Jiugui Liquor Co., Ltd. Class A 000799
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 36,67+0,66 (+%1,83)
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 36,67 | +%1,83 | CNY 36,02 | CNY 37,43 | CNY 35,80 | 5,56M |
| 2026-09-29 | CNY 36,01 | -%0,03 | CNY 36,07 | CNY 36,25 | CNY 35,89 | 2,52M |
| 2026-09-28 | CNY 36,02 | -%1,75 | CNY 36,66 | CNY 36,98 | CNY 36,01 | 3,51M |
| 2026-09-24 | CNY 36,66 | -%2,71 | CNY 37,25 | CNY 37,51 | CNY 36,66 | 4,21M |
| 2026-09-23 | CNY 37,68 | -%0,11 | CNY 37,71 | CNY 38,50 | CNY 37,59 | 6,12M |
| 2026-09-22 | CNY 37,72 | -%0,32 | CNY 37,60 | CNY 37,96 | CNY 37,50 | 3,89M |
| 2026-09-21 | CNY 37,84 | +%1,56 | CNY 37,30 | CNY 38,00 | CNY 37,08 | 5,42M |
| 2026-09-18 | CNY 37,26 | +%1,36 | CNY 36,91 | CNY 37,35 | CNY 36,77 | 4,04M |
| 2026-09-17 | CNY 36,76 | -%1,18 | CNY 36,96 | CNY 37,15 | CNY 36,67 | 3,31M |
| 2026-09-16 | CNY 37,20 | +%0,68 | CNY 36,89 | CNY 37,23 | CNY 35,60 | 4,89M |
| 2026-09-15 | CNY 36,95 | -%0,43 | CNY 37,18 | CNY 37,40 | CNY 36,91 | 3,44M |
| 2026-09-14 | CNY 37,11 | +%0,30 | CNY 37,00 | CNY 37,35 | CNY 37,00 | 3,37M |
| 2026-09-11 | CNY 37,00 | -%3,01 | CNY 38,01 | CNY 38,02 | CNY 36,88 | 7,29M |
| 2026-09-10 | CNY 38,15 | -%2,50 | CNY 38,92 | CNY 39,13 | CNY 38,14 | 6,16M |
| 2026-09-09 | CNY 39,13 | -%0,99 | CNY 39,42 | CNY 39,55 | CNY 38,90 | 4,28M |
| 2026-09-08 | CNY 39,52 | +%0,08 | CNY 39,68 | CNY 39,69 | CNY 39,25 | 4,91M |
| 2026-09-07 | CNY 39,49 | +%0,28 | CNY 39,10 | CNY 39,50 | CNY 38,98 | 5,37M |
| 2026-09-04 | CNY 39,38 | +%1,73 | CNY 38,86 | CNY 39,89 | CNY 38,71 | 10,36M |
| 2026-09-03 | CNY 38,71 | -%0,44 | CNY 38,76 | CNY 39,36 | CNY 38,60 | 5,20M |
| 2026-09-02 | CNY 38,88 | -%1,49 | CNY 39,00 | CNY 39,55 | CNY 38,80 | 5,39M |
| 2026-09-01 | CNY 39,47 | +%1,47 | CNY 38,81 | CNY 39,91 | CNY 38,79 | 8,23M |
| 2026-08-31 | CNY 38,90 | -%0,79 | CNY 39,10 | CNY 39,27 | CNY 38,67 | 4,73M |
| 2026-08-28 | CNY 39,21 | +%0,31 | CNY 39,05 | CNY 39,46 | CNY 38,95 | 5,44M |
| 2026-08-27 | CNY 39,09 | -%0,03 | CNY 39,10 | CNY 39,20 | CNY 38,76 | 5,02M |
| 2026-08-26 | CNY 39,10 | +%0,46 | CNY 38,60 | CNY 39,33 | CNY 38,53 | 5,41M |
| 2026-08-25 | CNY 38,92 | +%1,43 | CNY 38,50 | CNY 39,34 | CNY 38,35 | 5,89M |
| 2026-08-24 | CNY 38,37 | -%0,39 | CNY 38,55 | CNY 39,25 | CNY 38,30 | 6,66M |
| 2026-08-21 | CNY 38,52 | -%0,64 | CNY 38,70 | CNY 38,70 | CNY 38,06 | 3,93M |
| 2026-08-20 | CNY 38,77 | +%1,28 | CNY 38,38 | CNY 39,05 | CNY 38,38 | 5,93M |
| 2026-08-19 | CNY 38,28 | -%3,19 | CNY 39,30 | CNY 39,69 | CNY 38,10 | 7,86M |
| 2026-08-18 | CNY 39,54 | -%1,42 | CNY 40,01 | CNY 40,36 | CNY 39,30 | 7,27M |
| 2026-08-17 | CNY 40,11 | -%2,03 | CNY 40,28 | CNY 40,46 | CNY 39,50 | 9,51M |
| 2026-08-14 | CNY 40,94 | -%1,52 | CNY 41,50 | CNY 41,62 | CNY 40,71 | 7,77M |
| 2026-08-13 | CNY 41,57 | +%0,17 | CNY 41,69 | CNY 42,78 | CNY 41,45 | 14,24M |
| 2026-08-12 | CNY 41,50 | +%0,78 | CNY 41,15 | CNY 42,00 | CNY 40,90 | 10,30M |
| 2026-08-11 | CNY 41,18 | -%0,96 | CNY 41,00 | CNY 41,68 | CNY 40,93 | 8,43M |
| 2026-08-10 | CNY 41,58 | +%0,14 | CNY 41,56 | CNY 42,10 | CNY 41,44 | 13,74M |
| 2026-08-07 | CNY 41,52 | +%1,10 | CNY 40,87 | CNY 41,78 | CNY 40,17 | 13,92M |
| 2026-08-06 | CNY 41,07 | -%0,05 | CNY 41,45 | CNY 41,67 | CNY 40,50 | 14,53M |
| 2026-08-05 | CNY 41,09 | +%0,66 | CNY 40,60 | CNY 41,12 | CNY 40,14 | 11,28M |
| 2026-08-04 | CNY 40,82 | -%0,15 | CNY 40,61 | CNY 41,00 | CNY 40,39 | 9,11M |
| 2026-08-03 | CNY 40,88 | -%2,32 | CNY 41,42 | CNY 41,60 | CNY 40,66 | 10,37M |
| 2026-07-31 | CNY 41,85 | +%2,80 | CNY 39,10 | CNY 41,86 | CNY 39,10 | 20,15M |
| 2026-07-30 | CNY 40,71 | +%4,28 | CNY 38,79 | CNY 42,48 | CNY 38,77 | 21,34M |
| 2026-07-29 | CNY 39,04 | +%0,96 | CNY 38,45 | CNY 39,36 | CNY 38,42 | 10,59M |
| 2026-07-28 | CNY 38,67 | +%0,97 | CNY 38,02 | CNY 39,29 | CNY 38,01 | 9,06M |
| 2026-07-27 | CNY 38,30 | +%0,68 | CNY 37,80 | CNY 38,40 | CNY 37,69 | 4,43M |
| 2026-07-24 | CNY 38,04 | -%2,91 | CNY 38,95 | CNY 39,38 | CNY 38,01 | 7,38M |
| 2026-07-23 | CNY 39,18 | -%0,68 | CNY 38,93 | CNY 39,19 | CNY 38,49 | 6,70M |
| 2026-07-22 | CNY 39,45 | +%1,47 | CNY 38,50 | CNY 39,76 | CNY 38,00 | 10,79M |
| 2026-07-21 | CNY 38,88 | -%1,59 | CNY 38,90 | CNY 39,25 | CNY 38,09 | 10,31M |
| 2026-07-20 | CNY 39,51 | +%3,62 | CNY 38,15 | CNY 39,70 | CNY 38,14 | 12,40M |
| 2026-07-17 | CNY 38,13 | -%4,10 | CNY 39,11 | CNY 39,62 | CNY 38,10 | 10,88M |
| 2026-07-16 | CNY 39,76 | -%1,63 | CNY 39,95 | CNY 40,50 | CNY 38,97 | 13,70M |
| 2026-07-15 | CNY 40,42 | +%3,59 | CNY 38,31 | CNY 41,73 | CNY 38,24 | 16,97M |
| 2026-07-14 | CNY 39,02 | +%2,68 | CNY 38,18 | CNY 39,23 | CNY 38,01 | 8,84M |
| 2026-07-13 | CNY 38,00 | -%4,19 | CNY 39,18 | CNY 39,30 | CNY 37,98 | 9,21M |
| 2026-07-10 | CNY 39,66 | +%3,28 | CNY 38,35 | CNY 40,34 | CNY 37,80 | 12,76M |
| 2026-07-09 | CNY 38,40 | +%1,43 | CNY 37,73 | CNY 38,56 | CNY 37,40 | 7,14M |
| 2026-07-08 | CNY 37,86 | -%1,92 | CNY 38,61 | CNY 38,98 | CNY 37,82 | 8,15M |
| 2026-07-07 | CNY 38,60 | -%3,04 | CNY 39,50 | CNY 39,57 | CNY 38,52 | 9,33M |
| 2026-07-06 | CNY 39,81 | -%1,66 | CNY 40,05 | CNY 41,05 | CNY 39,66 | 13,52M |
| 2026-07-03 | CNY 40,48 | -%2,41 | CNY 41,67 | CNY 42,08 | CNY 40,08 | 14,15M |
| 2026-07-02 | CNY 41,48 | -%5,66 | CNY 43,11 | CNY 44,36 | CNY 41,46 | 18,80M |
| 2026-07-01 | CNY 43,97 | +%0,62 | CNY 43,26 | CNY 44,80 | CNY 43,23 | 17,77M |
| 2026-06-30 | CNY 43,70 | -%1,51 | CNY 44,03 | CNY 44,23 | CNY 42,63 | 16,55M |
| 2026-06-29 | CNY 44,37 | +%6,56 | CNY 41,00 | CNY 45,80 | CNY 40,80 | 24,35M |
| 2026-06-26 | CNY 41,64 | -%2,85 | CNY 42,50 | CNY 44,49 | CNY 41,61 | 22,89M |
| 2026-06-25 | CNY 42,86 | +%7,20 | CNY 40,00 | CNY 43,98 | CNY 39,64 | 28,11M |
| 2026-06-24 | CNY 39,98 | -%3,45 | CNY 41,42 | CNY 41,68 | CNY 39,72 | 13,06M |
| 2026-06-23 | CNY 41,41 | -%0,70 | CNY 42,45 | CNY 43,10 | CNY 41,15 | 16,15M |
| 2026-06-22 | CNY 41,70 | +%5,95 | CNY 38,50 | CNY 42,98 | CNY 38,06 | 25,21M |
| 2026-06-18 | CNY 39,36 | +%2,96 | CNY 37,89 | CNY 40,95 | CNY 37,11 | 15,47M |
| 2026-06-17 | CNY 38,23 | -%0,29 | CNY 38,15 | CNY 38,39 | CNY 37,40 | 9,40M |
| 2026-06-16 | CNY 38,34 | -%1,34 | CNY 38,51 | CNY 38,63 | CNY 37,81 | 9,33M |
| 2026-06-15 | CNY 38,86 | +%2,70 | CNY 37,84 | CNY 39,14 | CNY 37,58 | 11,70M |
| 2026-06-12 | CNY 37,84 | +%0,40 | CNY 37,53 | CNY 38,49 | CNY 36,95 | 10,61M |
| 2026-06-11 | CNY 37,69 | -%6,17 | CNY 39,60 | CNY 39,68 | CNY 37,37 | 15,29M |
| 2026-06-10 | CNY 40,17 | -%0,37 | CNY 39,97 | CNY 41,02 | CNY 39,90 | 12,41M |
| 2026-06-09 | CNY 40,32 | -%4,48 | CNY 41,03 | CNY 41,43 | CNY 39,80 | 17,83M |
| 2026-06-08 | CNY 42,21 | -%5,17 | CNY 44,54 | CNY 46,60 | CNY 42,03 | 22,92M |
| 2026-06-05 | CNY 44,51 | +%2,75 | CNY 44,01 | CNY 46,74 | CNY 44,01 | 23,48M |
| 2026-06-04 | CNY 43,32 | -%6,42 | CNY 45,82 | CNY 47,12 | CNY 43,29 | 22,06M |
| 2026-06-03 | CNY 46,29 | +%1,29 | CNY 44,82 | CNY 46,87 | CNY 43,70 | 27,29M |
| 2026-06-02 | CNY 45,70 | +%0,88 | CNY 45,31 | CNY 46,86 | CNY 44,03 | 26,77M |
| 2026-06-01 | CNY 45,30 | -%0,96 | CNY 45,76 | CNY 46,90 | CNY 44,43 | 30,60M |
| 2026-05-29 | CNY 45,74 | +%10,00 | CNY 41,50 | CNY 45,74 | CNY 41,36 | 28,78M |
| 2026-05-28 | CNY 41,58 | -%2,78 | CNY 42,03 | CNY 43,60 | CNY 41,37 | 13,10M |
| 2026-05-27 | CNY 42,77 | +%6,00 | CNY 40,00 | CNY 44,00 | CNY 39,73 | 21,33M |
| 2026-05-26 | CNY 40,35 | -%1,27 | CNY 40,34 | CNY 41,57 | CNY 39,88 | 7,66M |