Jinhong Holding Group Co., Ltd. Class A 000669
SZSE · Çin · Endüstriyel Hizmetler
CNY 4,05+0,04 (+%1,00)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4,05 | +%1,00 | CNY 4,04 | CNY 4,08 | CNY 4,02 | 1,94M |
| 2026-09-29 | CNY 4,01 | -%2,20 | CNY 4,06 | CNY 4,11 | CNY 4,00 | 3,96M |
| 2026-09-28 | CNY 4,10 | -%2,38 | CNY 4,20 | CNY 4,23 | CNY 4,08 | 3,61M |
| 2026-09-24 | CNY 4,20 | %0,00 | CNY 4,20 | CNY 4,29 | CNY 4,20 | 3,07M |
| 2026-09-23 | CNY 4,20 | +%1,20 | CNY 4,15 | CNY 4,24 | CNY 4,13 | 3,43M |
| 2026-09-22 | CNY 4,15 | -%0,72 | CNY 4,15 | CNY 4,19 | CNY 4,13 | 3,18M |
| 2026-09-21 | CNY 4,18 | +%0,48 | CNY 4,12 | CNY 4,20 | CNY 4,10 | 4,11M |
| 2026-09-18 | CNY 4,16 | -%0,48 | CNY 4,22 | CNY 4,23 | CNY 4,15 | 3,77M |
| 2026-09-17 | CNY 4,18 | -%3,24 | CNY 4,34 | CNY 4,36 | CNY 4,17 | 5,34M |
| 2026-09-16 | CNY 4,32 | %0,00 | CNY 4,29 | CNY 4,38 | CNY 4,27 | 6,19M |
| 2026-09-15 | CNY 4,32 | -%2,48 | CNY 4,40 | CNY 4,47 | CNY 4,32 | 9,22M |
| 2026-09-14 | CNY 4,43 | +%6,49 | CNY 4,16 | CNY 4,58 | CNY 4,16 | 20,96M |
| 2026-09-11 | CNY 4,16 | +%0,24 | CNY 4,14 | CNY 4,25 | CNY 4,14 | 5,96M |
| 2026-09-10 | CNY 4,15 | +%0,48 | CNY 4,12 | CNY 4,21 | CNY 4,07 | 5,52M |
| 2026-09-09 | CNY 4,13 | -%1,67 | CNY 4,20 | CNY 4,23 | CNY 4,13 | 4,21M |
| 2026-09-08 | CNY 4,20 | +%0,48 | CNY 4,18 | CNY 4,24 | CNY 4,13 | 4,30M |
| 2026-09-07 | CNY 4,18 | -%3,02 | CNY 4,31 | CNY 4,31 | CNY 4,17 | 6,32M |
| 2026-09-04 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,37 | CNY 4,29 | 3,37M |
| 2026-09-03 | CNY 4,31 | +%0,23 | CNY 4,30 | CNY 4,33 | CNY 4,24 | 3,69M |
| 2026-09-02 | CNY 4,30 | +%0,23 | CNY 4,29 | CNY 4,37 | CNY 4,22 | 4,02M |
| 2026-09-01 | CNY 4,29 | +%0,23 | CNY 4,34 | CNY 4,47 | CNY 4,27 | 6,62M |
| 2026-08-31 | CNY 4,28 | +%0,47 | CNY 4,20 | CNY 4,30 | CNY 4,19 | 4,88M |
| 2026-08-28 | CNY 4,26 | +%3,65 | CNY 4,11 | CNY 4,37 | CNY 4,08 | 8,00M |
| 2026-08-27 | CNY 4,11 | -%1,67 | CNY 4,17 | CNY 4,19 | CNY 4,11 | 4,75M |
| 2026-08-26 | CNY 4,18 | +%0,24 | CNY 4,16 | CNY 4,20 | CNY 4,13 | 3,45M |
| 2026-08-25 | CNY 4,17 | +%1,71 | CNY 4,12 | CNY 4,21 | CNY 4,10 | 6,68M |
| 2026-08-24 | CNY 4,10 | -%7,87 | CNY 4,41 | CNY 4,41 | CNY 4,02 | 12,87M |
| 2026-08-21 | CNY 4,45 | +%4,71 | CNY 4,28 | CNY 4,48 | CNY 4,25 | 11,66M |
| 2026-08-20 | CNY 4,25 | +%0,71 | CNY 4,28 | CNY 4,30 | CNY 4,15 | 7,02M |
| 2026-08-19 | CNY 4,22 | +%0,72 | CNY 4,13 | CNY 4,36 | CNY 4,12 | 13,09M |
| 2026-08-18 | CNY 4,19 | +%2,44 | CNY 4,09 | CNY 4,31 | CNY 4,05 | 13,24M |
| 2026-08-17 | CNY 4,09 | +%2,51 | CNY 3,99 | CNY 4,13 | CNY 3,90 | 8,68M |
| 2026-08-14 | CNY 3,99 | -%0,25 | CNY 4,00 | CNY 4,12 | CNY 3,97 | 7,12M |
| 2026-08-13 | CNY 4,00 | +%2,83 | CNY 4,00 | CNY 4,17 | CNY 3,97 | 19,77M |
| 2026-08-12 | CNY 3,89 | +%9,89 | CNY 3,54 | CNY 3,89 | CNY 3,53 | 10,49M |
| 2026-08-11 | CNY 3,54 | +%0,28 | CNY 3,52 | CNY 3,62 | CNY 3,50 | 3,88M |
| 2026-08-10 | CNY 3,53 | +%1,44 | CNY 3,48 | CNY 3,53 | CNY 3,45 | 3,43M |
| 2026-08-07 | CNY 3,48 | -%1,42 | CNY 3,53 | CNY 3,53 | CNY 3,46 | 4,33M |
| 2026-08-06 | CNY 3,53 | -%1,67 | CNY 3,60 | CNY 3,60 | CNY 3,48 | 5,41M |
| 2026-08-05 | CNY 3,59 | %0,00 | CNY 3,60 | CNY 3,69 | CNY 3,56 | 5,30M |
| 2026-08-04 | CNY 3,59 | +%4,36 | CNY 3,50 | CNY 3,63 | CNY 3,44 | 6,12M |
| 2026-08-03 | CNY 3,44 | +%2,99 | CNY 3,33 | CNY 3,46 | CNY 3,32 | 4,87M |
| 2026-07-31 | CNY 3,34 | %0,00 | CNY 3,35 | CNY 3,38 | CNY 3,32 | 4,13M |
| 2026-07-30 | CNY 3,34 | -%2,05 | CNY 3,40 | CNY 3,43 | CNY 3,34 | 3,17M |
| 2026-07-29 | CNY 3,41 | %0,00 | CNY 3,42 | CNY 3,46 | CNY 3,37 | 2,76M |
| 2026-07-28 | CNY 3,41 | +%0,29 | CNY 3,39 | CNY 3,52 | CNY 3,33 | 4,45M |
| 2026-07-27 | CNY 3,40 | +%1,49 | CNY 3,33 | CNY 3,42 | CNY 3,30 | 2,62M |
| 2026-07-24 | CNY 3,35 | -%2,05 | CNY 3,43 | CNY 3,43 | CNY 3,35 | 2,41M |
| 2026-07-23 | CNY 3,42 | +%3,01 | CNY 3,31 | CNY 3,51 | CNY 3,30 | 6,01M |
| 2026-07-22 | CNY 3,32 | -%0,90 | CNY 3,35 | CNY 3,39 | CNY 3,25 | 4,82M |
| 2026-07-21 | CNY 3,35 | -%2,05 | CNY 3,43 | CNY 3,52 | CNY 3,22 | 8,21M |
| 2026-07-20 | CNY 3,42 | -%3,66 | CNY 3,56 | CNY 3,63 | CNY 3,42 | 7,21M |
| 2026-07-17 | CNY 3,55 | -%5,33 | CNY 3,75 | CNY 3,75 | CNY 3,51 | 7,73M |
| 2026-07-16 | CNY 3,75 | -%1,32 | CNY 3,78 | CNY 3,87 | CNY 3,74 | 5,05M |
| 2026-07-15 | CNY 3,80 | +%3,54 | CNY 3,66 | CNY 3,95 | CNY 3,59 | 10,98M |
| 2026-07-14 | CNY 3,67 | -%1,87 | CNY 3,71 | CNY 3,82 | CNY 3,65 | 8,86M |
| 2026-07-13 | CNY 3,74 | +%2,47 | CNY 3,66 | CNY 3,77 | CNY 3,63 | 9,59M |
| 2026-07-10 | CNY 3,65 | -%1,08 | CNY 3,66 | CNY 3,70 | CNY 3,61 | 4,78M |
| 2026-07-09 | CNY 3,69 | +%1,65 | CNY 3,62 | CNY 3,78 | CNY 3,62 | 7,30M |
| 2026-07-08 | CNY 3,63 | %0,00 | CNY 3,60 | CNY 3,75 | CNY 3,55 | 5,47M |
| 2026-07-07 | CNY 3,63 | -%3,97 | CNY 3,76 | CNY 3,78 | CNY 3,53 | 7,00M |
| 2026-07-06 | CNY 3,78 | -%0,26 | CNY 3,93 | CNY 3,96 | CNY 3,77 | 5,16M |
| 2026-07-03 | CNY 3,79 | -%0,79 | CNY 3,82 | CNY 3,90 | CNY 3,75 | 7,50M |
| 2026-07-02 | CNY 3,82 | +%2,41 | CNY 3,76 | CNY 3,92 | CNY 3,75 | 10,27M |
| 2026-07-01 | CNY 3,73 | +%5,07 | CNY 3,56 | CNY 3,73 | CNY 3,56 | 9,45M |
| 2026-06-30 | CNY 3,55 | +%2,90 | CNY 3,34 | CNY 3,61 | CNY 3,32 | 11,30M |
| 2026-06-29 | CNY 3,45 | -%4,96 | CNY 3,61 | CNY 3,63 | CNY 3,45 | 10,68M |
| 2026-06-26 | CNY 3,63 | -%4,72 | CNY 3,76 | CNY 3,80 | CNY 3,62 | 10,62M |
| 2026-06-25 | CNY 3,81 | -%2,81 | CNY 3,88 | CNY 3,96 | CNY 3,72 | 10,68M |
| 2026-06-24 | CNY 3,92 | +%1,03 | CNY 3,89 | CNY 3,95 | CNY 3,82 | 7,03M |
| 2026-06-23 | CNY 3,88 | %0,00 | CNY 3,88 | CNY 3,96 | CNY 3,75 | 10,09M |
| 2026-06-22 | CNY 3,88 | -%3,72 | CNY 4,03 | CNY 4,06 | CNY 3,83 | 13,29M |
| 2026-06-18 | CNY 4,03 | -%2,89 | CNY 4,02 | CNY 4,12 | CNY 4,01 | 8,28M |
| 2026-06-17 | CNY 4,15 | +%3,23 | CNY 4,03 | CNY 4,22 | CNY 3,99 | 13,45M |
| 2026-06-16 | CNY 4,02 | -%0,74 | CNY 4,03 | CNY 4,05 | CNY 3,98 | 6,49M |
| 2026-06-15 | CNY 4,05 | -%0,25 | CNY 4,08 | CNY 4,10 | CNY 4,01 | 7,41M |
| 2026-06-12 | CNY 4,06 | +%0,50 | CNY 4,05 | CNY 4,09 | CNY 4,00 | 5,25M |
| 2026-06-11 | CNY 4,04 | -%1,46 | CNY 4,05 | CNY 4,12 | CNY 4,02 | 6,32M |
| 2026-06-10 | CNY 4,10 | -%1,68 | CNY 4,15 | CNY 4,20 | CNY 4,09 | 6,07M |
| 2026-06-09 | CNY 4,17 | +%0,48 | CNY 4,17 | CNY 4,20 | CNY 4,10 | 5,79M |
| 2026-06-08 | CNY 4,15 | -%2,12 | CNY 4,18 | CNY 4,26 | CNY 4,12 | 7,74M |
| 2026-06-05 | CNY 4,24 | -%2,75 | CNY 4,30 | CNY 4,40 | CNY 4,24 | 8,14M |
| 2026-06-04 | CNY 4,36 | +%3,81 | CNY 4,21 | CNY 4,37 | CNY 4,15 | 12,70M |
| 2026-06-03 | CNY 4,20 | -%3,89 | CNY 4,32 | CNY 4,40 | CNY 4,15 | 12,45M |
| 2026-06-02 | CNY 4,37 | -%1,80 | CNY 4,37 | CNY 4,49 | CNY 4,31 | 11,47M |
| 2026-06-01 | CNY 4,45 | +%1,83 | CNY 4,56 | CNY 4,58 | CNY 4,35 | 17,90M |
| 2026-05-29 | CNY 4,37 | +%5,05 | CNY 4,21 | CNY 4,37 | CNY 4,21 | 5,12M |
| 2026-05-28 | CNY 4,16 | +%1,46 | CNY 4,11 | CNY 4,18 | CNY 4,08 | 8,09M |
| 2026-05-27 | CNY 4,10 | +%0,74 | CNY 4,12 | CNY 4,19 | CNY 4,02 | 9,88M |
| 2026-05-26 | CNY 4,07 | -%2,16 | CNY 4,17 | CNY 4,19 | CNY 4,01 | 10,74M |