Jiangxi Jovo Energy Co., Ltd. Class A 605090
SSE · China · Energierohstoffe
CNY 31,25+0,92 (+3,03 %)
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 31,25 | +3,03 % | CNY 30,48 | CNY 31,60 | CNY 30,35 | 8,55M |
| 2026-09-29 | CNY 30,33 | -2,00 % | CNY 30,69 | CNY 30,98 | CNY 30,30 | 5,50M |
| 2026-09-28 | CNY 30,95 | -1,40 % | CNY 31,36 | CNY 31,49 | CNY 30,73 | 5,15M |
| 2026-09-24 | CNY 31,39 | -1,26 % | CNY 31,79 | CNY 31,99 | CNY 31,28 | 5,47M |
| 2026-09-23 | CNY 31,79 | -2,15 % | CNY 32,49 | CNY 32,54 | CNY 31,75 | 6,10M |
| 2026-09-22 | CNY 32,49 | -0,79 % | CNY 32,80 | CNY 33,00 | CNY 32,42 | 7,79M |
| 2026-09-21 | CNY 32,75 | +0,24 % | CNY 32,67 | CNY 32,85 | CNY 32,52 | 5,90M |
| 2026-09-18 | CNY 32,67 | +1,08 % | CNY 32,69 | CNY 32,83 | CNY 32,33 | 6,10M |
| 2026-09-17 | CNY 32,32 | -1,34 % | CNY 32,62 | CNY 32,77 | CNY 32,05 | 5,79M |
| 2026-09-16 | CNY 32,76 | +0,43 % | CNY 32,89 | CNY 32,92 | CNY 32,39 | 4,79M |
| 2026-09-15 | CNY 32,62 | -0,18 % | CNY 32,62 | CNY 33,05 | CNY 32,52 | 3,90M |
| 2026-09-14 | CNY 32,68 | -0,46 % | CNY 32,73 | CNY 33,10 | CNY 32,51 | 5,30M |
| 2026-09-11 | CNY 32,83 | -1,94 % | CNY 33,44 | CNY 33,93 | CNY 32,60 | 10,81M |
| 2026-09-10 | CNY 33,48 | -0,45 % | CNY 33,99 | CNY 34,59 | CNY 33,37 | 12,71M |
| 2026-09-09 | CNY 33,63 | +0,60 % | CNY 33,36 | CNY 33,76 | CNY 33,20 | 7,20M |
| 2026-09-08 | CNY 33,43 | +0,94 % | CNY 33,12 | CNY 33,46 | CNY 33,07 | 5,88M |
| 2026-09-07 | CNY 33,12 | -1,13 % | CNY 33,80 | CNY 33,80 | CNY 32,89 | 6,97M |
| 2026-09-04 | CNY 33,50 | -0,68 % | CNY 33,95 | CNY 34,40 | CNY 33,21 | 8,57M |
| 2026-09-03 | CNY 33,73 | +0,60 % | CNY 33,66 | CNY 34,16 | CNY 33,40 | 7,26M |
| 2026-09-02 | CNY 33,53 | -1,06 % | CNY 34,29 | CNY 34,63 | CNY 33,50 | 8,15M |
| 2026-09-01 | CNY 33,89 | -3,47 % | CNY 34,95 | CNY 35,30 | CNY 33,88 | 10,31M |
| 2026-08-31 | CNY 35,11 | -0,26 % | CNY 35,00 | CNY 35,27 | CNY 34,65 | 7,39M |
| 2026-08-28 | CNY 35,20 | -0,11 % | CNY 35,45 | CNY 35,70 | CNY 35,03 | 6,70M |
| 2026-08-27 | CNY 35,24 | +1,41 % | CNY 34,72 | CNY 35,32 | CNY 34,62 | 6,34M |
| 2026-08-26 | CNY 34,75 | -1,08 % | CNY 35,00 | CNY 35,08 | CNY 34,50 | 6,20M |
| 2026-08-25 | CNY 35,13 | +1,47 % | CNY 34,60 | CNY 35,36 | CNY 34,35 | 8,61M |
| 2026-08-24 | CNY 34,62 | -2,97 % | CNY 35,02 | CNY 35,33 | CNY 33,97 | 13,85M |
| 2026-08-21 | CNY 35,68 | +1,77 % | CNY 34,96 | CNY 36,32 | CNY 34,81 | 14,69M |
| 2026-08-20 | CNY 35,06 | -0,71 % | CNY 35,37 | CNY 36,38 | CNY 34,96 | 16,39M |
| 2026-08-19 | CNY 35,31 | -5,11 % | CNY 37,47 | CNY 38,20 | CNY 35,21 | 27,48M |
| 2026-08-18 | CNY 37,21 | +1,11 % | CNY 36,87 | CNY 37,47 | CNY 36,23 | 16,87M |
| 2026-08-17 | CNY 36,80 | +1,35 % | CNY 36,73 | CNY 36,88 | CNY 36,06 | 15,10M |
| 2026-08-14 | CNY 36,31 | +5,95 % | CNY 35,50 | CNY 36,49 | CNY 35,30 | 28,41M |
| 2026-08-13 | CNY 34,27 | +0,85 % | CNY 33,96 | CNY 35,05 | CNY 33,96 | 12,97M |
| 2026-08-12 | CNY 33,98 | +0,77 % | CNY 33,74 | CNY 34,27 | CNY 33,51 | 9,50M |
| 2026-08-11 | CNY 33,72 | -4,04 % | CNY 34,11 | CNY 34,40 | CNY 33,18 | 18,10M |
| 2026-08-10 | CNY 35,14 | +2,09 % | CNY 34,43 | CNY 35,19 | CNY 34,01 | 15,27M |
| 2026-08-07 | CNY 34,42 | +1,09 % | CNY 34,10 | CNY 34,48 | CNY 33,60 | 13,66M |
| 2026-08-06 | CNY 34,05 | +1,46 % | CNY 33,20 | CNY 34,14 | CNY 33,13 | 15,28M |
| 2026-08-05 | CNY 33,56 | +2,60 % | CNY 32,71 | CNY 33,68 | CNY 32,49 | 13,89M |
| 2026-08-04 | CNY 32,71 | +0,77 % | CNY 32,45 | CNY 32,97 | CNY 32,32 | 10,30M |
| 2026-08-03 | CNY 32,46 | +1,82 % | CNY 31,72 | CNY 32,75 | CNY 31,67 | 11,12M |
| 2026-07-31 | CNY 31,88 | +5,01 % | CNY 30,89 | CNY 32,38 | CNY 30,75 | 24,06M |
| 2026-07-30 | CNY 30,36 | -5,66 % | CNY 32,00 | CNY 32,50 | CNY 30,15 | 22,78M |
| 2026-07-29 | CNY 32,18 | +1,45 % | CNY 31,85 | CNY 32,50 | CNY 31,33 | 17,54M |
| 2026-07-28 | CNY 31,72 | -2,55 % | CNY 31,89 | CNY 32,84 | CNY 31,29 | 18,94M |
| 2026-07-27 | CNY 32,55 | -1,69 % | CNY 32,30 | CNY 32,88 | CNY 31,60 | 22,25M |
| 2026-07-24 | CNY 33,11 | -0,57 % | CNY 32,82 | CNY 33,95 | CNY 32,32 | 22,59M |
| 2026-07-23 | CNY 33,30 | -0,27 % | CNY 32,76 | CNY 33,77 | CNY 32,66 | 20,15M |
| 2026-07-22 | CNY 33,39 | -2,94 % | CNY 33,20 | CNY 33,75 | CNY 32,58 | 29,54M |
| 2026-07-21 | CNY 34,40 | +0,06 % | CNY 33,52 | CNY 34,44 | CNY 30,98 | 50,44M |
| 2026-07-20 | CNY 34,38 | -10,00 % | CNY 39,00 | CNY 39,60 | CNY 34,38 | 47,54M |
| 2026-07-17 | CNY 38,20 | +1,00 % | CNY 37,52 | CNY 39,85 | CNY 37,20 | 49,69M |
| 2026-07-16 | CNY 37,82 | -9,09 % | CNY 39,70 | CNY 39,70 | CNY 37,44 | 45,33M |
| 2026-07-15 | CNY 41,60 | +5,58 % | CNY 38,52 | CNY 42,35 | CNY 38,52 | 63,90M |
| 2026-07-14 | CNY 39,40 | -5,70 % | CNY 41,00 | CNY 41,00 | CNY 38,30 | 70,39M |
| 2026-07-13 | CNY 41,78 | +10,01 % | CNY 41,78 | CNY 41,78 | CNY 41,14 | 56,30M |
| 2026-07-10 | CNY 37,98 | +9,99 % | CNY 34,15 | CNY 37,98 | CNY 33,46 | 35,82M |
| 2026-07-09 | CNY 34,53 | +3,01 % | CNY 33,52 | CNY 35,06 | CNY 32,71 | 15,44M |
| 2026-07-08 | CNY 33,52 | +0,39 % | CNY 33,60 | CNY 34,42 | CNY 32,78 | 10,98M |
| 2026-07-07 | CNY 33,39 | -3,50 % | CNY 34,68 | CNY 34,70 | CNY 33,13 | 10,97M |
| 2026-07-06 | CNY 34,60 | -4,16 % | CNY 36,35 | CNY 36,35 | CNY 34,30 | 12,53M |
| 2026-07-03 | CNY 36,10 | -0,14 % | CNY 36,14 | CNY 36,78 | CNY 35,65 | 13,41M |
| 2026-07-02 | CNY 36,15 | -3,86 % | CNY 37,13 | CNY 37,15 | CNY 36,00 | 15,35M |
| 2026-07-01 | CNY 37,60 | +1,16 % | CNY 37,11 | CNY 39,39 | CNY 36,68 | 25,34M |
| 2026-06-30 | CNY 37,17 | +2,88 % | CNY 36,13 | CNY 37,69 | CNY 35,03 | 20,02M |
| 2026-06-29 | CNY 36,13 | +3,11 % | CNY 35,60 | CNY 36,98 | CNY 34,73 | 17,42M |
| 2026-06-26 | CNY 35,04 | +2,67 % | CNY 34,01 | CNY 36,15 | CNY 33,10 | 20,42M |
| 2026-06-25 | CNY 34,13 | -5,93 % | CNY 36,29 | CNY 36,48 | CNY 33,81 | 23,54M |
| 2026-06-24 | CNY 36,28 | -5,15 % | CNY 37,88 | CNY 37,88 | CNY 36,05 | 22,14M |
| 2026-06-23 | CNY 38,25 | +2,88 % | CNY 38,33 | CNY 38,96 | CNY 37,77 | 29,42M |
| 2026-06-22 | CNY 37,18 | +5,84 % | CNY 35,88 | CNY 37,50 | CNY 35,02 | 25,04M |
| 2026-06-18 | CNY 35,13 | +2,03 % | CNY 34,26 | CNY 36,10 | CNY 33,70 | 13,52M |
| 2026-06-17 | CNY 34,43 | -0,63 % | CNY 34,48 | CNY 34,94 | CNY 33,85 | 8,76M |
| 2026-06-16 | CNY 34,65 | -3,08 % | CNY 35,80 | CNY 35,80 | CNY 34,54 | 14,48M |
| 2026-06-15 | CNY 35,75 | -4,10 % | CNY 36,66 | CNY 36,66 | CNY 35,38 | 17,90M |
| 2026-06-12 | CNY 37,28 | +2,61 % | CNY 36,28 | CNY 37,80 | CNY 35,50 | 23,41M |
| 2026-06-11 | CNY 36,33 | +1,48 % | CNY 35,99 | CNY 36,77 | CNY 34,85 | 17,43M |
| 2026-06-10 | CNY 35,80 | +0,31 % | CNY 35,50 | CNY 36,70 | CNY 35,10 | 13,35M |
| 2026-06-09 | CNY 35,69 | -1,08 % | CNY 36,36 | CNY 36,70 | CNY 35,51 | 11,14M |
| 2026-06-08 | CNY 36,08 | -3,94 % | CNY 36,20 | CNY 37,47 | CNY 35,90 | 10,89M |
| 2026-06-05 | CNY 37,56 | +2,01 % | CNY 36,77 | CNY 37,99 | CNY 36,74 | 16,42M |
| 2026-06-04 | CNY 36,82 | +0,08 % | CNY 36,69 | CNY 37,50 | CNY 36,40 | 11,34M |
| 2026-06-03 | CNY 36,79 | +0,41 % | CNY 36,56 | CNY 36,98 | CNY 36,23 | 10,17M |
| 2026-06-02 | CNY 36,64 | -1,16 % | CNY 37,05 | CNY 37,19 | CNY 35,85 | 8,05M |
| 2026-06-01 | CNY 37,07 | +2,04 % | CNY 36,69 | CNY 37,68 | CNY 36,61 | 11,57M |
| 2026-05-29 | CNY 36,33 | -3,53 % | CNY 37,50 | CNY 37,58 | CNY 36,06 | 12,56M |
| 2026-05-28 | CNY 37,66 | -2,79 % | CNY 38,60 | CNY 38,77 | CNY 37,32 | 12,47M |
| 2026-05-27 | CNY 38,74 | -3,08 % | CNY 39,90 | CNY 40,20 | CNY 38,51 | 12,94M |
| 2026-05-26 | CNY 39,97 | +1,04 % | CNY 39,32 | CNY 40,08 | CNY 38,50 | 18,07M |