Jiajia Food Group Co., Ltd. Class A 002650
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 6,44+0,15 (+%2,38)
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 6,44 | +%2,38 | CNY 6,30 | CNY 6,53 | CNY 6,23 | 3,55M |
| 2026-09-29 | CNY 6,29 | -%0,47 | CNY 6,40 | CNY 6,46 | CNY 6,29 | 3,32M |
| 2026-09-28 | CNY 6,32 | -%3,36 | CNY 6,31 | CNY 6,59 | CNY 6,23 | 6,48M |
| 2026-09-24 | CNY 6,54 | -%10,04 | CNY 7,00 | CNY 7,00 | CNY 6,54 |
| 11,58M |
| 2026-09-23 | CNY 7,27 | +%6,29 | CNY 6,82 | CNY 7,45 | CNY 6,77 | 13,85M |
| 2026-09-22 | CNY 6,84 | +%5,88 | CNY 6,48 | CNY 6,84 | CNY 6,48 | 7,74M |
| 2026-09-21 | CNY 6,46 | -%3,29 | CNY 6,65 | CNY 6,70 | CNY 6,38 | 6,53M |
| 2026-09-18 | CNY 6,68 | +%4,87 | CNY 6,43 | CNY 6,72 | CNY 6,39 | 5,88M |
| 2026-09-17 | CNY 6,37 | +%0,79 | CNY 6,31 | CNY 6,48 | CNY 6,28 | 4,54M |
| 2026-09-16 | CNY 6,32 | +%1,12 | CNY 6,30 | CNY 6,33 | CNY 6,22 | 2,55M |
| 2026-09-15 | CNY 6,25 | -%1,57 | CNY 6,36 | CNY 6,38 | CNY 6,22 | 2,46M |
| 2026-09-14 | CNY 6,35 | +%4,79 | CNY 6,07 | CNY 6,45 | CNY 6,03 | 6,32M |
| 2026-09-11 | CNY 6,06 | %0,00 | CNY 6,07 | CNY 6,11 | CNY 6,02 | 1,91M |
| 2026-09-10 | CNY 6,06 | -%0,66 | CNY 6,06 | CNY 6,15 | CNY 6,06 | 1,54M |
| 2026-09-09 | CNY 6,10 | -%2,56 | CNY 6,26 | CNY 6,31 | CNY 6,10 | 3,13M |
| 2026-09-08 | CNY 6,26 | +%1,79 | CNY 6,15 | CNY 6,35 | CNY 6,12 | 5,58M |
| 2026-09-07 | CNY 6,15 | +%3,19 | CNY 5,94 | CNY 6,30 | CNY 5,88 | 4,56M |
| 2026-09-04 | CNY 5,96 | +%0,51 | CNY 5,99 | CNY 5,99 | CNY 5,89 | 2,17M |
| 2026-09-03 | CNY 5,93 | -%0,50 | CNY 5,97 | CNY 6,01 | CNY 5,91 | 1,71M |
| 2026-09-02 | CNY 5,96 | -%0,83 | CNY 5,95 | CNY 6,01 | CNY 5,94 | 1,92M |
| 2026-09-01 | CNY 6,01 | -%1,15 | CNY 6,04 | CNY 6,08 | CNY 5,98 | 2,10M |
| 2026-08-31 | CNY 6,08 | +%0,50 | CNY 6,05 | CNY 6,08 | CNY 5,99 | 2,15M |
| 2026-08-28 | CNY 6,05 | -%0,33 | CNY 6,15 | CNY 6,15 | CNY 6,02 | 2,45M |
| 2026-08-27 | CNY 6,07 | -%1,46 | CNY 6,18 | CNY 6,18 | CNY 6,04 | 3,23M |
| 2026-08-26 | CNY 6,16 | -%2,07 | CNY 6,35 | CNY 6,40 | CNY 6,16 | 3,44M |
| 2026-08-25 | CNY 6,29 | +%1,29 | CNY 6,21 | CNY 6,35 | CNY 6,14 | 3,63M |
| 2026-08-24 | CNY 6,21 | +%1,14 | CNY 6,22 | CNY 6,38 | CNY 6,10 | 4,87M |
| 2026-08-21 | CNY 6,14 | +%1,15 | CNY 6,06 | CNY 6,18 | CNY 5,98 | 3,36M |
| 2026-08-20 | CNY 6,07 | +%1,68 | CNY 6,03 | CNY 6,15 | CNY 5,92 | 2,34M |
| 2026-08-19 | CNY 5,97 | -%2,61 | CNY 6,10 | CNY 6,10 | CNY 5,96 | 2,80M |
| 2026-08-18 | CNY 6,13 | -%0,65 | CNY 6,13 | CNY 6,23 | CNY 6,11 | 2,28M |
| 2026-08-17 | CNY 6,17 | -%1,44 | CNY 6,26 | CNY 6,28 | CNY 6,15 | 2,92M |
| 2026-08-14 | CNY 6,26 | +%0,16 | CNY 6,24 | CNY 6,32 | CNY 6,12 | 3,55M |
| 2026-08-13 | CNY 6,25 | +%2,80 | CNY 6,09 | CNY 6,25 | CNY 5,92 | 5,48M |
| 2026-08-12 | CNY 6,08 | -%0,16 | CNY 6,10 | CNY 6,21 | CNY 6,04 | 2,33M |
| 2026-08-11 | CNY 6,09 | -%3,79 | CNY 6,33 | CNY 6,36 | CNY 6,03 | 3,95M |
| 2026-08-10 | CNY 6,33 | -%0,16 | CNY 6,31 | CNY 6,38 | CNY 6,20 | 2,39M |
| 2026-08-07 | CNY 6,34 | +%1,12 | CNY 6,27 | CNY 6,39 | CNY 6,11 | 4,72M |
| 2026-08-06 | CNY 6,27 | +%3,81 | CNY 6,04 | CNY 6,35 | CNY 6,00 | 5,55M |
| 2026-08-05 | CNY 6,04 | +%3,07 | CNY 5,86 | CNY 6,13 | CNY 5,80 | 5,94M |
| 2026-08-04 | CNY 5,86 | -%1,18 | CNY 5,93 | CNY 5,95 | CNY 5,70 | 4,56M |
| 2026-08-03 | CNY 5,93 | -%1,98 | CNY 6,05 | CNY 6,18 | CNY 5,93 | 4,69M |
| 2026-07-31 | CNY 6,05 | +%3,24 | CNY 5,77 | CNY 6,15 | CNY 5,70 | 6,38M |
| 2026-07-30 | CNY 5,86 | +%7,72 | CNY 5,45 | CNY 5,98 | CNY 5,40 | 10,97M |
| 2026-07-29 | CNY 5,44 | -%1,45 | CNY 5,60 | CNY 5,60 | CNY 5,39 | 4,33M |
| 2026-07-28 | CNY 5,52 | -%3,66 | CNY 5,74 | CNY 5,80 | CNY 5,50 | 3,69M |
| 2026-07-27 | CNY 5,73 | +%1,96 | CNY 5,72 | CNY 5,88 | CNY 5,67 | 4,41M |
| 2026-07-24 | CNY 5,62 | +%0,54 | CNY 5,58 | CNY 5,75 | CNY 5,46 | 4,83M |
| 2026-07-23 | CNY 5,59 | +%4,29 | CNY 5,48 | CNY 5,66 | CNY 5,37 | 4,77M |
| 2026-07-22 | CNY 5,36 | -%2,55 | CNY 5,51 | CNY 5,60 | CNY 5,28 | 5,30M |
| 2026-07-21 | CNY 5,50 | -%1,79 | CNY 5,59 | CNY 5,69 | CNY 5,23 | 5,19M |
| 2026-07-20 | CNY 5,60 | -%6,04 | CNY 5,96 | CNY 5,99 | CNY 5,38 | 7,51M |
| 2026-07-17 | CNY 5,96 | -%3,72 | CNY 6,20 | CNY 6,20 | CNY 5,92 | 4,01M |
| 2026-07-16 | CNY 6,19 | -%3,13 | CNY 6,42 | CNY 6,43 | CNY 6,12 | 3,32M |
| 2026-07-15 | CNY 6,39 | +%0,31 | CNY 6,34 | CNY 6,41 | CNY 6,23 | 3,73M |
| 2026-07-14 | CNY 6,37 | +%6,70 | CNY 5,97 | CNY 6,42 | CNY 5,88 | 6,69M |
| 2026-07-13 | CNY 5,97 | -%1,65 | CNY 6,07 | CNY 6,10 | CNY 5,91 | 3,33M |
| 2026-07-10 | CNY 6,07 | %0,00 | CNY 6,14 | CNY 6,19 | CNY 6,02 | 2,42M |
| 2026-07-09 | CNY 6,07 | -%0,16 | CNY 6,14 | CNY 6,14 | CNY 6,02 | 2,87M |
| 2026-07-08 | CNY 6,08 | -%3,80 | CNY 6,34 | CNY 6,38 | CNY 6,03 | 4,43M |
| 2026-07-07 | CNY 6,32 | +%0,48 | CNY 6,30 | CNY 6,45 | CNY 6,22 | 3,57M |
| 2026-07-06 | CNY 6,29 | -%0,94 | CNY 6,35 | CNY 6,49 | CNY 6,21 | 7,66M |
| 2026-07-03 | CNY 6,35 | +%4,96 | CNY 6,06 | CNY 6,35 | CNY 6,06 | 8,89M |
| 2026-07-02 | CNY 6,05 | -%0,66 | CNY 6,06 | CNY 6,20 | CNY 5,94 | 5,05M |
| 2026-07-01 | CNY 6,09 | -%1,30 | CNY 6,26 | CNY 6,42 | CNY 6,02 | 7,91M |
| 2026-06-30 | CNY 6,17 | +%4,93 | CNY 5,94 | CNY 6,17 | CNY 5,89 | 5,80M |
| 2026-06-29 | CNY 5,88 | -%2,00 | CNY 6,00 | CNY 6,03 | CNY 5,70 | 8,62M |
| 2026-06-26 | CNY 6,00 | -%2,44 | CNY 6,15 | CNY 6,24 | CNY 5,94 | 7,59M |
| 2026-06-25 | CNY 6,15 | -%4,65 | CNY 6,47 | CNY 6,52 | CNY 6,13 | 7,88M |
| 2026-06-24 | CNY 6,45 | -%1,98 | CNY 6,57 | CNY 6,72 | CNY 6,38 | 6,20M |
| 2026-06-23 | CNY 6,58 | -%2,23 | CNY 6,39 | CNY 6,67 | CNY 6,39 | 11,62M |
| 2026-06-22 | CNY 6,73 | -%4,94 | CNY 6,98 | CNY 6,98 | CNY 6,73 | 4,19M |
| 2026-06-18 | CNY 7,08 | +%0,28 | CNY 7,18 | CNY 7,18 | CNY 6,90 | 4,13M |
| 2026-06-17 | CNY 7,06 | -%2,89 | CNY 7,27 | CNY 7,35 | CNY 7,01 | 6,03M |
| 2026-06-16 | CNY 7,27 | -%2,28 | CNY 7,45 | CNY 7,45 | CNY 7,24 | 4,56M |
| 2026-06-15 | CNY 7,44 | +%0,81 | CNY 7,28 | CNY 7,53 | CNY 7,28 | 3,08M |
| 2026-06-12 | CNY 7,38 | +%1,51 | CNY 7,31 | CNY 7,50 | CNY 7,26 | 3,95M |
| 2026-06-11 | CNY 7,27 | -%2,28 | CNY 7,43 | CNY 7,47 | CNY 7,25 | 3,61M |
| 2026-06-10 | CNY 7,44 | -%0,53 | CNY 7,48 | CNY 7,50 | CNY 7,40 | 3,05M |
| 2026-06-09 | CNY 7,48 | +%0,27 | CNY 7,43 | CNY 7,53 | CNY 7,39 | 2,48M |
| 2026-06-08 | CNY 7,46 | +%0,27 | CNY 7,43 | CNY 7,81 | CNY 7,40 | 5,16M |
| 2026-06-05 | CNY 7,44 | -%1,33 | CNY 7,54 | CNY 7,54 | CNY 7,35 | 3,35M |
| 2026-06-04 | CNY 7,54 | -%1,31 | CNY 7,62 | CNY 7,68 | CNY 7,49 | 2,59M |
| 2026-06-03 | CNY 7,64 | +%0,39 | CNY 7,63 | CNY 7,66 | CNY 7,46 | 3,08M |
| 2026-06-02 | CNY 7,61 | +%0,66 | CNY 7,56 | CNY 7,68 | CNY 7,42 | 3,71M |
| 2026-06-01 | CNY 7,56 | +%5,00 | CNY 7,33 | CNY 7,56 | CNY 7,20 | 5,11M |
| 2026-05-29 | CNY 7,20 | -%1,77 | CNY 7,31 | CNY 7,45 | CNY 7,20 | 5,40M |
| 2026-05-28 | CNY 7,33 | -%2,01 | CNY 7,54 | CNY 7,54 | CNY 7,32 | 3,66M |
| 2026-05-27 | CNY 7,48 | -%1,71 | CNY 7,58 | CNY 7,58 | CNY 7,32 | 5,63M |
| 2026-05-26 | CNY 7,61 | -%1,55 | CNY 7,82 | CNY 7,88 | CNY 7,57 | 4,22M |