Jee Technology Co., Ltd. Class A 688162
SSE · China · Produzierendes Gewerbe
CNY 25,86+0,06 (+0,23 %)
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 25,86 | +0,23 % | CNY 25,71 | CNY 26,48 | CNY 25,68 | 1,55M |
| 2026-09-29 | CNY 25,80 | +1,14 % | CNY 25,02 | CNY 25,93 | CNY 24,69 | 1,44M |
| 2026-09-28 | CNY 25,51 | +2,16 % | CNY 24,95 | CNY 25,79 | CNY 24,80 | 1,94M |
| 2026-09-24 | CNY 24,97 | -0,28 % | CNY 24,94 | CNY 25,43 | CNY 24,94 | 756,19K |
| 2026-09-23 | CNY 25,04 | +0,04 % | CNY 25,03 | CNY 25,12 | CNY 24,85 | 763,63K |
| 2026-09-22 | CNY 25,03 | +1,17 % | CNY 24,99 | CNY 25,15 | CNY 24,82 | 1,06M |
| 2026-09-21 | CNY 24,74 | +1,60 % | CNY 24,25 | CNY 24,93 | CNY 24,25 | 1,00M |
| 2026-09-18 | CNY 24,35 | +2,14 % | CNY 23,92 | CNY 24,43 | CNY 23,92 | 1,08M |
| 2026-09-17 | CNY 23,84 | +3,20 % | CNY 22,92 | CNY 23,93 | CNY 22,80 | 953,64K |
| 2026-09-16 | CNY 23,10 | +0,83 % | CNY 22,77 | CNY 23,16 | CNY 22,61 | 509,47K |
| 2026-09-15 | CNY 22,91 | -1,29 % | CNY 23,59 | CNY 23,59 | CNY 22,90 | 588,72K |
| 2026-09-14 | CNY 23,21 | +1,22 % | CNY 23,60 | CNY 23,60 | CNY 22,66 | 740,85K |
| 2026-09-11 | CNY 22,93 | -2,84 % | CNY 23,46 | CNY 23,46 | CNY 22,56 | 906,13K |
| 2026-09-10 | CNY 23,60 | -1,30 % | CNY 23,88 | CNY 23,94 | CNY 23,51 | 497,29K |
| 2026-09-09 | CNY 23,91 | -0,58 % | CNY 24,21 | CNY 24,26 | CNY 23,80 | 582,66K |
| 2026-09-08 | CNY 24,05 | -0,41 % | CNY 24,29 | CNY 24,34 | CNY 23,96 | 797,36K |
| 2026-09-07 | CNY 24,15 | -0,37 % | CNY 24,39 | CNY 24,78 | CNY 24,10 | 720,93K |
| 2026-09-04 | CNY 24,24 | -1,46 % | CNY 24,75 | CNY 25,18 | CNY 24,16 | 932,13K |
| 2026-09-03 | CNY 24,60 | -1,24 % | CNY 24,94 | CNY 25,19 | CNY 24,50 | 686,62K |
| 2026-09-02 | CNY 24,91 | +0,48 % | CNY 24,51 | CNY 25,17 | CNY 24,26 | 1,24M |
| 2026-09-01 | CNY 24,79 | +1,18 % | CNY 24,60 | CNY 25,13 | CNY 24,10 | 1,66M |
| 2026-08-31 | CNY 24,50 | -0,16 % | CNY 24,37 | CNY 24,64 | CNY 24,03 | 1,28M |
| 2026-08-28 | CNY 24,54 | -1,41 % | CNY 24,70 | CNY 25,11 | CNY 24,50 | 1,20M |
| 2026-08-27 | CNY 24,89 | -0,68 % | CNY 24,89 | CNY 25,02 | CNY 24,18 | 2,97M |
| 2026-08-26 | CNY 25,06 | +2,96 % | CNY 24,00 | CNY 25,24 | CNY 23,54 | 3,07M |
| 2026-08-25 | CNY 24,34 | +6,38 % | CNY 23,24 | CNY 24,48 | CNY 23,20 | 2,39M |
| 2026-08-24 | CNY 22,88 | -1,25 % | CNY 23,13 | CNY 23,27 | CNY 22,67 | 943,36K |
| 2026-08-21 | CNY 23,17 | +0,43 % | CNY 22,90 | CNY 23,30 | CNY 22,51 | 907,01K |
| 2026-08-20 | CNY 23,07 | +3,64 % | CNY 22,76 | CNY 23,13 | CNY 22,28 | 1,02M |
| 2026-08-19 | CNY 22,26 | -4,42 % | CNY 22,92 | CNY 23,29 | CNY 22,06 | 1,34M |
| 2026-08-18 | CNY 23,29 | -1,40 % | CNY 23,46 | CNY 23,60 | CNY 22,95 | 794,01K |
| 2026-08-17 | CNY 23,62 | +2,70 % | CNY 23,33 | CNY 23,68 | CNY 23,00 | 1,05M |
| 2026-08-14 | CNY 23,00 | -0,56 % | CNY 23,29 | CNY 23,38 | CNY 22,81 | 1,09M |
| 2026-08-13 | CNY 23,13 | -1,49 % | CNY 24,00 | CNY 24,00 | CNY 23,04 | 907,87K |
| 2026-08-12 | CNY 23,48 | +0,82 % | CNY 23,15 | CNY 23,86 | CNY 23,08 | 1,27M |
| 2026-08-11 | CNY 23,29 | +0,87 % | CNY 23,09 | CNY 23,39 | CNY 22,81 | 1,06M |
| 2026-08-10 | CNY 23,09 | -0,90 % | CNY 23,37 | CNY 23,37 | CNY 22,66 | 1,16M |
| 2026-08-07 | CNY 23,30 | +0,95 % | CNY 23,17 | CNY 23,34 | CNY 22,55 | 1,14M |
| 2026-08-06 | CNY 23,08 | +0,83 % | CNY 22,97 | CNY 23,17 | CNY 22,52 | 1,28M |
| 2026-08-05 | CNY 22,89 | +1,55 % | CNY 22,57 | CNY 23,10 | CNY 22,24 | 1,19M |
| 2026-08-04 | CNY 22,54 | +1,53 % | CNY 22,32 | CNY 22,62 | CNY 22,17 | 1,41M |
| 2026-08-03 | CNY 22,20 | +2,64 % | CNY 21,76 | CNY 22,34 | CNY 21,40 | 1,44M |
| 2026-07-31 | CNY 21,63 | +5,10 % | CNY 20,84 | CNY 21,72 | CNY 20,84 | 1,26M |
| 2026-07-30 | CNY 20,58 | -2,70 % | CNY 20,98 | CNY 21,33 | CNY 20,55 | 1,27M |
| 2026-07-29 | CNY 21,15 | +1,98 % | CNY 20,67 | CNY 21,35 | CNY 20,54 | 1,43M |
| 2026-07-28 | CNY 20,74 | +1,22 % | CNY 20,65 | CNY 21,15 | CNY 20,38 | 1,43M |
| 2026-07-27 | CNY 20,49 | +4,06 % | CNY 19,59 | CNY 20,62 | CNY 19,53 | 1,70M |
| 2026-07-24 | CNY 19,69 | -1,60 % | CNY 20,06 | CNY 20,33 | CNY 19,56 | 1,22M |
| 2026-07-23 | CNY 20,01 | +2,51 % | CNY 19,88 | CNY 20,10 | CNY 19,51 | 1,14M |
| 2026-07-22 | CNY 19,52 | -3,65 % | CNY 20,26 | CNY 20,50 | CNY 19,51 | 1,84M |
| 2026-07-21 | CNY 20,26 | -0,20 % | CNY 20,60 | CNY 20,60 | CNY 19,01 | 2,64M |
| 2026-07-20 | CNY 20,30 | -3,79 % | CNY 21,72 | CNY 21,76 | CNY 19,94 | 2,06M |
| 2026-07-17 | CNY 21,10 | -3,92 % | CNY 22,20 | CNY 22,59 | CNY 21,10 | 1,93M |
| 2026-07-16 | CNY 21,96 | -0,99 % | CNY 22,17 | CNY 22,60 | CNY 21,72 | 1,46M |
| 2026-07-15 | CNY 22,18 | +0,73 % | CNY 21,99 | CNY 22,55 | CNY 21,86 | 998,66K |
| 2026-07-14 | CNY 22,02 | +1,57 % | CNY 21,68 | CNY 22,08 | CNY 21,36 | 1,23M |
| 2026-07-13 | CNY 21,68 | -6,83 % | CNY 23,27 | CNY 23,38 | CNY 21,58 | 2,00M |
| 2026-07-10 | CNY 23,27 | +2,06 % | CNY 23,00 | CNY 24,00 | CNY 22,51 | 1,46M |
| 2026-07-09 | CNY 22,80 | -0,44 % | CNY 22,75 | CNY 23,18 | CNY 22,15 | 1,56M |
| 2026-07-08 | CNY 22,90 | -4,30 % | CNY 24,29 | CNY 24,29 | CNY 22,88 | 1,38M |
| 2026-07-07 | CNY 23,93 | -2,88 % | CNY 24,88 | CNY 25,23 | CNY 23,92 | 1,35M |
| 2026-07-06 | CNY 24,64 | -1,79 % | CNY 25,28 | CNY 25,99 | CNY 24,61 | 1,73M |
| 2026-07-03 | CNY 25,09 | +3,46 % | CNY 24,00 | CNY 25,49 | CNY 24,00 | 1,90M |
| 2026-07-02 | CNY 24,25 | -0,45 % | CNY 24,00 | CNY 25,03 | CNY 23,93 | 1,50M |
| 2026-07-01 | CNY 24,36 | +3,05 % | CNY 23,85 | CNY 24,60 | CNY 23,55 | 1,98M |
| 2026-06-30 | CNY 23,64 | +3,82 % | CNY 23,00 | CNY 23,65 | CNY 22,96 | 1,54M |
| 2026-06-29 | CNY 22,77 | -0,74 % | CNY 22,79 | CNY 23,42 | CNY 22,21 | 1,64M |
| 2026-06-26 | CNY 22,94 | -3,04 % | CNY 23,88 | CNY 23,94 | CNY 22,93 | 1,44M |
| 2026-06-25 | CNY 23,66 | -3,19 % | CNY 24,44 | CNY 24,72 | CNY 23,59 | 1,47M |
| 2026-06-24 | CNY 24,44 | -3,48 % | CNY 25,35 | CNY 25,53 | CNY 24,00 | 1,87M |
| 2026-06-23 | CNY 25,32 | -0,24 % | CNY 25,19 | CNY 25,87 | CNY 25,12 | 1,34M |
| 2026-06-22 | CNY 25,38 | -3,09 % | CNY 26,19 | CNY 26,19 | CNY 24,48 | 2,09M |
| 2026-06-18 | CNY 26,19 | +1,20 % | CNY 25,66 | CNY 26,45 | CNY 25,39 | 1,23M |
| 2026-06-17 | CNY 25,88 | -1,71 % | CNY 26,07 | CNY 26,32 | CNY 25,75 | 1,24M |
| 2026-06-16 | CNY 26,33 | +1,98 % | CNY 25,83 | CNY 26,64 | CNY 25,72 | 1,75M |
| 2026-06-15 | CNY 25,82 | +2,14 % | CNY 25,62 | CNY 26,22 | CNY 25,50 | 1,22M |
| 2026-06-12 | CNY 25,28 | +0,24 % | CNY 25,40 | CNY 25,87 | CNY 25,10 | 1,68M |
| 2026-06-11 | CNY 25,22 | -2,70 % | CNY 25,84 | CNY 26,10 | CNY 24,92 | 1,66M |
| 2026-06-10 | CNY 25,92 | -4,18 % | CNY 27,30 | CNY 27,30 | CNY 25,58 | 1,78M |
| 2026-06-09 | CNY 27,05 | +1,05 % | CNY 26,89 | CNY 27,17 | CNY 26,40 | 1,45M |
| 2026-06-08 | CNY 26,77 | -5,00 % | CNY 27,51 | CNY 27,74 | CNY 26,18 | 1,98M |
| 2026-06-05 | CNY 28,18 | +2,66 % | CNY 27,45 | CNY 28,91 | CNY 26,60 | 2,38M |
| 2026-06-04 | CNY 27,45 | -4,42 % | CNY 28,31 | CNY 28,64 | CNY 27,34 | 2,21M |
| 2026-06-03 | CNY 28,72 | -1,95 % | CNY 29,18 | CNY 29,69 | CNY 28,46 | 2,02M |
| 2026-06-02 | CNY 29,29 | -2,20 % | CNY 29,70 | CNY 29,98 | CNY 28,67 | 2,21M |
| 2026-06-01 | CNY 29,95 | -1,48 % | CNY 29,98 | CNY 30,60 | CNY 29,57 | 2,89M |
| 2026-05-29 | CNY 30,40 | -11,81 % | CNY 34,80 | CNY 34,80 | CNY 30,10 | 4,25M |
| 2026-05-28 | CNY 34,47 | -0,78 % | CNY 34,51 | CNY 34,70 | CNY 33,40 | 2,12M |
| 2026-05-27 | CNY 34,74 | -3,31 % | CNY 35,80 | CNY 36,40 | CNY 34,41 | 2,98M |
| 2026-05-26 | CNY 35,93 | +0,73 % | CNY 35,46 | CNY 35,99 | CNY 34,29 | 3,02M |