JinGuan Electric Co., Ltd. Class A 688517
SSE · China · Produzierendes Gewerbe
CNY 18,70+0,43 (+2,35 %)
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 18,70 | +2,35 % | CNY 18,20 | CNY 18,97 | CNY 17,93 | 6,84M |
| 2026-09-29 | CNY 18,27 | +8,11 % | CNY 16,90 | CNY 18,33 | CNY 16,55 | 8,92M |
| 2026-09-28 | CNY 16,90 | +1,32 % | CNY 16,76 | CNY 17,25 | CNY 16,08 | 3,53M |
| 2026-09-24 | CNY 16,68 | +2,39 % | CNY 16,26 | CNY 17,21 | CNY 16,19 | 3,15M |
| 2026-09-23 | CNY 16,29 | -0,67 % | CNY 16,40 | CNY 16,50 | CNY 16,18 | 1,42M |
| 2026-09-22 | CNY 16,40 | -1,03 % | CNY 16,63 | CNY 16,72 | CNY 16,31 | 2,34M |
| 2026-09-21 | CNY 16,57 | +4,08 % | CNY 16,01 | CNY 16,96 | CNY 15,85 | 3,57M |
| 2026-09-18 | CNY 15,92 | +3,38 % | CNY 15,50 | CNY 16,18 | CNY 15,45 | 2,62M |
| 2026-09-17 | CNY 15,40 | -0,19 % | CNY 15,30 | CNY 15,55 | CNY 15,18 | 1,25M |
| 2026-09-16 | CNY 15,43 | +1,51 % | CNY 15,15 | CNY 15,57 | CNY 15,06 | 1,48M |
| 2026-09-15 | CNY 15,20 | -3,12 % | CNY 15,70 | CNY 15,78 | CNY 15,00 | 2,56M |
| 2026-09-14 | CNY 15,69 | +2,68 % | CNY 15,26 | CNY 15,74 | CNY 15,05 | 1,84M |
| 2026-09-11 | CNY 15,28 | -1,80 % | CNY 15,50 | CNY 15,50 | CNY 14,95 | 1,65M |
| 2026-09-10 | CNY 15,56 | -2,81 % | CNY 16,00 | CNY 16,10 | CNY 15,51 | 1,83M |
| 2026-09-09 | CNY 16,01 | -0,25 % | CNY 16,05 | CNY 16,24 | CNY 16,00 | 1,33M |
| 2026-09-08 | CNY 16,05 | -0,31 % | CNY 16,12 | CNY 16,19 | CNY 15,93 | 1,31M |
| 2026-09-07 | CNY 16,10 | +0,75 % | CNY 15,98 | CNY 16,20 | CNY 15,83 | 1,31M |
| 2026-09-04 | CNY 15,98 | -1,72 % | CNY 16,17 | CNY 16,54 | CNY 15,85 | 2,12M |
| 2026-09-03 | CNY 16,26 | -1,51 % | CNY 16,60 | CNY 16,67 | CNY 16,06 | 2,60M |
| 2026-09-02 | CNY 16,51 | +2,67 % | CNY 15,95 | CNY 16,65 | CNY 15,71 | 3,17M |
| 2026-09-01 | CNY 16,08 | +0,31 % | CNY 16,00 | CNY 16,26 | CNY 15,81 | 2,30M |
| 2026-08-31 | CNY 16,03 | +2,23 % | CNY 15,61 | CNY 16,07 | CNY 15,50 | 2,38M |
| 2026-08-28 | CNY 15,68 | +1,42 % | CNY 15,45 | CNY 15,76 | CNY 15,42 | 2,02M |
| 2026-08-27 | CNY 15,46 | -0,19 % | CNY 15,41 | CNY 15,68 | CNY 15,32 | 2,10M |
| 2026-08-26 | CNY 15,49 | -3,91 % | CNY 15,62 | CNY 16,09 | CNY 15,21 | 3,70M |
| 2026-08-25 | CNY 16,12 | +2,54 % | CNY 15,77 | CNY 16,22 | CNY 15,60 | 2,46M |
| 2026-08-24 | CNY 15,72 | -2,60 % | CNY 16,11 | CNY 16,43 | CNY 15,52 | 1,72M |
| 2026-08-21 | CNY 16,14 | +0,25 % | CNY 15,91 | CNY 16,31 | CNY 15,80 | 2,27M |
| 2026-08-20 | CNY 16,10 | +3,14 % | CNY 15,83 | CNY 16,23 | CNY 15,65 | 2,44M |
| 2026-08-19 | CNY 15,61 | -5,39 % | CNY 16,31 | CNY 16,45 | CNY 15,53 | 3,43M |
| 2026-08-18 | CNY 16,50 | -5,66 % | CNY 17,49 | CNY 17,53 | CNY 16,44 | 4,48M |
| 2026-08-17 | CNY 17,49 | +4,67 % | CNY 17,09 | CNY 18,44 | CNY 16,87 | 7,02M |
| 2026-08-14 | CNY 16,71 | +0,97 % | CNY 17,11 | CNY 17,48 | CNY 16,38 | 4,73M |
| 2026-08-13 | CNY 16,55 | +4,15 % | CNY 15,84 | CNY 17,68 | CNY 15,84 | 6,97M |
| 2026-08-12 | CNY 15,89 | +0,44 % | CNY 15,74 | CNY 16,00 | CNY 15,50 | 1,34M |
| 2026-08-11 | CNY 15,82 | -0,63 % | CNY 15,90 | CNY 16,01 | CNY 15,66 | 2,21M |
| 2026-08-10 | CNY 15,92 | +2,18 % | CNY 15,70 | CNY 15,95 | CNY 15,51 | 2,16M |
| 2026-08-07 | CNY 15,58 | -0,38 % | CNY 15,55 | CNY 15,69 | CNY 15,32 | 3,40M |
| 2026-08-06 | CNY 15,64 | -0,32 % | CNY 15,69 | CNY 15,80 | CNY 15,30 | 2,14M |
| 2026-08-05 | CNY 15,69 | +1,42 % | CNY 15,54 | CNY 15,79 | CNY 15,48 | 3,29M |
| 2026-08-04 | CNY 15,47 | +1,18 % | CNY 15,36 | CNY 15,72 | CNY 15,21 | 2,93M |
| 2026-08-03 | CNY 15,29 | +3,17 % | CNY 14,86 | CNY 15,31 | CNY 14,77 | 2,11M |
| 2026-07-31 | CNY 14,82 | +2,70 % | CNY 14,54 | CNY 15,03 | CNY 14,54 | 2,24M |
| 2026-07-30 | CNY 14,43 | -1,70 % | CNY 14,63 | CNY 14,89 | CNY 14,22 | 2,60M |
| 2026-07-29 | CNY 14,68 | +1,24 % | CNY 14,54 | CNY 14,78 | CNY 14,20 | 2,70M |
| 2026-07-28 | CNY 14,50 | -2,29 % | CNY 14,69 | CNY 15,08 | CNY 14,41 | 2,28M |
| 2026-07-27 | CNY 14,84 | +1,50 % | CNY 14,62 | CNY 14,89 | CNY 14,55 | 2,23M |
| 2026-07-24 | CNY 14,62 | -2,21 % | CNY 14,71 | CNY 14,76 | CNY 14,17 | 2,32M |
| 2026-07-23 | CNY 14,95 | +7,48 % | CNY 13,91 | CNY 14,95 | CNY 13,90 | 3,07M |
| 2026-07-22 | CNY 13,91 | -3,34 % | CNY 14,59 | CNY 14,59 | CNY 13,72 | 2,11M |
| 2026-07-21 | CNY 14,39 | -1,51 % | CNY 14,52 | CNY 14,61 | CNY 13,48 | 3,46M |
| 2026-07-20 | CNY 14,61 | -2,34 % | CNY 15,20 | CNY 15,53 | CNY 14,30 | 2,92M |
| 2026-07-17 | CNY 14,96 | -5,14 % | CNY 15,73 | CNY 15,92 | CNY 14,79 | 2,89M |
| 2026-07-16 | CNY 15,77 | -1,38 % | CNY 15,83 | CNY 16,08 | CNY 15,56 | 2,16M |
| 2026-07-15 | CNY 15,99 | +2,04 % | CNY 15,85 | CNY 16,36 | CNY 15,50 | 2,88M |
| 2026-07-14 | CNY 15,67 | -0,13 % | CNY 15,69 | CNY 15,87 | CNY 15,00 | 2,79M |
| 2026-07-13 | CNY 15,69 | -7,98 % | CNY 16,88 | CNY 17,08 | CNY 15,55 | 3,15M |
| 2026-07-10 | CNY 17,05 | +0,71 % | CNY 16,95 | CNY 17,55 | CNY 16,80 | 2,20M |
| 2026-07-09 | CNY 16,93 | +1,01 % | CNY 16,62 | CNY 17,20 | CNY 16,16 | 2,66M |
| 2026-07-08 | CNY 16,76 | -1,59 % | CNY 17,03 | CNY 17,15 | CNY 16,48 | 2,21M |
| 2026-07-07 | CNY 17,03 | -3,18 % | CNY 17,46 | CNY 17,88 | CNY 16,96 | 2,65M |
| 2026-07-06 | CNY 17,59 | -7,81 % | CNY 19,09 | CNY 19,10 | CNY 17,53 | 4,45M |
| 2026-07-03 | CNY 19,08 | +4,84 % | CNY 18,33 | CNY 19,88 | CNY 18,18 | 5,96M |
| 2026-07-02 | CNY 18,20 | +9,18 % | CNY 16,67 | CNY 19,32 | CNY 16,53 | 7,47M |
| 2026-07-01 | CNY 16,67 | -4,63 % | CNY 17,61 | CNY 17,97 | CNY 16,65 | 3,73M |
| 2026-06-30 | CNY 17,48 | +3,62 % | CNY 16,66 | CNY 17,70 | CNY 16,66 | 3,41M |
| 2026-06-29 | CNY 16,87 | +5,04 % | CNY 15,81 | CNY 17,01 | CNY 15,80 | 4,79M |
| 2026-06-26 | CNY 16,06 | -6,52 % | CNY 17,07 | CNY 17,35 | CNY 15,99 | 4,88M |
| 2026-06-25 | CNY 17,18 | -3,59 % | CNY 17,76 | CNY 17,98 | CNY 17,11 | 3,00M |
| 2026-06-24 | CNY 17,82 | -3,83 % | CNY 18,73 | CNY 18,76 | CNY 17,42 | 3,80M |
| 2026-06-23 | CNY 18,53 | -2,27 % | CNY 18,85 | CNY 18,96 | CNY 18,42 | 3,05M |
| 2026-06-22 | CNY 18,96 | +0,32 % | CNY 18,83 | CNY 19,50 | CNY 18,40 | 4,81M |
| 2026-06-18 | CNY 18,90 | -1,61 % | CNY 18,89 | CNY 19,63 | CNY 18,48 | 4,11M |
| 2026-06-17 | CNY 19,21 | +2,84 % | CNY 18,43 | CNY 19,80 | CNY 18,32 | 5,38M |
| 2026-06-16 | CNY 18,68 | +2,92 % | CNY 18,20 | CNY 19,29 | CNY 17,72 | 4,18M |
| 2026-06-15 | CNY 18,15 | +3,12 % | CNY 18,54 | CNY 18,54 | CNY 17,91 | 2,68M |
| 2026-06-12 | CNY 17,60 | +0,40 % | CNY 17,58 | CNY 18,23 | CNY 17,34 | 2,28M |
| 2026-06-11 | CNY 17,53 | -3,36 % | CNY 17,84 | CNY 18,30 | CNY 17,21 | 3,00M |
| 2026-06-10 | CNY 18,14 | -3,61 % | CNY 18,59 | CNY 18,73 | CNY 17,70 | 3,25M |
| 2026-06-09 | CNY 18,82 | -0,21 % | CNY 19,01 | CNY 19,22 | CNY 18,70 | 2,33M |
| 2026-06-08 | CNY 18,86 | -5,79 % | CNY 19,34 | CNY 20,19 | CNY 18,47 | 3,24M |
| 2026-06-05 | CNY 20,02 | -1,72 % | CNY 19,95 | CNY 20,49 | CNY 19,25 | 2,37M |
| 2026-06-04 | CNY 20,37 | -1,83 % | CNY 20,44 | CNY 20,63 | CNY 19,78 | 2,67M |
| 2026-06-03 | CNY 20,75 | -1,47 % | CNY 21,06 | CNY 21,18 | CNY 20,22 | 3,77M |
| 2026-06-02 | CNY 21,06 | -5,14 % | CNY 22,32 | CNY 22,33 | CNY 20,80 | 3,70M |
| 2026-06-01 | CNY 22,20 | -2,07 % | CNY 22,40 | CNY 23,30 | CNY 21,99 | 3,21M |
| 2026-05-29 | CNY 22,67 | -2,95 % | CNY 23,00 | CNY 24,50 | CNY 22,50 | 4,72M |
| 2026-05-28 | CNY 23,36 | +5,75 % | CNY 22,20 | CNY 23,49 | CNY 21,92 | 4,93M |
| 2026-05-27 | CNY 22,09 | -3,11 % | CNY 22,80 | CNY 22,99 | CNY 21,52 | 5,33M |
| 2026-05-26 | CNY 22,80 | -4,32 % | CNY 23,56 | CNY 23,81 | CNY 22,53 | 3,35M |