Zhejiang Jihua Group Co. Ltd. Class A 603980
SSE · China · Prozessindustrie
CNY 9,06+0,22 (+2,49 %)
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 9,06 | +2,49 % | CNY 8,79 | CNY 9,18 | CNY 8,71 | 66,13M |
| 2026-09-29 | CNY 8,84 | +9,95 % | CNY 7,96 | CNY 8,84 | CNY 7,96 | 50,64M |
| 2026-09-28 | CNY 8,04 | -0,62 % | CNY 8,08 | CNY 8,23 | CNY 7,89 | 37,62M |
| 2026-09-24 | CNY 8,09 | -6,80 % | CNY 8,55 | CNY 8,72 | CNY 8,05 | 58,99M |
| 2026-09-23 | CNY 8,68 | -3,02 % | CNY 8,95 | CNY 9,08 | CNY 8,61 | 58,52M |
| 2026-09-22 | CNY 8,95 | +0,11 % | CNY 8,91 | CNY 9,17 | CNY 8,75 | 42,11M |
| 2026-09-21 | CNY 8,94 | +1,36 % | CNY 8,82 | CNY 9,19 | CNY 8,76 | 54,69M |
| 2026-09-18 | CNY 8,82 | +7,04 % | CNY 8,21 | CNY 8,97 | CNY 8,21 | 64,53M |
| 2026-09-17 | CNY 8,24 | +0,24 % | CNY 8,16 | CNY 8,47 | CNY 8,11 | 43,95M |
| 2026-09-16 | CNY 8,22 | +4,58 % | CNY 7,84 | CNY 8,37 | CNY 7,77 | 60,95M |
| 2026-09-15 | CNY 7,86 | -3,68 % | CNY 8,03 | CNY 8,08 | CNY 7,80 | 42,83M |
| 2026-09-14 | CNY 8,16 | +3,03 % | CNY 8,00 | CNY 8,22 | CNY 7,78 | 53,72M |
| 2026-09-11 | CNY 7,92 | -2,82 % | CNY 8,00 | CNY 8,30 | CNY 7,50 | 72,19M |
| 2026-09-10 | CNY 8,15 | +5,03 % | CNY 7,75 | CNY 8,19 | CNY 7,66 | 75,88M |
| 2026-09-09 | CNY 7,76 | +0,65 % | CNY 7,68 | CNY 7,99 | CNY 7,55 | 58,51M |
| 2026-09-08 | CNY 7,71 | +0,78 % | CNY 7,46 | CNY 7,82 | CNY 7,40 | 57,95M |
| 2026-09-07 | CNY 7,65 | -3,65 % | CNY 7,85 | CNY 7,93 | CNY 7,36 | 76,42M |
| 2026-09-04 | CNY 7,94 | +3,25 % | CNY 7,73 | CNY 8,41 | CNY 7,46 | 94,90M |
| 2026-09-03 | CNY 7,69 | +5,20 % | CNY 7,31 | CNY 7,76 | CNY 6,91 | 100,74M |
| 2026-09-02 | CNY 7,31 | -7,70 % | CNY 7,99 | CNY 8,15 | CNY 7,29 | 113,19M |
| 2026-09-01 | CNY 7,92 | +10,00 % | CNY 7,66 | CNY 7,92 | CNY 7,60 | 58,95M |
| 2026-08-31 | CNY 7,20 | +1,41 % | CNY 7,09 | CNY 7,35 | CNY 6,93 | 62,85M |
| 2026-08-28 | CNY 7,10 | +4,11 % | CNY 6,93 | CNY 7,18 | CNY 6,80 | 44,77M |
| 2026-08-27 | CNY 6,82 | +1,19 % | CNY 6,72 | CNY 6,88 | CNY 6,70 | 28,61M |
| 2026-08-26 | CNY 6,74 | +2,90 % | CNY 6,53 | CNY 6,94 | CNY 6,53 | 34,39M |
| 2026-08-25 | CNY 6,55 | -2,53 % | CNY 6,70 | CNY 6,70 | CNY 6,40 | 23,76M |
| 2026-08-24 | CNY 6,72 | +1,51 % | CNY 6,70 | CNY 6,79 | CNY 6,60 | 15,71M |
| 2026-08-21 | CNY 6,62 | -1,63 % | CNY 6,67 | CNY 6,72 | CNY 6,57 | 15,94M |
| 2026-08-20 | CNY 6,73 | -0,88 % | CNY 6,85 | CNY 6,93 | CNY 6,67 | 15,17M |
| 2026-08-19 | CNY 6,79 | -4,10 % | CNY 7,00 | CNY 7,00 | CNY 6,76 | 20,71M |
| 2026-08-18 | CNY 7,08 | +0,43 % | CNY 7,05 | CNY 7,15 | CNY 6,87 | 27,08M |
| 2026-08-17 | CNY 7,05 | +1,44 % | CNY 6,96 | CNY 7,20 | CNY 6,93 | 28,20M |
| 2026-08-14 | CNY 6,95 | -2,39 % | CNY 7,19 | CNY 7,21 | CNY 6,88 | 29,21M |
| 2026-08-13 | CNY 7,12 | -1,25 % | CNY 7,20 | CNY 7,43 | CNY 7,12 | 41,00M |
| 2026-08-12 | CNY 7,21 | +6,34 % | CNY 6,73 | CNY 7,38 | CNY 6,72 | 53,23M |
| 2026-08-11 | CNY 6,78 | -2,16 % | CNY 6,88 | CNY 6,97 | CNY 6,77 | 26,83M |
| 2026-08-10 | CNY 6,93 | +1,76 % | CNY 6,85 | CNY 7,01 | CNY 6,83 | 32,19M |
| 2026-08-07 | CNY 6,81 | +0,59 % | CNY 6,72 | CNY 6,83 | CNY 6,62 | 26,62M |
| 2026-08-06 | CNY 6,77 | +0,45 % | CNY 6,71 | CNY 6,85 | CNY 6,69 | 28,32M |
| 2026-08-05 | CNY 6,74 | -0,15 % | CNY 6,70 | CNY 6,77 | CNY 6,64 | 33,03M |
| 2026-08-04 | CNY 6,75 | +1,66 % | CNY 6,70 | CNY 6,80 | CNY 6,63 | 41,59M |
| 2026-08-03 | CNY 6,64 | +0,61 % | CNY 6,50 | CNY 6,75 | CNY 6,46 | 38,58M |
| 2026-07-31 | CNY 6,60 | +4,27 % | CNY 6,30 | CNY 6,65 | CNY 6,30 | 71,70M |
| 2026-07-30 | CNY 6,33 | -6,91 % | CNY 6,50 | CNY 6,72 | CNY 6,33 | 82,68M |
| 2026-07-29 | CNY 6,80 | +4,62 % | CNY 7,00 | CNY 7,15 | CNY 6,60 | 110,10M |
| 2026-07-28 | CNY 6,50 | +9,98 % | CNY 5,86 | CNY 6,50 | CNY 5,82 | 37,69M |
| 2026-07-27 | CNY 5,91 | +1,55 % | CNY 5,76 | CNY 5,97 | CNY 5,75 | 18,37M |
| 2026-07-24 | CNY 5,82 | -5,37 % | CNY 6,06 | CNY 6,13 | CNY 5,80 | 27,54M |
| 2026-07-23 | CNY 6,15 | +3,71 % | CNY 5,87 | CNY 6,18 | CNY 5,87 | 29,46M |
| 2026-07-22 | CNY 5,93 | -2,31 % | CNY 6,00 | CNY 6,09 | CNY 5,86 | 31,51M |
| 2026-07-21 | CNY 6,07 | +0,33 % | CNY 6,20 | CNY 6,34 | CNY 5,73 | 54,96M |
| 2026-07-20 | CNY 6,05 | -1,94 % | CNY 6,25 | CNY 6,36 | CNY 5,88 | 53,27M |
| 2026-07-17 | CNY 6,17 | +2,49 % | CNY 5,99 | CNY 6,40 | CNY 5,99 | 41,31M |
| 2026-07-16 | CNY 6,02 | -2,90 % | CNY 6,19 | CNY 6,27 | CNY 6,00 | 18,53M |
| 2026-07-15 | CNY 6,20 | +2,48 % | CNY 6,10 | CNY 6,39 | CNY 6,08 | 25,74M |
| 2026-07-14 | CNY 6,05 | +3,60 % | CNY 5,79 | CNY 6,15 | CNY 5,72 | 18,54M |
| 2026-07-13 | CNY 5,84 | -3,15 % | CNY 6,00 | CNY 6,09 | CNY 5,80 | 16,74M |
| 2026-07-10 | CNY 6,03 | -3,37 % | CNY 6,17 | CNY 6,28 | CNY 6,03 | 21,89M |
| 2026-07-09 | CNY 6,24 | +4,87 % | CNY 5,97 | CNY 6,26 | CNY 5,71 | 27,54M |
| 2026-07-08 | CNY 5,95 | -2,78 % | CNY 6,12 | CNY 6,16 | CNY 5,82 | 23,11M |
| 2026-07-07 | CNY 6,12 | -2,39 % | CNY 6,21 | CNY 6,27 | CNY 6,10 | 17,78M |
| 2026-07-06 | CNY 6,27 | -2,18 % | CNY 6,37 | CNY 6,41 | CNY 6,24 | 23,00M |
| 2026-07-03 | CNY 6,41 | -1,99 % | CNY 6,57 | CNY 6,64 | CNY 6,39 | 25,13M |
| 2026-07-02 | CNY 6,54 | -1,21 % | CNY 6,54 | CNY 6,68 | CNY 6,45 | 28,77M |
| 2026-07-01 | CNY 6,62 | -0,30 % | CNY 6,63 | CNY 6,70 | CNY 6,51 | 25,04M |
| 2026-06-30 | CNY 6,64 | +1,37 % | CNY 6,56 | CNY 6,75 | CNY 6,31 | 29,54M |
| 2026-06-29 | CNY 6,55 | -1,06 % | CNY 6,61 | CNY 6,74 | CNY 6,46 | 28,82M |
| 2026-06-26 | CNY 6,62 | -1,19 % | CNY 6,71 | CNY 6,75 | CNY 6,57 | 33,82M |
| 2026-06-25 | CNY 6,70 | -2,33 % | CNY 6,82 | CNY 6,95 | CNY 6,61 | 42,04M |
| 2026-06-24 | CNY 6,86 | +2,24 % | CNY 6,57 | CNY 7,02 | CNY 6,57 | 61,47M |
| 2026-06-23 | CNY 6,71 | +5,50 % | CNY 6,38 | CNY 6,75 | CNY 6,37 | 61,54M |
| 2026-06-22 | CNY 6,36 | +8,72 % | CNY 5,82 | CNY 6,43 | CNY 5,74 | 51,10M |
| 2026-06-18 | CNY 5,85 | 0,00 % | CNY 5,81 | CNY 5,98 | CNY 5,70 | 22,43M |
| 2026-06-17 | CNY 5,85 | -0,17 % | CNY 5,91 | CNY 5,94 | CNY 5,79 | 16,05M |
| 2026-06-16 | CNY 5,86 | -1,01 % | CNY 5,86 | CNY 5,92 | CNY 5,77 | 15,09M |
| 2026-06-15 | CNY 5,92 | +4,78 % | CNY 5,71 | CNY 6,02 | CNY 5,67 | 25,55M |
| 2026-06-12 | CNY 5,65 | +4,82 % | CNY 5,43 | CNY 5,85 | CNY 5,30 | 23,72M |
| 2026-06-11 | CNY 5,39 | -3,41 % | CNY 5,46 | CNY 5,50 | CNY 5,36 | 10,68M |
| 2026-06-10 | CNY 5,58 | -2,11 % | CNY 5,68 | CNY 5,74 | CNY 5,49 | 13,09M |
| 2026-06-09 | CNY 5,70 | +1,97 % | CNY 5,60 | CNY 5,72 | CNY 5,50 | 12,95M |
| 2026-06-08 | CNY 5,59 | -2,95 % | CNY 5,68 | CNY 5,83 | CNY 5,53 | 15,47M |
| 2026-06-05 | CNY 5,76 | +0,52 % | CNY 5,70 | CNY 5,83 | CNY 5,63 | 14,51M |
| 2026-06-04 | CNY 5,73 | 0,00 % | CNY 5,72 | CNY 5,85 | CNY 5,68 | 16,37M |
| 2026-06-03 | CNY 5,73 | +1,42 % | CNY 5,61 | CNY 5,76 | CNY 5,61 | 15,79M |
| 2026-06-02 | CNY 5,65 | -2,25 % | CNY 5,75 | CNY 5,79 | CNY 5,55 | 14,98M |
| 2026-06-01 | CNY 5,78 | +3,03 % | CNY 5,62 | CNY 5,85 | CNY 5,57 | 16,58M |
| 2026-05-29 | CNY 5,61 | -3,77 % | CNY 5,83 | CNY 5,83 | CNY 5,58 | 14,87M |
| 2026-05-28 | CNY 5,83 | +0,69 % | CNY 5,79 | CNY 5,91 | CNY 5,73 | 16,46M |
| 2026-05-27 | CNY 5,79 | -2,03 % | CNY 5,88 | CNY 6,03 | CNY 5,78 | 20,70M |
| 2026-05-26 | CNY 5,91 | +1,37 % | CNY 5,92 | CNY 6,10 | CNY 5,75 | 21,89M |