Jinzai Food Group Co., Ltd Class A 003000
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 9,61+0,23 (+%2,45)
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 9,61 | +%2,45 | CNY 9,39 | CNY 9,69 | CNY 9,29 | 7,00M |
| 2026-09-29 | CNY 9,38 | -%1,57 | CNY 9,53 | CNY 9,55 | CNY 9,36 | 2,57M |
| 2026-09-28 | CNY 9,53 | +%1,60 | CNY 9,40 | CNY 9,57 | CNY 9,38 | 4,67M |
| 2026-09-24 | CNY 9,38 | -%0,64 | CNY 9,36 | CNY 9,42 | CNY 9,34 | 2,48M |
| 2026-09-23 | CNY 9,44 | -%0,53 | CNY 9,52 | CNY 9,58 | CNY 9,43 | 2,79M |
| 2026-09-22 | CNY 9,49 | -%0,63 | CNY 9,50 | CNY 9,55 | CNY 9,43 | 2,87M |
| 2026-09-21 | CNY 9,55 | +%1,60 | CNY 9,43 | CNY 9,55 | CNY 9,38 | 4,32M |
| 2026-09-18 | CNY 9,40 | +%1,29 | CNY 9,29 | CNY 9,40 | CNY 9,29 | 2,20M |
| 2026-09-17 | CNY 9,28 | -%0,96 | CNY 9,35 | CNY 9,36 | CNY 9,26 | 2,09M |
| 2026-09-16 | CNY 9,37 | %0,00 | CNY 9,42 | CNY 9,43 | CNY 9,26 | 2,93M |
| 2026-09-15 | CNY 9,37 | -%1,47 | CNY 9,49 | CNY 9,53 | CNY 9,33 | 3,10M |
| 2026-09-14 | CNY 9,51 | -%0,52 | CNY 9,59 | CNY 9,62 | CNY 9,49 | 2,74M |
| 2026-09-11 | CNY 9,56 | -%1,54 | CNY 9,71 | CNY 9,75 | CNY 9,53 | 3,77M |
| 2026-09-10 | CNY 9,71 | -%1,42 | CNY 9,85 | CNY 9,85 | CNY 9,67 | 3,64M |
| 2026-09-09 | CNY 9,85 | -%1,30 | CNY 9,97 | CNY 9,97 | CNY 9,78 | 4,62M |
| 2026-09-08 | CNY 9,98 | +%0,60 | CNY 9,85 | CNY 10,01 | CNY 9,80 | 6,94M |
| 2026-09-07 | CNY 9,92 | +%1,43 | CNY 9,85 | CNY 10,04 | CNY 9,83 | 7,43M |
| 2026-09-04 | CNY 9,78 | +%0,93 | CNY 9,74 | CNY 9,93 | CNY 9,66 | 5,72M |
| 2026-09-03 | CNY 9,69 | -%0,51 | CNY 9,73 | CNY 9,79 | CNY 9,66 | 3,13M |
| 2026-09-02 | CNY 9,74 | -%0,81 | CNY 9,81 | CNY 9,85 | CNY 9,70 | 4,42M |
| 2026-09-01 | CNY 9,82 | %0,00 | CNY 9,83 | CNY 9,93 | CNY 9,78 | 7,32M |
| 2026-08-31 | CNY 9,82 | -%0,41 | CNY 9,82 | CNY 9,92 | CNY 9,77 | 4,33M |
| 2026-08-28 | CNY 9,86 | +%1,65 | CNY 9,73 | CNY 9,97 | CNY 9,63 | 6,84M |
| 2026-08-27 | CNY 9,70 | -%0,41 | CNY 9,72 | CNY 9,75 | CNY 9,66 | 5,19M |
| 2026-08-26 | CNY 9,74 | -%0,20 | CNY 9,69 | CNY 9,79 | CNY 9,62 | 7,63M |
| 2026-08-25 | CNY 9,76 | -%1,91 | CNY 9,80 | CNY 9,80 | CNY 9,42 | 11,87M |
| 2026-08-24 | CNY 9,95 | -%2,16 | CNY 10,15 | CNY 10,20 | CNY 9,93 | 5,64M |
| 2026-08-21 | CNY 10,17 | -%2,49 | CNY 10,40 | CNY 10,41 | CNY 10,16 | 3,96M |
| 2026-08-20 | CNY 10,43 | +%0,58 | CNY 10,55 | CNY 10,55 | CNY 10,32 | 2,74M |
| 2026-08-19 | CNY 10,37 | -%1,71 | CNY 10,55 | CNY 10,55 | CNY 10,35 | 3,79M |
| 2026-08-18 | CNY 10,55 | +%1,44 | CNY 10,43 | CNY 10,60 | CNY 10,40 | 5,14M |
| 2026-08-17 | CNY 10,40 | +%0,10 | CNY 10,35 | CNY 10,51 | CNY 10,26 | 4,39M |
| 2026-08-14 | CNY 10,39 | -%1,42 | CNY 10,60 | CNY 10,60 | CNY 10,36 | 6,43M |
| 2026-08-13 | CNY 10,54 | -%1,31 | CNY 10,63 | CNY 10,68 | CNY 10,53 | 2,74M |
| 2026-08-12 | CNY 10,68 | -%0,19 | CNY 10,72 | CNY 10,73 | CNY 10,54 | 3,14M |
| 2026-08-11 | CNY 10,70 | -%1,38 | CNY 10,79 | CNY 10,89 | CNY 10,67 | 3,84M |
| 2026-08-10 | CNY 10,85 | +%2,17 | CNY 10,70 | CNY 10,90 | CNY 10,61 | 4,72M |
| 2026-08-07 | CNY 10,62 | -%0,28 | CNY 10,64 | CNY 10,65 | CNY 10,45 | 3,17M |
| 2026-08-06 | CNY 10,65 | -%0,56 | CNY 10,72 | CNY 10,73 | CNY 10,56 | 2,72M |
| 2026-08-05 | CNY 10,71 | -%0,56 | CNY 10,75 | CNY 10,79 | CNY 10,57 | 4,90M |
| 2026-08-04 | CNY 10,77 | -%1,64 | CNY 10,95 | CNY 11,04 | CNY 10,77 | 5,44M |
| 2026-08-03 | CNY 10,95 | +%0,83 | CNY 10,82 | CNY 11,05 | CNY 10,82 | 5,98M |
| 2026-07-31 | CNY 10,86 | +%0,09 | CNY 10,75 | CNY 10,88 | CNY 10,65 | 5,02M |
| 2026-07-30 | CNY 10,85 | +%2,36 | CNY 10,60 | CNY 11,03 | CNY 10,53 | 10,52M |
| 2026-07-29 | CNY 10,60 | +%1,44 | CNY 10,45 | CNY 10,73 | CNY 10,45 | 6,28M |
| 2026-07-28 | CNY 10,45 | +%3,77 | CNY 10,04 | CNY 10,50 | CNY 9,99 | 8,73M |
| 2026-07-27 | CNY 10,07 | +%1,51 | CNY 9,91 | CNY 10,10 | CNY 9,85 | 3,88M |
| 2026-07-24 | CNY 9,92 | -%1,20 | CNY 9,96 | CNY 10,04 | CNY 9,91 | 2,30M |
| 2026-07-23 | CNY 10,04 | +%0,50 | CNY 9,96 | CNY 10,04 | CNY 9,86 | 2,95M |
| 2026-07-22 | CNY 9,99 | +%0,91 | CNY 9,95 | CNY 9,99 | CNY 9,76 | 4,83M |
| 2026-07-21 | CNY 9,90 | -%1,79 | CNY 10,07 | CNY 10,22 | CNY 9,85 | 7,22M |
| 2026-07-20 | CNY 10,08 | -%2,14 | CNY 10,25 | CNY 10,42 | CNY 10,00 | 7,37M |
| 2026-07-17 | CNY 10,30 | -%2,65 | CNY 10,58 | CNY 10,73 | CNY 10,28 | 6,78M |
| 2026-07-16 | CNY 10,58 | -%0,56 | CNY 10,59 | CNY 10,69 | CNY 10,55 | 4,40M |
| 2026-07-15 | CNY 10,64 | +%1,82 | CNY 10,35 | CNY 10,69 | CNY 10,32 | 5,97M |
| 2026-07-14 | CNY 10,45 | +%0,77 | CNY 10,41 | CNY 10,64 | CNY 10,28 | 7,37M |
| 2026-07-13 | CNY 10,37 | +%2,78 | CNY 10,10 | CNY 10,49 | CNY 10,05 | 8,21M |
| 2026-07-10 | CNY 10,09 | +%0,60 | CNY 10,03 | CNY 10,19 | CNY 9,91 | 2,85M |
| 2026-07-09 | CNY 10,03 | -%1,38 | CNY 10,06 | CNY 10,22 | CNY 9,94 | 3,77M |
| 2026-07-08 | CNY 10,17 | -%0,10 | CNY 10,21 | CNY 10,34 | CNY 10,08 | 3,10M |
| 2026-07-07 | CNY 10,18 | -%2,02 | CNY 10,42 | CNY 10,42 | CNY 10,13 | 2,78M |
| 2026-07-06 | CNY 10,39 | +%1,46 | CNY 10,26 | CNY 10,48 | CNY 10,20 | 4,06M |
| 2026-07-03 | CNY 10,24 | +%0,79 | CNY 10,16 | CNY 10,38 | CNY 10,12 | 2,94M |
| 2026-07-02 | CNY 10,16 | +%0,20 | CNY 10,06 | CNY 10,29 | CNY 10,03 | 3,04M |
| 2026-07-01 | CNY 10,14 | +%2,84 | CNY 9,84 | CNY 10,22 | CNY 9,82 | 4,14M |
| 2026-06-30 | CNY 9,86 | -%0,40 | CNY 9,87 | CNY 9,95 | CNY 9,76 | 3,18M |
| 2026-06-29 | CNY 9,90 | +%1,33 | CNY 9,70 | CNY 9,99 | CNY 9,50 | 5,84M |
| 2026-06-26 | CNY 9,77 | -%2,79 | CNY 10,05 | CNY 10,06 | CNY 9,77 | 4,34M |
| 2026-06-25 | CNY 10,05 | -%0,99 | CNY 10,16 | CNY 10,22 | CNY 9,81 | 3,63M |
| 2026-06-24 | CNY 10,15 | -%1,07 | CNY 10,20 | CNY 10,47 | CNY 10,09 | 4,10M |
| 2026-06-23 | CNY 10,26 | +%1,28 | CNY 10,20 | CNY 10,42 | CNY 10,07 | 5,82M |
| 2026-06-22 | CNY 10,13 | +%4,43 | CNY 9,67 | CNY 10,22 | CNY 9,45 | 8,04M |
| 2026-06-18 | CNY 9,70 | -%4,24 | CNY 10,15 | CNY 10,15 | CNY 9,63 | 6,97M |
| 2026-06-17 | CNY 10,13 | -%3,71 | CNY 10,55 | CNY 10,56 | CNY 10,03 | 6,12M |
| 2026-06-16 | CNY 10,52 | -%3,84 | CNY 10,92 | CNY 10,92 | CNY 10,48 | 9,03M |
| 2026-06-15 | CNY 10,94 | +%0,09 | CNY 10,88 | CNY 10,96 | CNY 10,67 | 7,49M |
| 2026-06-12 | CNY 10,93 | +%1,11 | CNY 10,78 | CNY 10,97 | CNY 10,71 | 5,98M |
| 2026-06-11 | CNY 10,81 | %0,00 | CNY 10,79 | CNY 10,95 | CNY 10,66 | 4,81M |
| 2026-06-10 | CNY 10,81 | +%1,12 | CNY 10,58 | CNY 10,83 | CNY 10,55 | 4,59M |
| 2026-06-09 | CNY 10,69 | -%1,20 | CNY 10,81 | CNY 10,81 | CNY 10,48 | 5,43M |
| 2026-06-08 | CNY 10,82 | +%1,79 | CNY 10,55 | CNY 10,89 | CNY 10,45 | 7,48M |
| 2026-06-05 | CNY 10,63 | -%0,19 | CNY 10,76 | CNY 10,88 | CNY 10,56 | 5,25M |
| 2026-06-04 | CNY 10,65 | -%1,39 | CNY 10,78 | CNY 11,08 | CNY 10,40 | 8,46M |
| 2026-06-03 | CNY 10,80 | %0,00 | CNY 10,79 | CNY 10,85 | CNY 10,64 | 4,26M |
| 2026-06-02 | CNY 10,80 | -%2,44 | CNY 11,00 | CNY 11,10 | CNY 10,76 | 4,00M |
| 2026-06-01 | CNY 11,07 | +%2,31 | CNY 10,80 | CNY 11,11 | CNY 10,72 | 4,26M |
| 2026-05-29 | CNY 10,82 | +%1,60 | CNY 10,65 | CNY 11,05 | CNY 10,65 | 6,38M |
| 2026-05-28 | CNY 10,65 | -%0,09 | CNY 10,63 | CNY 10,76 | CNY 10,57 | 2,99M |
| 2026-05-27 | CNY 10,66 | -%0,84 | CNY 10,70 | CNY 10,80 | CNY 10,44 | 3,89M |
| 2026-05-26 | CNY 10,75 | -%1,10 | CNY 10,75 | CNY 11,03 | CNY 10,65 | 3,24M |