Jilin Joinature Polymer Co., Ltd. Class A 688716
SSE · China · Prozessindustrie
CNY 25,52-0,38 (-1,47 %)
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 25,52 | -1,47 % | CNY 26,12 | CNY 26,16 | CNY 25,45 | 978,20K |
| 2026-09-29 | CNY 25,90 | +0,58 % | CNY 25,60 | CNY 26,33 | CNY 25,25 | 924,05K |
| 2026-09-28 | CNY 25,75 | -2,90 % | CNY 26,56 | CNY 26,59 | CNY 25,48 | 1,28M |
| 2026-09-24 | CNY 26,52 | -1,27 % | CNY 26,83 | CNY 27,15 | CNY 26,50 | 1,10M |
| 2026-09-23 | CNY 26,86 | -2,33 % | CNY 26,90 | CNY 27,41 | CNY 26,72 | 2,05M |
| 2026-09-22 | CNY 27,50 | +4,92 % | CNY 26,37 | CNY 27,77 | CNY 26,24 | 3,44M |
| 2026-09-21 | CNY 26,21 | +1,31 % | CNY 25,95 | CNY 26,63 | CNY 25,90 | 1,23M |
| 2026-09-18 | CNY 25,87 | +3,03 % | CNY 25,89 | CNY 26,32 | CNY 25,60 | 1,23M |
| 2026-09-17 | CNY 25,11 | -1,53 % | CNY 25,25 | CNY 25,98 | CNY 25,08 | 1,29M |
| 2026-09-16 | CNY 25,50 | +1,15 % | CNY 24,89 | CNY 25,66 | CNY 24,89 | 1,19M |
| 2026-09-15 | CNY 25,21 | -1,52 % | CNY 24,78 | CNY 25,78 | CNY 24,78 | 850,64K |
| 2026-09-14 | CNY 25,60 | -0,08 % | CNY 25,62 | CNY 25,90 | CNY 25,20 | 948,86K |
| 2026-09-11 | CNY 25,62 | -2,44 % | CNY 26,23 | CNY 26,23 | CNY 24,89 | 2,41M |
| 2026-09-10 | CNY 26,26 | -3,35 % | CNY 26,87 | CNY 27,07 | CNY 26,20 | 943,00K |
| 2026-09-09 | CNY 27,17 | +1,12 % | CNY 26,81 | CNY 27,60 | CNY 26,71 | 1,14M |
| 2026-09-08 | CNY 26,87 | -0,41 % | CNY 26,98 | CNY 27,47 | CNY 26,73 | 1,03M |
| 2026-09-07 | CNY 26,98 | -0,11 % | CNY 27,69 | CNY 27,69 | CNY 26,80 | 1,12M |
| 2026-09-04 | CNY 27,01 | -1,71 % | CNY 27,77 | CNY 28,04 | CNY 26,83 | 1,38M |
| 2026-09-03 | CNY 27,48 | -1,43 % | CNY 27,87 | CNY 28,19 | CNY 27,40 | 1,29M |
| 2026-09-02 | CNY 27,88 | +0,54 % | CNY 27,67 | CNY 28,10 | CNY 27,41 | 1,49M |
| 2026-09-01 | CNY 27,73 | -2,12 % | CNY 28,58 | CNY 28,58 | CNY 27,34 | 1,93M |
| 2026-08-31 | CNY 28,33 | -1,08 % | CNY 27,66 | CNY 28,69 | CNY 27,50 | 2,47M |
| 2026-08-28 | CNY 28,64 | +3,62 % | CNY 27,75 | CNY 29,68 | CNY 27,54 | 5,14M |
| 2026-08-27 | CNY 27,64 | +1,99 % | CNY 27,07 | CNY 27,72 | CNY 26,95 | 1,42M |
| 2026-08-26 | CNY 27,10 | -1,45 % | CNY 27,77 | CNY 27,90 | CNY 26,90 | 1,19M |
| 2026-08-25 | CNY 27,50 | +1,33 % | CNY 27,14 | CNY 27,72 | CNY 26,45 | 1,17M |
| 2026-08-24 | CNY 27,14 | -1,99 % | CNY 28,10 | CNY 28,10 | CNY 26,68 | 1,30M |
| 2026-08-21 | CNY 27,69 | +1,02 % | CNY 27,88 | CNY 27,88 | CNY 26,66 | 1,33M |
| 2026-08-20 | CNY 27,41 | +1,29 % | CNY 27,26 | CNY 28,07 | CNY 26,98 | 1,18M |
| 2026-08-19 | CNY 27,06 | -7,42 % | CNY 28,80 | CNY 29,23 | CNY 26,98 | 2,39M |
| 2026-08-18 | CNY 29,23 | -0,41 % | CNY 29,32 | CNY 29,33 | CNY 28,58 | 1,68M |
| 2026-08-17 | CNY 29,35 | +1,80 % | CNY 29,41 | CNY 29,41 | CNY 28,54 | 1,52M |
| 2026-08-14 | CNY 28,83 | +0,59 % | CNY 28,89 | CNY 29,11 | CNY 28,29 | 1,21M |
| 2026-08-13 | CNY 28,66 | -2,22 % | CNY 29,50 | CNY 29,72 | CNY 28,61 | 1,69M |
| 2026-08-12 | CNY 29,31 | +0,93 % | CNY 29,01 | CNY 29,57 | CNY 28,80 | 1,51M |
| 2026-08-11 | CNY 29,04 | -0,14 % | CNY 28,76 | CNY 29,48 | CNY 28,23 | 1,80M |
| 2026-08-10 | CNY 29,08 | -1,49 % | CNY 29,87 | CNY 29,95 | CNY 28,80 | 2,04M |
| 2026-08-07 | CNY 29,52 | +1,58 % | CNY 29,16 | CNY 29,79 | CNY 28,01 | 2,56M |
| 2026-08-06 | CNY 29,06 | -0,14 % | CNY 28,29 | CNY 29,48 | CNY 28,20 | 2,53M |
| 2026-08-05 | CNY 29,10 | +4,98 % | CNY 27,84 | CNY 29,48 | CNY 27,57 | 3,17M |
| 2026-08-04 | CNY 27,72 | -0,65 % | CNY 27,80 | CNY 28,05 | CNY 27,43 | 2,42M |
| 2026-08-03 | CNY 27,90 | +6,94 % | CNY 26,21 | CNY 28,30 | CNY 26,06 | 4,10M |
| 2026-07-31 | CNY 26,09 | +7,50 % | CNY 25,90 | CNY 26,50 | CNY 25,25 | 3,03M |
| 2026-07-30 | CNY 24,27 | -4,22 % | CNY 25,20 | CNY 25,55 | CNY 24,18 | 2,06M |
| 2026-07-29 | CNY 25,34 | +1,16 % | CNY 25,10 | CNY 25,45 | CNY 24,43 | 2,13M |
| 2026-07-28 | CNY 25,05 | -3,28 % | CNY 25,81 | CNY 26,66 | CNY 24,94 | 2,34M |
| 2026-07-27 | CNY 25,90 | +4,86 % | CNY 24,73 | CNY 25,99 | CNY 24,70 | 2,03M |
| 2026-07-24 | CNY 24,70 | -4,19 % | CNY 25,24 | CNY 25,61 | CNY 24,70 | 1,90M |
| 2026-07-23 | CNY 25,78 | 0,00 % | CNY 25,54 | CNY 25,99 | CNY 25,15 | 2,05M |
| 2026-07-22 | CNY 25,78 | -4,41 % | CNY 27,06 | CNY 27,06 | CNY 25,60 | 2,94M |
| 2026-07-21 | CNY 26,97 | +3,06 % | CNY 26,22 | CNY 27,10 | CNY 24,24 | 4,17M |
| 2026-07-20 | CNY 26,17 | -9,76 % | CNY 28,73 | CNY 29,50 | CNY 25,18 | 5,26M |
| 2026-07-17 | CNY 29,00 | -5,45 % | CNY 30,58 | CNY 32,66 | CNY 28,68 | 5,32M |
| 2026-07-16 | CNY 30,67 | -4,96 % | CNY 31,52 | CNY 32,09 | CNY 30,56 | 3,32M |
| 2026-07-15 | CNY 32,27 | +3,13 % | CNY 31,45 | CNY 32,94 | CNY 30,90 | 3,52M |
| 2026-07-14 | CNY 31,29 | -0,95 % | CNY 32,22 | CNY 32,62 | CNY 30,34 | 2,94M |
| 2026-07-13 | CNY 31,59 | -10,20 % | CNY 34,81 | CNY 35,28 | CNY 31,43 | 5,96M |
| 2026-07-10 | CNY 35,18 | +2,12 % | CNY 33,20 | CNY 37,33 | CNY 33,20 | 6,78M |
| 2026-07-09 | CNY 34,45 | -4,62 % | CNY 35,96 | CNY 36,48 | CNY 32,89 | 7,32M |
| 2026-07-08 | CNY 36,12 | +4,24 % | CNY 34,94 | CNY 39,00 | CNY 33,94 | 10,04M |
| 2026-07-07 | CNY 34,65 | -6,85 % | CNY 37,20 | CNY 39,13 | CNY 34,55 | 5,62M |
| 2026-07-06 | CNY 37,20 | +1,72 % | CNY 37,24 | CNY 38,48 | CNY 36,58 | 6,71M |
| 2026-07-03 | CNY 36,57 | +10,18 % | CNY 33,82 | CNY 38,16 | CNY 33,44 | 8,91M |
| 2026-07-02 | CNY 33,19 | -0,95 % | CNY 33,62 | CNY 34,86 | CNY 32,81 | 3,32M |
| 2026-07-01 | CNY 33,51 | +6,62 % | CNY 31,43 | CNY 33,89 | CNY 31,43 | 5,03M |
| 2026-06-30 | CNY 31,43 | +6,04 % | CNY 29,65 | CNY 31,58 | CNY 29,06 | 3,41M |
| 2026-06-29 | CNY 29,64 | -1,13 % | CNY 29,95 | CNY 29,96 | CNY 27,90 | 3,66M |
| 2026-06-26 | CNY 29,98 | -6,17 % | CNY 31,70 | CNY 31,90 | CNY 29,90 | 3,32M |
| 2026-06-25 | CNY 31,95 | -4,28 % | CNY 32,93 | CNY 33,24 | CNY 31,69 | 3,15M |
| 2026-06-24 | CNY 33,38 | -3,13 % | CNY 34,36 | CNY 34,79 | CNY 33,11 | 2,73M |
| 2026-06-23 | CNY 34,46 | +2,56 % | CNY 33,16 | CNY 35,85 | CNY 32,86 | 4,15M |
| 2026-06-22 | CNY 33,60 | -2,18 % | CNY 34,35 | CNY 34,35 | CNY 32,00 | 3,73M |
| 2026-06-18 | CNY 34,35 | -1,07 % | CNY 34,53 | CNY 35,32 | CNY 34,11 | 2,59M |
| 2026-06-17 | CNY 34,72 | -0,80 % | CNY 34,96 | CNY 35,60 | CNY 34,46 | 2,52M |
| 2026-06-16 | CNY 35,00 | +0,46 % | CNY 34,84 | CNY 35,74 | CNY 34,35 | 2,99M |
| 2026-06-15 | CNY 34,84 | +7,37 % | CNY 33,26 | CNY 35,23 | CNY 32,80 | 4,35M |
| 2026-06-12 | CNY 32,45 | +0,28 % | CNY 32,88 | CNY 33,63 | CNY 31,97 | 2,46M |
| 2026-06-11 | CNY 32,36 | -1,58 % | CNY 32,01 | CNY 32,79 | CNY 31,50 | 1,83M |
| 2026-06-10 | CNY 32,88 | -2,95 % | CNY 33,44 | CNY 33,80 | CNY 32,36 | 2,37M |
| 2026-06-09 | CNY 33,88 | +2,57 % | CNY 33,48 | CNY 33,95 | CNY 32,29 | 3,40M |
| 2026-06-08 | CNY 33,03 | -1,46 % | CNY 32,89 | CNY 34,69 | CNY 32,21 | 4,16M |
| 2026-06-05 | CNY 33,52 | +6,08 % | CNY 31,60 | CNY 34,20 | CNY 30,05 | 5,51M |
| 2026-06-04 | CNY 31,60 | -0,28 % | CNY 31,68 | CNY 32,03 | CNY 31,16 | 2,05M |
| 2026-06-03 | CNY 31,69 | -0,66 % | CNY 31,96 | CNY 33,20 | CNY 31,39 | 2,14M |
| 2026-06-02 | CNY 31,90 | -2,89 % | CNY 32,88 | CNY 33,63 | CNY 31,68 | 2,40M |
| 2026-06-01 | CNY 32,85 | +0,46 % | CNY 32,50 | CNY 33,74 | CNY 32,13 | 2,44M |
| 2026-05-29 | CNY 32,70 | -8,33 % | CNY 35,73 | CNY 36,02 | CNY 32,50 | 3,88M |
| 2026-05-28 | CNY 35,67 | -1,95 % | CNY 36,38 | CNY 36,80 | CNY 34,52 | 2,90M |
| 2026-05-27 | CNY 36,38 | -4,89 % | CNY 38,09 | CNY 38,29 | CNY 36,12 | 3,32M |
| 2026-05-26 | CNY 38,25 | +0,50 % | CNY 37,97 | CNY 38,65 | CNY 37,20 | 3,48M |