JZJ Chain Drugstore Corporation. Class A 605266
SSE · China · Einzelhandel
CNY 16,04+0,08 (+0,50 %)
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 16,04 | +0,50 % | CNY 16,03 | CNY 16,14 | CNY 15,90 | 1,11M |
| 2026-09-29 | CNY 15,96 | +1,01 % | CNY 15,80 | CNY 16,02 | CNY 15,71 | 1,25M |
| 2026-09-28 | CNY 15,80 | +0,77 % | CNY 15,68 | CNY 15,88 | CNY 15,60 | 1,46M |
| 2026-09-24 | CNY 15,68 | -0,51 % | CNY 15,76 | CNY 15,92 | CNY 15,62 | 1,10M |
| 2026-09-23 | CNY 15,76 | 0,00 % | CNY 15,82 | CNY 15,82 | CNY 15,66 | 1,02M |
| 2026-09-22 | CNY 15,76 | +1,22 % | CNY 15,66 | CNY 15,87 | CNY 15,52 | 1,76M |
| 2026-09-21 | CNY 15,57 | +2,03 % | CNY 15,34 | CNY 15,62 | CNY 15,30 | 1,46M |
| 2026-09-18 | CNY 15,26 | +0,53 % | CNY 15,20 | CNY 15,44 | CNY 15,18 | 1,44M |
| 2026-09-17 | CNY 15,18 | 0,00 % | CNY 15,15 | CNY 15,23 | CNY 14,98 | 1,37M |
| 2026-09-16 | CNY 15,18 | -0,26 % | CNY 15,22 | CNY 15,28 | CNY 15,05 | 1,26M |
| 2026-09-15 | CNY 15,22 | -3,06 % | CNY 15,62 | CNY 15,65 | CNY 15,20 | 1,56M |
| 2026-09-14 | CNY 15,70 | +1,68 % | CNY 15,30 | CNY 15,80 | CNY 15,30 | 1,71M |
| 2026-09-11 | CNY 15,44 | -3,50 % | CNY 16,00 | CNY 16,00 | CNY 15,38 | 1,83M |
| 2026-09-10 | CNY 16,00 | -1,30 % | CNY 16,26 | CNY 16,27 | CNY 15,97 | 830,61K |
| 2026-09-09 | CNY 16,21 | -0,25 % | CNY 16,32 | CNY 16,32 | CNY 16,14 | 1,20M |
| 2026-09-08 | CNY 16,25 | +1,25 % | CNY 16,05 | CNY 16,28 | CNY 16,01 | 1,42M |
| 2026-09-07 | CNY 16,05 | +0,69 % | CNY 16,08 | CNY 16,11 | CNY 15,95 | 1,29M |
| 2026-09-04 | CNY 15,94 | +0,95 % | CNY 15,76 | CNY 16,08 | CNY 15,76 | 1,32M |
| 2026-09-03 | CNY 15,79 | -1,00 % | CNY 15,93 | CNY 16,09 | CNY 15,78 | 1,64M |
| 2026-09-02 | CNY 15,95 | -0,81 % | CNY 16,15 | CNY 16,15 | CNY 15,75 | 2,01M |
| 2026-09-01 | CNY 16,08 | +1,32 % | CNY 15,85 | CNY 16,11 | CNY 15,80 | 2,30M |
| 2026-08-31 | CNY 15,87 | -0,25 % | CNY 15,91 | CNY 15,95 | CNY 15,76 | 2,08M |
| 2026-08-28 | CNY 15,91 | +0,38 % | CNY 15,84 | CNY 16,06 | CNY 15,68 | 3,08M |
| 2026-08-27 | CNY 15,85 | -5,77 % | CNY 16,37 | CNY 16,60 | CNY 15,71 | 4,76M |
| 2026-08-26 | CNY 16,82 | -0,24 % | CNY 16,71 | CNY 17,07 | CNY 16,70 | 1,30M |
| 2026-08-25 | CNY 16,86 | +2,43 % | CNY 16,44 | CNY 16,88 | CNY 16,30 | 1,32M |
| 2026-08-24 | CNY 16,46 | -0,42 % | CNY 16,54 | CNY 16,68 | CNY 16,33 | 1,30M |
| 2026-08-21 | CNY 16,53 | -2,19 % | CNY 16,76 | CNY 16,79 | CNY 16,24 | 1,71M |
| 2026-08-20 | CNY 16,90 | +2,42 % | CNY 16,50 | CNY 17,02 | CNY 16,50 | 1,73M |
| 2026-08-19 | CNY 16,50 | -2,08 % | CNY 16,79 | CNY 16,90 | CNY 16,46 | 1,68M |
| 2026-08-18 | CNY 16,85 | +0,36 % | CNY 16,79 | CNY 16,93 | CNY 16,70 | 1,40M |
| 2026-08-17 | CNY 16,79 | -0,65 % | CNY 16,94 | CNY 17,03 | CNY 16,51 | 1,99M |
| 2026-08-14 | CNY 16,90 | -1,17 % | CNY 17,09 | CNY 17,22 | CNY 16,80 | 1,87M |
| 2026-08-13 | CNY 17,10 | -1,10 % | CNY 17,26 | CNY 17,41 | CNY 16,91 | 2,03M |
| 2026-08-12 | CNY 17,29 | -0,86 % | CNY 17,37 | CNY 17,81 | CNY 17,09 | 4,26M |
| 2026-08-11 | CNY 17,44 | +2,47 % | CNY 17,02 | CNY 18,28 | CNY 16,80 | 6,30M |
| 2026-08-10 | CNY 17,02 | +3,15 % | CNY 16,46 | CNY 17,17 | CNY 16,41 | 2,51M |
| 2026-08-07 | CNY 16,50 | +0,86 % | CNY 16,39 | CNY 16,50 | CNY 16,20 | 1,49M |
| 2026-08-06 | CNY 16,36 | +0,55 % | CNY 16,30 | CNY 16,43 | CNY 16,08 | 1,31M |
| 2026-08-05 | CNY 16,27 | -1,51 % | CNY 16,67 | CNY 16,67 | CNY 16,20 | 1,86M |
| 2026-08-04 | CNY 16,52 | -2,19 % | CNY 17,03 | CNY 17,03 | CNY 16,42 | 1,80M |
| 2026-08-03 | CNY 16,89 | +0,90 % | CNY 16,75 | CNY 16,97 | CNY 16,58 | 1,65M |
| 2026-07-31 | CNY 16,74 | +1,03 % | CNY 16,47 | CNY 16,83 | CNY 16,31 | 1,82M |
| 2026-07-30 | CNY 16,57 | +1,47 % | CNY 16,35 | CNY 16,65 | CNY 16,31 | 1,51M |
| 2026-07-29 | CNY 16,33 | +2,64 % | CNY 15,90 | CNY 16,46 | CNY 15,90 | 1,72M |
| 2026-07-28 | CNY 15,91 | +0,70 % | CNY 15,73 | CNY 15,95 | CNY 15,73 | 1,53M |
| 2026-07-27 | CNY 15,80 | +0,77 % | CNY 15,65 | CNY 15,90 | CNY 15,52 | 1,26M |
| 2026-07-24 | CNY 15,68 | -1,38 % | CNY 15,80 | CNY 15,94 | CNY 15,68 | 1,46M |
| 2026-07-23 | CNY 15,90 | +1,53 % | CNY 15,50 | CNY 15,91 | CNY 15,46 | 1,64M |
| 2026-07-22 | CNY 15,66 | -1,39 % | CNY 15,90 | CNY 16,05 | CNY 15,48 | 1,79M |
| 2026-07-21 | CNY 15,88 | -3,35 % | CNY 16,43 | CNY 16,55 | CNY 15,77 | 2,62M |
| 2026-07-20 | CNY 16,43 | -1,02 % | CNY 16,62 | CNY 17,01 | CNY 16,28 | 2,21M |
| 2026-07-17 | CNY 16,60 | -2,41 % | CNY 16,91 | CNY 17,26 | CNY 16,56 | 2,30M |
| 2026-07-16 | CNY 17,01 | +1,86 % | CNY 16,70 | CNY 17,07 | CNY 16,52 | 2,53M |
| 2026-07-15 | CNY 16,70 | +2,08 % | CNY 16,32 | CNY 16,82 | CNY 16,20 | 2,92M |
| 2026-07-14 | CNY 16,36 | +4,54 % | CNY 15,69 | CNY 16,55 | CNY 15,46 | 3,31M |
| 2026-07-13 | CNY 15,65 | +0,64 % | CNY 15,56 | CNY 15,83 | CNY 15,39 | 1,87M |
| 2026-07-10 | CNY 15,55 | +0,65 % | CNY 15,51 | CNY 15,84 | CNY 15,20 | 1,82M |
| 2026-07-09 | CNY 15,45 | -1,15 % | CNY 15,63 | CNY 15,79 | CNY 15,30 | 1,06M |
| 2026-07-08 | CNY 15,63 | +0,13 % | CNY 15,50 | CNY 15,77 | CNY 15,23 | 1,01M |
| 2026-07-07 | CNY 15,61 | -3,22 % | CNY 16,13 | CNY 16,13 | CNY 15,52 | 1,28M |
| 2026-07-06 | CNY 16,13 | +0,69 % | CNY 15,92 | CNY 16,28 | CNY 15,81 | 1,89M |
| 2026-07-03 | CNY 16,02 | +3,82 % | CNY 15,45 | CNY 16,12 | CNY 15,43 | 2,44M |
| 2026-07-02 | CNY 15,43 | +1,31 % | CNY 15,20 | CNY 15,62 | CNY 15,15 | 1,73M |
| 2026-07-01 | CNY 15,23 | +4,03 % | CNY 14,64 | CNY 15,25 | CNY 14,52 | 1,96M |
| 2026-06-30 | CNY 14,64 | -3,17 % | CNY 15,01 | CNY 15,20 | CNY 14,51 | 2,06M |
| 2026-06-29 | CNY 15,12 | +1,75 % | CNY 14,82 | CNY 15,22 | CNY 14,41 | 1,76M |
| 2026-06-26 | CNY 14,86 | -3,19 % | CNY 15,33 | CNY 15,34 | CNY 14,84 | 1,38M |
| 2026-06-25 | CNY 15,35 | -1,41 % | CNY 15,42 | CNY 15,57 | CNY 15,12 | 1,17M |
| 2026-06-24 | CNY 15,57 | -1,95 % | CNY 16,05 | CNY 16,05 | CNY 15,51 | 1,35M |
| 2026-06-23 | CNY 15,88 | +1,86 % | CNY 15,59 | CNY 16,19 | CNY 15,36 | 1,55M |
| 2026-06-22 | CNY 15,59 | -0,26 % | CNY 15,50 | CNY 15,61 | CNY 15,09 | 1,67M |
| 2026-06-18 | CNY 15,63 | -0,76 % | CNY 15,65 | CNY 15,84 | CNY 15,46 | 1,74M |
| 2026-06-17 | CNY 15,75 | -2,48 % | CNY 16,03 | CNY 16,15 | CNY 15,66 | 1,76M |
| 2026-06-16 | CNY 16,15 | -2,71 % | CNY 16,58 | CNY 16,62 | CNY 16,00 | 1,80M |
| 2026-06-15 | CNY 16,60 | -0,95 % | CNY 16,65 | CNY 16,96 | CNY 16,54 | 2,07M |
| 2026-06-12 | CNY 16,76 | -8,66 % | CNY 16,74 | CNY 16,83 | CNY 16,54 | 2,79M |
| 2026-06-11 | CNY 18,35 | +0,05 % | CNY 18,23 | CNY 18,43 | CNY 17,95 | 2,75M |
| 2026-06-10 | CNY 18,34 | +0,66 % | CNY 18,07 | CNY 18,35 | CNY 17,81 | 1,87M |
| 2026-06-09 | CNY 18,22 | +1,39 % | CNY 18,00 | CNY 18,39 | CNY 17,90 | 1,34M |
| 2026-06-08 | CNY 17,97 | -1,26 % | CNY 18,01 | CNY 18,28 | CNY 17,66 | 1,75M |
| 2026-06-05 | CNY 18,20 | +2,59 % | CNY 17,94 | CNY 18,34 | CNY 17,83 | 1,75M |
| 2026-06-04 | CNY 17,74 | -1,33 % | CNY 17,95 | CNY 18,10 | CNY 17,66 | 1,28M |
| 2026-06-03 | CNY 17,98 | -1,53 % | CNY 18,25 | CNY 18,33 | CNY 17,86 | 1,67M |
| 2026-06-02 | CNY 18,26 | -3,18 % | CNY 18,85 | CNY 18,85 | CNY 18,22 | 1,70M |
| 2026-06-01 | CNY 18,86 | +4,55 % | CNY 17,88 | CNY 18,95 | CNY 17,88 | 2,63M |
| 2026-05-29 | CNY 18,04 | +1,35 % | CNY 17,86 | CNY 18,12 | CNY 17,79 | 1,52M |
| 2026-05-28 | CNY 17,80 | -1,06 % | CNY 18,00 | CNY 18,07 | CNY 17,59 | 1,51M |
| 2026-05-27 | CNY 17,99 | -2,12 % | CNY 18,35 | CNY 18,39 | CNY 17,84 | 2,02M |
| 2026-05-26 | CNY 18,38 | -1,34 % | CNY 18,59 | CNY 18,66 | CNY 18,29 | 1,38M |