Jinhong Gas Co. Ltd. Class A 688106
SSE · China · Prozessindustrie
CNY 24,65-0,60 (-2,38 %)
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 24,65 | -2,38 % | CNY 25,50 | CNY 25,52 | CNY 24,59 | 9,61M |
| 2026-09-29 | CNY 25,25 | -0,63 % | CNY 25,39 | CNY 25,52 | CNY 24,97 | 7,93M |
| 2026-09-28 | CNY 25,41 | -5,26 % | CNY 26,90 | CNY 26,90 | CNY 25,21 | 12,04M |
| 2026-09-24 | CNY 26,82 | -0,74 % | CNY 26,97 | CNY 27,43 | CNY 26,78 |
| 10,64M |
| 2026-09-23 | CNY 27,02 | -0,44 % | CNY 27,14 | CNY 27,50 | CNY 26,84 | 10,42M |
| 2026-09-22 | CNY 27,14 | -0,95 % | CNY 27,59 | CNY 27,98 | CNY 26,99 | 14,75M |
| 2026-09-21 | CNY 27,40 | -1,62 % | CNY 27,87 | CNY 28,08 | CNY 27,24 | 15,77M |
| 2026-09-18 | CNY 27,85 | +4,74 % | CNY 27,01 | CNY 27,89 | CNY 26,62 | 25,35M |
| 2026-09-17 | CNY 26,59 | -0,97 % | CNY 26,66 | CNY 27,10 | CNY 26,25 | 15,77M |
| 2026-09-16 | CNY 26,85 | +3,43 % | CNY 25,95 | CNY 27,02 | CNY 25,74 | 16,98M |
| 2026-09-15 | CNY 25,96 | +1,49 % | CNY 25,50 | CNY 26,29 | CNY 25,40 | 13,10M |
| 2026-09-14 | CNY 25,58 | -0,81 % | CNY 25,30 | CNY 26,05 | CNY 25,00 | 13,94M |
| 2026-09-11 | CNY 25,79 | -2,09 % | CNY 26,05 | CNY 26,59 | CNY 24,87 | 20,45M |
| 2026-09-10 | CNY 26,34 | +2,57 % | CNY 25,45 | CNY 26,70 | CNY 25,11 | 20,81M |
| 2026-09-09 | CNY 25,68 | -1,31 % | CNY 26,30 | CNY 26,62 | CNY 25,50 | 20,12M |
| 2026-09-08 | CNY 26,02 | -0,27 % | CNY 27,65 | CNY 27,95 | CNY 25,80 | 26,42M |
| 2026-09-07 | CNY 26,09 | +1,72 % | CNY 26,00 | CNY 26,48 | CNY 25,70 | 12,82M |
| 2026-09-04 | CNY 25,65 | -2,40 % | CNY 26,57 | CNY 27,00 | CNY 25,47 | 15,33M |
| 2026-09-03 | CNY 26,28 | +1,12 % | CNY 26,44 | CNY 26,51 | CNY 25,86 | 11,97M |
| 2026-09-02 | CNY 25,99 | -2,48 % | CNY 26,33 | CNY 26,41 | CNY 25,90 | 11,26M |
| 2026-09-01 | CNY 26,65 | -4,86 % | CNY 27,98 | CNY 27,98 | CNY 26,50 | 18,34M |
| 2026-08-31 | CNY 28,01 | +0,83 % | CNY 27,31 | CNY 28,20 | CNY 26,83 | 15,96M |
| 2026-08-28 | CNY 27,78 | -1,56 % | CNY 28,22 | CNY 28,86 | CNY 27,70 | 16,94M |
| 2026-08-27 | CNY 28,22 | +3,60 % | CNY 27,33 | CNY 28,37 | CNY 27,02 | 19,80M |
| 2026-08-26 | CNY 27,24 | +1,38 % | CNY 26,87 | CNY 27,61 | CNY 26,40 | 15,16M |
| 2026-08-25 | CNY 26,87 | -0,52 % | CNY 26,80 | CNY 27,13 | CNY 26,01 | 13,35M |
| 2026-08-24 | CNY 27,01 | -3,29 % | CNY 27,60 | CNY 27,90 | CNY 26,40 | 16,47M |
| 2026-08-21 | CNY 27,93 | +2,08 % | CNY 27,36 | CNY 28,90 | CNY 27,12 | 19,37M |
| 2026-08-20 | CNY 27,36 | -2,15 % | CNY 28,39 | CNY 28,39 | CNY 27,16 | 18,44M |
| 2026-08-19 | CNY 27,96 | -6,77 % | CNY 28,87 | CNY 29,77 | CNY 27,72 | 24,98M |
| 2026-08-18 | CNY 29,99 | -2,38 % | CNY 30,73 | CNY 30,95 | CNY 29,60 | 25,18M |
| 2026-08-17 | CNY 30,72 | +3,50 % | CNY 29,81 | CNY 30,74 | CNY 29,39 | 28,21M |
| 2026-08-14 | CNY 29,68 | +1,89 % | CNY 29,70 | CNY 30,45 | CNY 29,20 | 22,82M |
| 2026-08-13 | CNY 29,13 | -2,64 % | CNY 30,22 | CNY 30,60 | CNY 29,03 | 22,09M |
| 2026-08-12 | CNY 29,92 | +0,10 % | CNY 30,00 | CNY 30,23 | CNY 29,53 | 17,39M |
| 2026-08-11 | CNY 29,89 | -0,99 % | CNY 29,90 | CNY 30,56 | CNY 29,55 | 19,07M |
| 2026-08-10 | CNY 30,19 | -0,66 % | CNY 31,15 | CNY 31,31 | CNY 29,51 | 25,29M |
| 2026-08-07 | CNY 30,39 | +1,47 % | CNY 29,89 | CNY 30,48 | CNY 29,31 | 33,39M |
| 2026-08-06 | CNY 29,95 | +5,27 % | CNY 28,00 | CNY 30,77 | CNY 27,82 | 40,61M |
| 2026-08-05 | CNY 28,45 | +7,04 % | CNY 26,50 | CNY 28,86 | CNY 26,40 | 29,04M |
| 2026-08-04 | CNY 26,58 | +4,60 % | CNY 25,60 | CNY 26,86 | CNY 25,38 | 20,43M |
| 2026-08-03 | CNY 25,41 | -2,16 % | CNY 25,60 | CNY 26,14 | CNY 25,06 | 19,37M |
| 2026-07-31 | CNY 25,97 | +1,52 % | CNY 27,31 | CNY 28,38 | CNY 25,94 | 31,13M |
| 2026-07-30 | CNY 25,58 | -9,13 % | CNY 28,15 | CNY 28,15 | CNY 25,58 | 30,90M |
| 2026-07-29 | CNY 28,15 | +0,18 % | CNY 28,08 | CNY 28,56 | CNY 26,72 | 32,90M |
| 2026-07-28 | CNY 28,10 | -7,20 % | CNY 29,72 | CNY 30,38 | CNY 27,87 | 29,83M |
| 2026-07-27 | CNY 30,28 | +0,60 % | CNY 29,53 | CNY 31,05 | CNY 28,77 | 33,37M |
| 2026-07-24 | CNY 30,10 | +1,21 % | CNY 29,00 | CNY 31,32 | CNY 28,82 | 34,88M |
| 2026-07-23 | CNY 29,74 | +0,98 % | CNY 29,46 | CNY 30,45 | CNY 28,73 | 28,20M |
| 2026-07-22 | CNY 29,45 | -4,20 % | CNY 29,56 | CNY 30,98 | CNY 29,21 | 36,99M |
| 2026-07-21 | CNY 30,74 | +7,97 % | CNY 28,79 | CNY 30,85 | CNY 25,83 | 51,00M |
| 2026-07-20 | CNY 28,47 | -13,73 % | CNY 34,00 | CNY 34,00 | CNY 27,50 | 61,47M |
| 2026-07-17 | CNY 33,00 | -6,06 % | CNY 34,00 | CNY 36,95 | CNY 32,81 | 50,57M |
| 2026-07-16 | CNY 35,13 | -7,26 % | CNY 34,88 | CNY 37,83 | CNY 34,80 | 47,17M |
| 2026-07-15 | CNY 37,88 | -6,03 % | CNY 40,80 | CNY 42,35 | CNY 37,21 | 52,13M |
| 2026-07-14 | CNY 40,31 | +7,55 % | CNY 37,20 | CNY 40,97 | CNY 35,50 | 71,30M |
| 2026-07-13 | CNY 37,48 | +8,99 % | CNY 37,23 | CNY 39,67 | CNY 36,12 | 72,41M |
| 2026-07-10 | CNY 34,39 | -9,62 % | CNY 38,00 | CNY 38,99 | CNY 34,39 | 63,90M |
| 2026-07-09 | CNY 38,05 | +5,40 % | CNY 36,20 | CNY 38,22 | CNY 34,85 | 56,45M |
| 2026-07-08 | CNY 36,10 | -2,64 % | CNY 37,80 | CNY 39,28 | CNY 36,08 | 60,33M |
| 2026-07-07 | CNY 37,08 | +0,52 % | CNY 36,10 | CNY 37,48 | CNY 35,89 | 48,64M |
| 2026-07-06 | CNY 36,89 | -7,78 % | CNY 40,07 | CNY 40,67 | CNY 36,30 | 64,65M |
| 2026-07-03 | CNY 40,00 | -16,21 % | CNY 45,51 | CNY 47,30 | CNY 39,92 | 98,79M |
| 2026-07-02 | CNY 47,74 | -4,10 % | CNY 48,77 | CNY 51,91 | CNY 45,00 | 100,80M |
| 2026-07-01 | CNY 49,78 | +20,01 % | CNY 44,99 | CNY 49,78 | CNY 44,84 | 54,67M |
| 2026-06-30 | CNY 41,48 | +5,90 % | CNY 40,00 | CNY 42,50 | CNY 38,23 | 68,50M |
| 2026-06-29 | CNY 39,17 | +13,54 % | CNY 38,55 | CNY 39,74 | CNY 35,88 | 69,57M |
| 2026-06-26 | CNY 34,50 | -1,03 % | CNY 34,51 | CNY 36,66 | CNY 34,27 | 50,87M |
| 2026-06-25 | CNY 34,86 | +4,28 % | CNY 34,00 | CNY 35,60 | CNY 33,00 | 48,98M |
| 2026-06-24 | CNY 33,43 | -2,96 % | CNY 32,70 | CNY 33,88 | CNY 31,01 | 52,28M |
| 2026-06-23 | CNY 34,45 | +5,00 % | CNY 33,13 | CNY 35,23 | CNY 32,23 | 65,59M |
| 2026-06-22 | CNY 32,81 | +8,39 % | CNY 31,00 | CNY 33,72 | CNY 30,97 | 59,54M |
| 2026-06-18 | CNY 30,27 | -2,89 % | CNY 30,77 | CNY 30,97 | CNY 29,87 | 41,20M |
| 2026-06-17 | CNY 31,17 | +3,62 % | CNY 29,20 | CNY 31,28 | CNY 29,10 | 42,28M |
| 2026-06-16 | CNY 30,08 | +3,90 % | CNY 29,80 | CNY 30,92 | CNY 29,50 | 46,17M |
| 2026-06-15 | CNY 28,95 | +2,77 % | CNY 27,79 | CNY 29,29 | CNY 27,48 | 36,09M |
| 2026-06-12 | CNY 28,17 | -14,89 % | CNY 31,88 | CNY 32,00 | CNY 28,11 | 67,65M |
| 2026-06-11 | CNY 33,10 | +11,64 % | CNY 29,57 | CNY 34,79 | CNY 28,55 | 79,73M |
| 2026-06-10 | CNY 29,65 | +4,62 % | CNY 28,00 | CNY 30,00 | CNY 27,81 | 50,86M |
| 2026-06-09 | CNY 28,34 | +7,76 % | CNY 26,88 | CNY 28,72 | CNY 26,00 | 36,85M |
| 2026-06-08 | CNY 26,30 | -2,70 % | CNY 25,40 | CNY 27,50 | CNY 25,30 | 25,23M |
| 2026-06-05 | CNY 27,03 | -4,28 % | CNY 27,55 | CNY 28,20 | CNY 26,90 | 32,53M |
| 2026-06-04 | CNY 28,24 | +5,06 % | CNY 26,40 | CNY 28,60 | CNY 26,32 | 44,34M |
| 2026-06-03 | CNY 26,88 | +5,58 % | CNY 25,35 | CNY 27,27 | CNY 25,20 | 38,65M |
| 2026-06-02 | CNY 25,46 | +0,51 % | CNY 25,90 | CNY 25,99 | CNY 25,06 | 20,77M |
| 2026-06-01 | CNY 25,33 | +0,68 % | CNY 25,14 | CNY 26,07 | CNY 25,09 | 20,04M |
| 2026-05-29 | CNY 25,16 | -3,53 % | CNY 26,27 | CNY 26,27 | CNY 24,89 | 28,83M |
| 2026-05-28 | CNY 26,08 | +0,04 % | CNY 26,36 | CNY 26,56 | CNY 25,83 | 24,73M |
| 2026-05-27 | CNY 26,07 | -2,03 % | CNY 26,51 | CNY 27,11 | CNY 25,71 | 29,74M |
| 2026-05-26 | CNY 26,61 | -1,59 % | CNY 26,85 | CNY 26,95 | CNY 25,88 | 30,26M |