | CNY 15,79 | -2,89 % | CNY 16,10 | CNY 16,50 | CNY 15,56 | 19,27M |
| 2026-06-26 | CNY 16,26 | -5,36 % | CNY 16,90 | CNY 17,28 | CNY 16,26 | 11,05M |
| 2026-06-25 | CNY 17,18 | -3,32 % | CNY 17,51 | CNY 18,20 | CNY 16,86 | 18,01M |
| 2026-06-24 | CNY 17,77 | -6,13 % | CNY 18,98 | CNY 19,07 | CNY 17,76 | 10,08M |
| 2026-06-23 | CNY 18,93 | -0,68 % | CNY 19,00 | CNY 19,50 | CNY 18,74 | 9,16M |
| 2026-06-22 | CNY 19,06 | +2,97 % | CNY 18,23 | CNY 19,29 | CNY 18,23 | 11,82M |
| 2026-06-18 | CNY 18,51 | +0,11 % | CNY 18,57 | CNY 18,82 | CNY 17,96 | 7,76M |
| 2026-06-17 | CNY 18,49 | -2,22 % | CNY 18,92 | CNY 19,09 | CNY 18,16 | 7,19M |
| 2026-06-16 | CNY 18,91 | -0,05 % | CNY 18,84 | CNY 19,05 | CNY 18,45 | 6,76M |
| 2026-06-15 | CNY 18,92 | +1,18 % | CNY 18,69 | CNY 19,19 | CNY 18,51 | 7,03M |
| 2026-06-12 | CNY 18,70 | +3,03 % | CNY 17,99 | CNY 19,00 | CNY 17,82 | 8,19M |
| 2026-06-11 | CNY 18,15 | +0,17 % | CNY 17,99 | CNY 18,29 | CNY 17,63 | 7,88M |
| 2026-06-10 | CNY 18,12 | +1,63 % | CNY 17,84 | CNY 18,52 | CNY 17,66 | 10,92M |
| 2026-06-09 | CNY 17,83 | -5,16 % | CNY 18,76 | CNY 18,78 | CNY 17,58 | 14,49M |
| 2026-06-08 | CNY 18,80 | -1,36 % | CNY 18,61 | CNY 19,78 | CNY 18,48 | 11,60M |
| 2026-06-05 | CNY 19,06 | -4,08 % | CNY 20,30 | CNY 20,63 | CNY 19,01 | 13,40M |
| 2026-06-04 | CNY 19,87 | -8,43 % | CNY 21,07 | CNY 21,67 | CNY 19,82 | 16,01M |
| 2026-06-03 | CNY 21,70 | +3,04 % | CNY 20,72 | CNY 22,10 | CNY 20,21 | 18,88M |
| 2026-06-02 | CNY 21,06 | -2,55 % | CNY 21,24 | CNY 22,19 | CNY 20,70 | 16,20M |
| 2026-06-01 | CNY 21,61 | +0,70 % | CNY 20,75 | CNY 21,81 | CNY 20,00 | 19,64M |
| 2026-05-29 | CNY 21,46 | +5,25 % | CNY 20,09 | CNY 21,59 | CNY 19,92 | 26,13M |
| 2026-05-28 | CNY 20,39 | -6,60 % | CNY 21,08 | CNY 21,35 | CNY 20,39 | 21,16M |
| 2026-05-27 | CNY 21,83 | +4,80 % | CNY 20,79 | CNY 22,91 | CNY 20,63 | 32,15M |
| 2026-05-26 | CNY 20,83 | -1,65 % | CNY 21,22 | CNY 21,80 | CNY 20,76 | 22,41M |