Jiangxi Guotai Group Co., Ltd. Class A 603977
SSE · China · Prozessindustrie
CNY 10,57-0,10 (-0,94 %)
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 10,57 | -0,94 % | CNY 10,71 | CNY 10,76 | CNY 10,51 | 4,97M |
| 2026-09-29 | CNY 10,67 | -1,20 % | CNY 10,75 | CNY 10,90 | CNY 10,65 | 3,99M |
| 2026-09-28 | CNY 10,80 | -2,70 % | CNY 11,10 | CNY 11,11 | CNY 10,73 | 5,14M |
| 2026-09-24 | CNY 11,10 | -1,42 % | CNY 11,25 | CNY 11,28 | CNY 11,08 | 4,17M |
| 2026-09-23 | CNY 11,26 | -1,49 % | CNY 11,40 | CNY 11,42 | CNY 11,25 | 3,13M |
| 2026-09-22 | CNY 11,43 | -0,78 % | CNY 11,66 | CNY 11,66 | CNY 11,37 | 4,63M |
| 2026-09-21 | CNY 11,52 | +1,50 % | CNY 11,32 | CNY 11,61 | CNY 11,31 | 5,72M |
| 2026-09-18 | CNY 11,35 | +1,43 % | CNY 11,28 | CNY 11,49 | CNY 11,22 | 4,57M |
| 2026-09-17 | CNY 11,19 | -1,93 % | CNY 11,33 | CNY 11,43 | CNY 11,15 | 4,19M |
| 2026-09-16 | CNY 11,41 | +1,51 % | CNY 11,22 | CNY 11,42 | CNY 11,18 | 3,49M |
| 2026-09-15 | CNY 11,24 | -1,66 % | CNY 11,44 | CNY 11,48 | CNY 11,23 | 5,58M |
| 2026-09-14 | CNY 11,43 | -0,87 % | CNY 11,50 | CNY 11,54 | CNY 11,32 | 5,70M |
| 2026-09-11 | CNY 11,53 | -2,29 % | CNY 11,72 | CNY 11,72 | CNY 11,40 | 6,34M |
| 2026-09-10 | CNY 11,80 | -2,24 % | CNY 12,05 | CNY 12,05 | CNY 11,79 | 5,85M |
| 2026-09-09 | CNY 12,07 | +0,67 % | CNY 12,00 | CNY 12,12 | CNY 11,91 | 8,50M |
| 2026-09-08 | CNY 11,99 | +1,96 % | CNY 11,71 | CNY 12,02 | CNY 11,71 | 9,16M |
| 2026-09-07 | CNY 11,76 | -0,34 % | CNY 11,85 | CNY 11,89 | CNY 11,62 | 6,16M |
| 2026-09-04 | CNY 11,80 | -0,59 % | CNY 11,90 | CNY 11,94 | CNY 11,69 | 7,74M |
| 2026-09-03 | CNY 11,87 | +2,15 % | CNY 11,62 | CNY 12,07 | CNY 11,56 | 11,59M |
| 2026-09-02 | CNY 11,62 | +0,35 % | CNY 11,51 | CNY 11,67 | CNY 11,24 | 8,92M |
| 2026-09-01 | CNY 11,58 | +0,35 % | CNY 11,58 | CNY 11,66 | CNY 11,51 | 5,37M |
| 2026-08-31 | CNY 11,54 | -1,54 % | CNY 11,55 | CNY 11,72 | CNY 11,44 | 6,80M |
| 2026-08-28 | CNY 11,72 | -0,09 % | CNY 11,80 | CNY 11,82 | CNY 11,65 | 5,77M |
| 2026-08-27 | CNY 11,73 | +1,65 % | CNY 11,59 | CNY 11,81 | CNY 11,47 | 6,97M |
| 2026-08-26 | CNY 11,54 | +0,26 % | CNY 11,49 | CNY 11,70 | CNY 11,45 | 5,72M |
| 2026-08-25 | CNY 11,51 | -2,13 % | CNY 11,30 | CNY 11,54 | CNY 11,01 | 9,67M |
| 2026-08-24 | CNY 11,76 | +0,94 % | CNY 11,66 | CNY 11,80 | CNY 11,56 | 6,25M |
| 2026-08-21 | CNY 11,65 | +0,78 % | CNY 11,49 | CNY 11,68 | CNY 11,33 | 4,78M |
| 2026-08-20 | CNY 11,56 | +0,78 % | CNY 11,66 | CNY 11,73 | CNY 11,51 | 5,14M |
| 2026-08-19 | CNY 11,47 | -4,89 % | CNY 12,00 | CNY 12,00 | CNY 11,43 | 10,44M |
| 2026-08-18 | CNY 12,06 | -0,58 % | CNY 12,13 | CNY 12,30 | CNY 11,91 | 5,94M |
| 2026-08-17 | CNY 12,13 | +1,76 % | CNY 11,89 | CNY 12,16 | CNY 11,83 | 6,86M |
| 2026-08-14 | CNY 11,92 | +0,76 % | CNY 11,90 | CNY 11,99 | CNY 11,80 | 6,84M |
| 2026-08-13 | CNY 11,83 | -2,23 % | CNY 12,14 | CNY 12,20 | CNY 11,82 | 8,09M |
| 2026-08-12 | CNY 12,10 | +0,50 % | CNY 12,01 | CNY 12,20 | CNY 11,90 | 8,05M |
| 2026-08-11 | CNY 12,04 | -1,39 % | CNY 12,29 | CNY 12,42 | CNY 12,04 | 10,19M |
| 2026-08-10 | CNY 12,21 | +1,50 % | CNY 12,02 | CNY 12,21 | CNY 11,93 | 9,19M |
| 2026-08-07 | CNY 12,03 | -0,08 % | CNY 12,35 | CNY 12,38 | CNY 11,80 | 12,24M |
| 2026-08-06 | CNY 12,04 | +1,01 % | CNY 11,99 | CNY 12,16 | CNY 11,79 | 13,20M |
| 2026-08-05 | CNY 11,92 | +2,85 % | CNY 11,57 | CNY 11,94 | CNY 11,52 | 12,36M |
| 2026-08-04 | CNY 11,59 | +0,35 % | CNY 11,54 | CNY 11,75 | CNY 11,47 | 7,56M |
| 2026-08-03 | CNY 11,55 | +1,67 % | CNY 11,33 | CNY 11,60 | CNY 11,27 | 8,15M |
| 2026-07-31 | CNY 11,36 | +1,79 % | CNY 11,30 | CNY 11,43 | CNY 11,22 | 7,92M |
| 2026-07-30 | CNY 11,16 | -1,50 % | CNY 11,21 | CNY 11,36 | CNY 10,97 | 9,02M |
| 2026-07-29 | CNY 11,33 | +4,23 % | CNY 10,96 | CNY 11,35 | CNY 10,77 | 12,62M |
| 2026-07-28 | CNY 10,87 | -1,09 % | CNY 10,85 | CNY 11,08 | CNY 10,81 | 5,60M |
| 2026-07-27 | CNY 10,99 | +2,23 % | CNY 10,65 | CNY 11,02 | CNY 10,65 | 5,83M |
| 2026-07-24 | CNY 10,75 | -3,93 % | CNY 11,06 | CNY 11,10 | CNY 10,74 | 7,27M |
| 2026-07-23 | CNY 11,19 | +2,47 % | CNY 10,92 | CNY 11,22 | CNY 10,73 | 9,11M |
| 2026-07-22 | CNY 10,92 | -1,53 % | CNY 10,87 | CNY 11,49 | CNY 10,74 | 11,46M |
| 2026-07-21 | CNY 11,09 | +3,55 % | CNY 10,75 | CNY 11,09 | CNY 10,28 | 16,13M |
| 2026-07-20 | CNY 10,71 | -4,37 % | CNY 11,25 | CNY 11,38 | CNY 10,61 | 19,20M |
| 2026-07-17 | CNY 11,20 | -0,44 % | CNY 11,20 | CNY 11,56 | CNY 11,13 | 15,44M |
| 2026-07-16 | CNY 11,25 | -2,34 % | CNY 11,53 | CNY 11,58 | CNY 11,21 | 12,26M |
| 2026-07-15 | CNY 11,52 | -1,96 % | CNY 11,83 | CNY 11,94 | CNY 11,46 | 13,38M |
| 2026-07-14 | CNY 11,75 | -1,09 % | CNY 11,90 | CNY 11,94 | CNY 11,36 | 17,92M |
| 2026-07-13 | CNY 11,88 | -7,40 % | CNY 12,80 | CNY 12,82 | CNY 11,81 | 29,88M |
| 2026-07-10 | CNY 12,83 | +0,23 % | CNY 12,95 | CNY 13,30 | CNY 12,65 | 24,95M |
| 2026-07-09 | CNY 12,80 | -1,69 % | CNY 13,28 | CNY 13,28 | CNY 12,26 | 25,91M |
| 2026-07-08 | CNY 13,02 | -5,79 % | CNY 13,75 | CNY 13,81 | CNY 12,96 | 24,89M |
| 2026-07-07 | CNY 13,82 | -5,86 % | CNY 14,34 | CNY 14,75 | CNY 13,73 | 18,24M |
| 2026-07-06 | CNY 14,68 | -5,23 % | CNY 15,48 | CNY 15,68 | CNY 14,60 | 26,57M |
| 2026-07-03 | CNY 15,49 | -1,34 % | CNY 15,60 | CNY 16,08 | CNY 15,38 | 19,83M |
| 2026-07-02 | CNY 15,70 | -3,15 % | CNY 15,75 | CNY 16,62 | CNY 15,64 | 27,47M |
| 2026-07-01 | CNY 16,21 | -1,82 % | CNY 16,45 | CNY 17,05 | CNY 16,00 | 34,07M |
| 2026-06-30 | CNY 16,51 | +2,87 % | CNY 15,99 | CNY 16,64 | CNY 15,65 | 42,09M |
| 2026-06-29 | CNY 16,05 | +4,02 % | CNY 15,50 | CNY 16,48 | CNY 15,21 | 61,31M |
| 2026-06-26 | CNY 15,43 | +9,98 % | CNY 14,29 | CNY 15,43 | CNY 14,29 | 53,62M |
| 2026-06-25 | CNY 14,03 | +1,59 % | CNY 13,73 | CNY 14,41 | CNY 13,36 | 22,61M |
| 2026-06-24 | CNY 13,81 | -1,36 % | CNY 13,90 | CNY 14,15 | CNY 13,66 | 12,97M |
| 2026-06-23 | CNY 14,00 | -2,23 % | CNY 14,33 | CNY 14,53 | CNY 13,90 | 18,30M |
| 2026-06-22 | CNY 14,32 | +5,22 % | CNY 13,74 | CNY 14,50 | CNY 13,33 | 26,99M |
| 2026-06-18 | CNY 13,61 | +2,64 % | CNY 13,23 | CNY 13,89 | CNY 13,06 | 16,88M |
| 2026-06-17 | CNY 13,26 | -2,07 % | CNY 13,43 | CNY 13,68 | CNY 13,18 | 15,98M |
| 2026-06-16 | CNY 13,54 | +4,07 % | CNY 13,05 | CNY 13,99 | CNY 13,02 | 22,83M |
| 2026-06-15 | CNY 13,01 | +2,04 % | CNY 12,89 | CNY 13,15 | CNY 12,84 | 12,52M |
| 2026-06-12 | CNY 12,75 | -0,62 % | CNY 12,80 | CNY 13,23 | CNY 12,68 | 15,97M |
| 2026-06-11 | CNY 12,83 | +2,72 % | CNY 12,31 | CNY 13,32 | CNY 12,12 | 23,09M |
| 2026-06-10 | CNY 12,49 | -5,02 % | CNY 13,00 | CNY 13,00 | CNY 12,26 | 23,56M |
| 2026-06-09 | CNY 13,15 | -1,13 % | CNY 13,35 | CNY 13,39 | CNY 12,75 | 20,11M |
| 2026-06-08 | CNY 13,30 | -9,83 % | CNY 14,18 | CNY 14,50 | CNY 13,28 | 33,20M |
| 2026-06-05 | CNY 14,75 | -2,12 % | CNY 15,00 | CNY 15,12 | CNY 14,47 | 16,34M |
| 2026-06-04 | CNY 15,07 | -2,21 % | CNY 15,20 | CNY 15,50 | CNY 14,92 | 14,05M |
| 2026-06-03 | CNY 15,41 | +0,06 % | CNY 15,39 | CNY 15,55 | CNY 15,03 | 19,91M |
| 2026-06-02 | CNY 15,40 | -0,52 % | CNY 15,39 | CNY 15,84 | CNY 15,20 | 20,54M |
| 2026-06-01 | CNY 15,48 | +2,58 % | CNY 15,07 | CNY 15,99 | CNY 14,95 | 34,23M |
| 2026-05-29 | CNY 15,09 | -0,79 % | CNY 15,50 | CNY 15,94 | CNY 14,95 | 49,46M |
| 2026-05-28 | CNY 15,21 | +9,98 % | CNY 13,79 | CNY 15,21 | CNY 13,79 | 48,38M |
| 2026-05-27 | CNY 13,83 | -2,26 % | CNY 14,00 | CNY 14,48 | CNY 13,78 | 17,94M |
| 2026-05-26 | CNY 14,15 | -2,41 % | CNY 14,30 | CNY 14,30 | CNY 13,80 | 29,03M |