Jiangsu Jiuwu Hi-Tech Co. Ltd. Class A 300631
SZSE · Çin · Proses Endüstrileri
CNY 21,99+0,56 (+%2,61)
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 21,99 | +%2,61 | CNY 21,58 | CNY 22,15 | CNY 21,36 | 2,32M |
| 2026-09-29 | CNY 21,43 | +%2,83 | CNY 20,95 | CNY 21,60 | CNY 20,76 | 1,74M |
| 2026-09-28 | CNY 20,84 | -%2,21 | CNY 21,49 | CNY 21,49 | CNY 20,73 | 1,30M |
| 2026-09-24 | CNY 21,31 | -%1,30 | CNY 21,53 | CNY 21,65 | CNY 21,30 | 827,95K |
| 2026-09-23 | CNY 21,59 | +%0,89 | CNY 21,47 | CNY 21,66 | CNY 21,18 | 1,18M |
| 2026-09-22 | CNY 21,40 | -%1,11 | CNY 21,63 | CNY 21,75 | CNY 21,36 | 1,19M |
| 2026-09-21 | CNY 21,64 | +%1,55 | CNY 21,29 | CNY 21,69 | CNY 21,22 | 1,64M |
| 2026-09-18 | CNY 21,31 | +%0,90 | CNY 21,26 | CNY 21,45 | CNY 21,23 | 1,18M |
| 2026-09-17 | CNY 21,12 | -%1,68 | CNY 21,48 | CNY 21,50 | CNY 20,90 | 1,68M |
| 2026-09-16 | CNY 21,48 | +%0,56 | CNY 21,31 | CNY 21,70 | CNY 21,18 | 1,26M |
| 2026-09-15 | CNY 21,36 | -%0,19 | CNY 21,38 | CNY 21,75 | CNY 21,18 | 1,15M |
| 2026-09-14 | CNY 21,40 | +%1,37 | CNY 21,13 | CNY 21,60 | CNY 20,95 | 1,21M |
| 2026-09-11 | CNY 21,11 | -%2,22 | CNY 21,42 | CNY 21,66 | CNY 20,87 | 1,87M |
| 2026-09-10 | CNY 21,59 | -%2,09 | CNY 21,85 | CNY 21,89 | CNY 21,42 | 1,22M |
| 2026-09-09 | CNY 22,05 | -%0,90 | CNY 22,09 | CNY 22,26 | CNY 21,78 | 2,04M |
| 2026-09-08 | CNY 22,25 | +%3,73 | CNY 21,61 | CNY 22,28 | CNY 21,41 | 2,56M |
| 2026-09-07 | CNY 21,45 | +%0,42 | CNY 21,34 | CNY 21,62 | CNY 21,26 | 1,16M |
| 2026-09-04 | CNY 21,36 | -%2,20 | CNY 22,00 | CNY 22,06 | CNY 21,25 | 1,97M |
| 2026-09-03 | CNY 21,84 | -%0,05 | CNY 21,88 | CNY 22,19 | CNY 21,80 | 1,35M |
| 2026-09-02 | CNY 21,85 | +%0,69 | CNY 21,70 | CNY 22,14 | CNY 21,33 | 1,82M |
| 2026-09-01 | CNY 21,70 | -%1,14 | CNY 22,00 | CNY 22,01 | CNY 21,62 | 1,29M |
| 2026-08-31 | CNY 21,95 | +%0,69 | CNY 21,65 | CNY 22,03 | CNY 21,60 | 1,48M |
| 2026-08-28 | CNY 21,80 | %0,00 | CNY 21,61 | CNY 21,99 | CNY 21,61 | 1,02M |
| 2026-08-27 | CNY 21,80 | +%0,55 | CNY 21,63 | CNY 21,81 | CNY 21,50 | 1,25M |
| 2026-08-26 | CNY 21,68 | -%0,96 | CNY 21,55 | CNY 22,00 | CNY 21,53 | 1,48M |
| 2026-08-25 | CNY 21,89 | +%2,19 | CNY 21,85 | CNY 21,93 | CNY 21,21 | 1,92M |
| 2026-08-24 | CNY 21,42 | -%1,06 | CNY 21,50 | CNY 21,90 | CNY 21,12 | 1,28M |
| 2026-08-21 | CNY 21,65 | +%0,79 | CNY 21,40 | CNY 21,77 | CNY 20,99 | 1,43M |
| 2026-08-20 | CNY 21,48 | +%1,46 | CNY 21,53 | CNY 21,83 | CNY 21,22 | 1,31M |
| 2026-08-19 | CNY 21,17 | -%3,60 | CNY 21,54 | CNY 21,95 | CNY 21,12 | 1,71M |
| 2026-08-18 | CNY 21,96 | -%1,44 | CNY 22,30 | CNY 22,37 | CNY 21,86 | 1,38M |
| 2026-08-17 | CNY 22,28 | +%0,91 | CNY 22,07 | CNY 22,30 | CNY 21,77 | 1,81M |
| 2026-08-14 | CNY 22,08 | +%1,47 | CNY 21,92 | CNY 22,53 | CNY 21,91 | 2,08M |
| 2026-08-13 | CNY 21,76 | -%3,12 | CNY 22,52 | CNY 22,57 | CNY 21,71 | 2,28M |
| 2026-08-12 | CNY 22,46 | +%0,18 | CNY 22,32 | CNY 22,62 | CNY 22,30 | 1,47M |
| 2026-08-11 | CNY 22,42 | -%0,84 | CNY 22,67 | CNY 22,79 | CNY 22,37 | 2,22M |
| 2026-08-10 | CNY 22,61 | +%2,54 | CNY 22,05 | CNY 22,63 | CNY 21,89 | 2,21M |
| 2026-08-07 | CNY 22,05 | +%2,18 | CNY 21,31 | CNY 22,10 | CNY 21,24 | 3,13M |
| 2026-08-06 | CNY 21,58 | +%1,51 | CNY 21,20 | CNY 22,07 | CNY 20,94 | 3,58M |
| 2026-08-05 | CNY 21,26 | +%1,33 | CNY 20,99 | CNY 21,50 | CNY 20,99 | 2,44M |
| 2026-08-04 | CNY 20,98 | +%0,33 | CNY 21,09 | CNY 21,25 | CNY 20,83 | 2,32M |
| 2026-08-03 | CNY 20,91 | +%3,51 | CNY 20,12 | CNY 20,92 | CNY 20,12 | 1,95M |
| 2026-07-31 | CNY 20,20 | +%3,01 | CNY 19,85 | CNY 20,31 | CNY 19,61 | 2,42M |
| 2026-07-30 | CNY 19,61 | -%0,66 | CNY 19,56 | CNY 19,91 | CNY 19,40 | 1,77M |
| 2026-07-29 | CNY 19,74 | +%2,44 | CNY 19,27 | CNY 19,79 | CNY 19,11 | 2,10M |
| 2026-07-28 | CNY 19,27 | -%0,26 | CNY 19,15 | CNY 19,59 | CNY 19,02 | 2,03M |
| 2026-07-27 | CNY 19,32 | +%3,87 | CNY 18,70 | CNY 19,35 | CNY 18,60 | 2,38M |
| 2026-07-24 | CNY 18,60 | -%2,36 | CNY 18,85 | CNY 19,14 | CNY 18,51 | 2,01M |
| 2026-07-23 | CNY 19,05 | +%3,81 | CNY 18,18 | CNY 19,14 | CNY 18,18 | 2,92M |
| 2026-07-22 | CNY 18,35 | -%0,86 | CNY 18,30 | CNY 18,92 | CNY 18,01 | 2,71M |
| 2026-07-21 | CNY 18,51 | +%1,20 | CNY 18,23 | CNY 18,56 | CNY 17,31 | 4,60M |
| 2026-07-20 | CNY 18,29 | -%16,45 | CNY 19,21 | CNY 19,67 | CNY 18,18 | 6,95M |
| 2026-07-17 | CNY 21,89 | +%0,27 | CNY 21,51 | CNY 22,15 | CNY 21,11 | 7,35M |
| 2026-07-16 | CNY 21,83 | +%2,83 | CNY 22,20 | CNY 23,03 | CNY 21,67 | 7,17M |
| 2026-07-15 | CNY 21,23 | -%0,79 | CNY 21,30 | CNY 21,70 | CNY 21,18 | 1,70M |
| 2026-07-14 | CNY 21,40 | +%0,42 | CNY 21,20 | CNY 21,41 | CNY 20,75 | 2,01M |
| 2026-07-13 | CNY 21,31 | -%4,48 | CNY 22,12 | CNY 22,45 | CNY 21,28 | 2,86M |
| 2026-07-10 | CNY 22,31 | +%2,34 | CNY 21,75 | CNY 22,92 | CNY 21,53 | 2,76M |
| 2026-07-09 | CNY 21,80 | -%2,64 | CNY 22,42 | CNY 22,49 | CNY 21,21 | 2,58M |
| 2026-07-08 | CNY 22,39 | -%2,99 | CNY 23,01 | CNY 23,33 | CNY 22,33 | 1,87M |
| 2026-07-07 | CNY 23,08 | -%1,91 | CNY 23,51 | CNY 23,85 | CNY 22,93 | 1,77M |
| 2026-07-06 | CNY 23,53 | -%1,84 | CNY 24,30 | CNY 24,39 | CNY 23,40 | 2,16M |
| 2026-07-03 | CNY 23,97 | +%1,01 | CNY 24,30 | CNY 24,30 | CNY 23,55 | 2,67M |
| 2026-07-02 | CNY 23,73 | -%0,92 | CNY 23,61 | CNY 24,84 | CNY 23,61 | 2,95M |
| 2026-07-01 | CNY 23,95 | +%3,90 | CNY 22,95 | CNY 24,11 | CNY 22,67 | 3,71M |
| 2026-06-30 | CNY 23,05 | +%3,04 | CNY 22,46 | CNY 23,15 | CNY 21,98 | 2,07M |
| 2026-06-29 | CNY 22,37 | -%3,58 | CNY 23,19 | CNY 23,29 | CNY 22,09 | 2,77M |
| 2026-06-26 | CNY 23,20 | -%6,34 | CNY 24,80 | CNY 24,80 | CNY 23,15 | 3,64M |
| 2026-06-25 | CNY 24,77 | -%2,21 | CNY 25,38 | CNY 25,52 | CNY 24,42 | 2,86M |
| 2026-06-24 | CNY 25,33 | -%0,55 | CNY 25,13 | CNY 25,46 | CNY 24,65 | 2,61M |
| 2026-06-23 | CNY 25,47 | -%4,00 | CNY 26,40 | CNY 26,40 | CNY 25,30 | 3,53M |
| 2026-06-22 | CNY 26,53 | +%3,92 | CNY 25,40 | CNY 26,53 | CNY 24,88 | 4,21M |
| 2026-06-18 | CNY 25,53 | -%1,39 | CNY 25,79 | CNY 26,35 | CNY 25,28 | 2,90M |
| 2026-06-17 | CNY 25,89 | -%1,03 | CNY 26,16 | CNY 26,30 | CNY 25,60 | 2,70M |
| 2026-06-16 | CNY 26,16 | -%0,65 | CNY 25,98 | CNY 26,45 | CNY 25,73 | 3,95M |
| 2026-06-15 | CNY 26,33 | +%2,17 | CNY 25,93 | CNY 26,59 | CNY 25,70 | 5,70M |
| 2026-06-12 | CNY 25,77 | +%6,75 | CNY 25,71 | CNY 26,69 | CNY 24,72 | 8,60M |
| 2026-06-11 | CNY 24,14 | -%0,41 | CNY 24,18 | CNY 24,48 | CNY 23,55 | 2,34M |
| 2026-06-10 | CNY 24,24 | -%2,22 | CNY 24,54 | CNY 24,76 | CNY 23,86 | 2,58M |
| 2026-06-09 | CNY 24,79 | +%4,91 | CNY 23,86 | CNY 24,85 | CNY 23,80 | 3,56M |
| 2026-06-08 | CNY 23,63 | -%2,48 | CNY 23,60 | CNY 24,45 | CNY 23,13 | 3,53M |
| 2026-06-05 | CNY 24,23 | +%2,11 | CNY 23,62 | CNY 24,75 | CNY 23,18 | 3,11M |
| 2026-06-04 | CNY 23,73 | -%1,49 | CNY 23,90 | CNY 24,07 | CNY 23,51 | 2,02M |
| 2026-06-03 | CNY 24,09 | -%1,11 | CNY 24,28 | CNY 24,38 | CNY 23,67 | 2,31M |
| 2026-06-02 | CNY 24,36 | -%1,10 | CNY 24,90 | CNY 24,90 | CNY 23,73 | 2,43M |
| 2026-06-01 | CNY 24,63 | +%0,53 | CNY 24,74 | CNY 24,90 | CNY 24,17 | 2,08M |
| 2026-05-29 | CNY 24,50 | -%4,33 | CNY 25,60 | CNY 25,79 | CNY 24,37 | 2,83M |
| 2026-05-28 | CNY 25,61 | +%0,04 | CNY 25,59 | CNY 25,92 | CNY 24,95 | 2,49M |
| 2026-05-27 | CNY 25,60 | -%2,81 | CNY 26,28 | CNY 26,56 | CNY 25,48 | 2,65M |
| 2026-05-26 | CNY 26,34 | -%2,48 | CNY 27,00 | CNY 27,00 | CNY 25,93 | 2,85M |