Jones Tech PLC Class A 300684
SZSE · Çin · Elektronik Teknoloji
CNY 108,10+0,72 (+%0,67)
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 108,10 | +%0,67 | CNY 108,09 | CNY 116,12 | CNY 107,61 | 21,25M |
| 2026-09-29 | CNY 107,38 | -%1,67 | CNY 109,32 | CNY 112,60 | CNY 105,33 | 19,14M |
| 2026-09-28 | CNY 109,20 | -%7,94 | CNY 120,00 | CNY 120,00 | CNY 108,00 | 24,46M |
| 2026-09-24 | CNY 118,62 | -%0,74 | CNY 119,41 | CNY 123,19 | CNY 118,00 |
| 22,23M |
| 2026-09-23 | CNY 119,50 | +%6,93 | CNY 114,91 | CNY 126,99 | CNY 114,50 | 33,71M |
| 2026-09-22 | CNY 111,76 | +%12,02 | CNY 101,99 | CNY 116,66 | CNY 101,77 | 32,50M |
| 2026-09-21 | CNY 99,77 | +%1,92 | CNY 100,98 | CNY 102,25 | CNY 97,09 | 13,88M |
| 2026-09-18 | CNY 97,89 | +%4,37 | CNY 96,98 | CNY 99,10 | CNY 94,41 | 15,31M |
| 2026-09-17 | CNY 93,79 | +%0,02 | CNY 93,02 | CNY 97,00 | CNY 92,81 | 15,10M |
| 2026-09-16 | CNY 93,77 | +%5,49 | CNY 89,15 | CNY 95,39 | CNY 88,01 | 19,46M |
| 2026-09-15 | CNY 88,89 | +%5,06 | CNY 84,98 | CNY 89,26 | CNY 84,60 | 16,52M |
| 2026-09-14 | CNY 84,61 | -%1,39 | CNY 83,00 | CNY 85,98 | CNY 78,50 | 17,14M |
| 2026-09-11 | CNY 85,80 | +%2,75 | CNY 83,00 | CNY 87,32 | CNY 82,00 | 17,47M |
| 2026-09-10 | CNY 83,50 | -%0,19 | CNY 83,00 | CNY 86,25 | CNY 82,06 | 15,27M |
| 2026-09-09 | CNY 83,66 | -%5,18 | CNY 87,01 | CNY 88,98 | CNY 82,10 | 27,31M |
| 2026-09-08 | CNY 88,23 | -%15,46 | CNY 96,00 | CNY 97,00 | CNY 86,00 | 40,92M |
| 2026-09-07 | CNY 104,36 | +%17,39 | CNY 91,00 | CNY 106,68 | CNY 89,50 | 45,88M |
| 2026-09-04 | CNY 88,90 | -%0,74 | CNY 91,91 | CNY 94,41 | CNY 87,66 | 27,22M |
| 2026-09-03 | CNY 89,56 | +%1,04 | CNY 91,78 | CNY 94,34 | CNY 85,67 | 31,66M |
| 2026-09-02 | CNY 88,64 | -%6,89 | CNY 95,00 | CNY 95,99 | CNY 88,01 | 28,84M |
| 2026-09-01 | CNY 95,20 | +%0,74 | CNY 94,50 | CNY 97,18 | CNY 90,88 | 24,48M |
| 2026-08-31 | CNY 94,50 | +%3,17 | CNY 88,50 | CNY 94,52 | CNY 88,10 | 20,63M |
| 2026-08-28 | CNY 91,60 | +%1,86 | CNY 87,99 | CNY 94,58 | CNY 87,99 | 25,13M |
| 2026-08-27 | CNY 89,93 | +%2,89 | CNY 87,99 | CNY 92,20 | CNY 86,90 | 29,84M |
| 2026-08-26 | CNY 87,40 | +%1,62 | CNY 84,68 | CNY 87,40 | CNY 82,60 | 19,25M |
| 2026-08-25 | CNY 86,01 | +%2,15 | CNY 82,02 | CNY 88,47 | CNY 81,12 | 24,93M |
| 2026-08-24 | CNY 84,20 | +%0,12 | CNY 85,80 | CNY 87,58 | CNY 80,50 | 22,48M |
| 2026-08-21 | CNY 84,10 | -%7,25 | CNY 87,98 | CNY 88,10 | CNY 80,92 | 24,55M |
| 2026-08-20 | CNY 90,67 | +%4,71 | CNY 88,55 | CNY 92,98 | CNY 86,00 | 30,37M |
| 2026-08-19 | CNY 86,59 | -%10,73 | CNY 90,19 | CNY 91,99 | CNY 84,01 | 40,58M |
| 2026-08-18 | CNY 97,00 | +%20,00 | CNY 96,62 | CNY 97,00 | CNY 92,11 | 50,22M |
| 2026-08-17 | CNY 80,83 | +%20,00 | CNY 80,83 | CNY 80,83 | CNY 80,83 | 3,63M |
| 2026-08-14 | CNY 67,36 | +%20,01 | CNY 67,36 | CNY 67,36 | CNY 67,36 | 4,25M |
| 2026-08-13 | CNY 56,13 | +%8,23 | CNY 52,61 | CNY 59,29 | CNY 51,86 | 24,96M |
| 2026-08-12 | CNY 51,86 | +%1,61 | CNY 51,82 | CNY 52,70 | CNY 50,63 | 10,23M |
| 2026-08-11 | CNY 51,04 | -%1,37 | CNY 51,26 | CNY 52,19 | CNY 50,00 | 10,08M |
| 2026-08-10 | CNY 51,75 | +%0,10 | CNY 51,91 | CNY 53,05 | CNY 50,50 | 13,67M |
| 2026-08-07 | CNY 51,70 | +%7,37 | CNY 47,88 | CNY 52,95 | CNY 47,20 | 19,60M |
| 2026-08-06 | CNY 48,15 | +%2,01 | CNY 46,66 | CNY 49,01 | CNY 45,68 | 13,31M |
| 2026-08-05 | CNY 47,20 | +%4,94 | CNY 44,31 | CNY 47,91 | CNY 44,31 | 15,56M |
| 2026-08-04 | CNY 44,98 | +%6,06 | CNY 43,00 | CNY 45,81 | CNY 42,46 | 15,33M |
| 2026-08-03 | CNY 42,41 | -%2,08 | CNY 43,09 | CNY 43,85 | CNY 41,26 | 13,42M |
| 2026-07-31 | CNY 43,31 | +%2,80 | CNY 45,20 | CNY 46,46 | CNY 43,01 | 16,44M |
| 2026-07-30 | CNY 42,13 | -%9,63 | CNY 46,36 | CNY 46,80 | CNY 41,45 | 17,06M |
| 2026-07-29 | CNY 46,62 | -%1,33 | CNY 47,25 | CNY 48,83 | CNY 44,20 | 19,17M |
| 2026-07-28 | CNY 47,25 | -%8,25 | CNY 50,86 | CNY 51,36 | CNY 46,80 | 16,17M |
| 2026-07-27 | CNY 51,50 | +%10,99 | CNY 47,32 | CNY 54,10 | CNY 46,40 | 21,02M |
| 2026-07-24 | CNY 46,40 | -%3,83 | CNY 47,39 | CNY 49,21 | CNY 46,23 | 10,95M |
| 2026-07-23 | CNY 48,25 | -%3,13 | CNY 49,95 | CNY 52,30 | CNY 47,72 | 13,99M |
| 2026-07-22 | CNY 49,81 | -%2,56 | CNY 51,00 | CNY 53,30 | CNY 49,46 | 18,67M |
| 2026-07-21 | CNY 51,12 | +%6,21 | CNY 50,17 | CNY 51,29 | CNY 43,17 | 22,06M |
| 2026-07-20 | CNY 48,13 | -%11,69 | CNY 56,00 | CNY 56,65 | CNY 46,00 | 27,73M |
| 2026-07-17 | CNY 54,50 | -%18,44 | CNY 65,93 | CNY 65,98 | CNY 54,40 | 32,76M |
| 2026-07-16 | CNY 66,82 | -%1,43 | CNY 67,25 | CNY 72,50 | CNY 65,01 | 25,97M |
| 2026-07-15 | CNY 67,79 | +%0,97 | CNY 66,92 | CNY 70,40 | CNY 65,50 | 20,99M |
| 2026-07-14 | CNY 67,14 | +%6,20 | CNY 63,68 | CNY 67,59 | CNY 58,52 | 25,19M |
| 2026-07-13 | CNY 63,22 | -%9,18 | CNY 68,83 | CNY 71,00 | CNY 62,67 | 19,23M |
| 2026-07-10 | CNY 69,61 | +%1,83 | CNY 69,18 | CNY 74,63 | CNY 68,37 | 26,19M |
| 2026-07-09 | CNY 68,36 | +%4,19 | CNY 66,92 | CNY 68,55 | CNY 62,80 | 22,85M |
| 2026-07-08 | CNY 65,61 | -%5,43 | CNY 70,77 | CNY 71,00 | CNY 65,29 | 19,74M |
| 2026-07-07 | CNY 69,38 | -%6,76 | CNY 72,19 | CNY 72,98 | CNY 67,77 | 37,65M |
| 2026-07-06 | CNY 74,41 | +%20,00 | CNY 62,80 | CNY 74,41 | CNY 62,05 | 46,57M |
| 2026-07-03 | CNY 62,01 | +%6,91 | CNY 58,85 | CNY 65,66 | CNY 58,78 | 27,22M |
| 2026-07-02 | CNY 58,00 | -%0,45 | CNY 57,00 | CNY 61,56 | CNY 55,51 | 19,46M |
| 2026-07-01 | CNY 58,26 | -%4,49 | CNY 60,99 | CNY 61,90 | CNY 57,70 | 14,67M |
| 2026-06-30 | CNY 61,00 | +%8,83 | CNY 55,31 | CNY 61,28 | CNY 54,83 | 22,40M |
| 2026-06-29 | CNY 56,05 | -%2,37 | CNY 56,66 | CNY 60,45 | CNY 55,35 | 18,06M |
| 2026-06-26 | CNY 57,41 | -%3,35 | CNY 57,70 | CNY 59,30 | CNY 55,06 | 15,98M |
| 2026-06-25 | CNY 59,40 | +%0,92 | CNY 59,01 | CNY 61,18 | CNY 58,10 | 15,16M |
| 2026-06-24 | CNY 58,86 | -%0,24 | CNY 58,58 | CNY 60,08 | CNY 56,52 | 14,97M |
| 2026-06-23 | CNY 59,00 | -%2,96 | CNY 63,65 | CNY 63,95 | CNY 58,20 | 18,06M |
| 2026-06-22 | CNY 60,80 | +%0,61 | CNY 61,00 | CNY 63,98 | CNY 59,29 | 17,01M |
| 2026-06-18 | CNY 60,43 | +%1,72 | CNY 58,80 | CNY 61,16 | CNY 58,35 | 13,78M |
| 2026-06-17 | CNY 59,41 | +%2,79 | CNY 56,78 | CNY 59,78 | CNY 56,42 | 13,73M |
| 2026-06-16 | CNY 57,80 | +%1,30 | CNY 56,99 | CNY 58,40 | CNY 56,24 | 12,40M |
| 2026-06-15 | CNY 57,06 | +%8,21 | CNY 52,98 | CNY 57,15 | CNY 52,74 | 17,62M |
| 2026-06-12 | CNY 52,73 | -%2,19 | CNY 55,60 | CNY 55,84 | CNY 51,30 | 16,01M |
| 2026-06-11 | CNY 53,91 | +%2,02 | CNY 52,69 | CNY 55,48 | CNY 51,66 | 13,21M |
| 2026-06-10 | CNY 52,84 | -%2,71 | CNY 54,80 | CNY 57,66 | CNY 52,30 | 15,25M |
| 2026-06-09 | CNY 54,31 | +%5,58 | CNY 52,88 | CNY 54,44 | CNY 51,64 | 12,73M |
| 2026-06-08 | CNY 51,44 | -%9,28 | CNY 53,40 | CNY 54,70 | CNY 50,69 | 17,26M |
| 2026-06-05 | CNY 56,70 | +%1,03 | CNY 55,18 | CNY 59,25 | CNY 53,53 | 20,35M |
| 2026-06-04 | CNY 56,12 | +%2,22 | CNY 54,70 | CNY 58,88 | CNY 54,41 | 19,98M |
| 2026-06-03 | CNY 54,90 | -%5,41 | CNY 57,80 | CNY 58,19 | CNY 54,06 | 23,71M |
| 2026-06-02 | CNY 58,04 | +%0,07 | CNY 56,84 | CNY 59,66 | CNY 55,51 | 14,85M |
| 2026-06-01 | CNY 58,00 | +%3,28 | CNY 56,53 | CNY 60,37 | CNY 55,26 | 18,44M |
| 2026-05-29 | CNY 56,16 | -%12,04 | CNY 63,59 | CNY 63,66 | CNY 55,60 | 22,64M |
| 2026-05-28 | CNY 63,85 | +%1,38 | CNY 62,46 | CNY 64,22 | CNY 61,56 | 13,71M |
| 2026-05-27 | CNY 62,98 | -%1,18 | CNY 65,30 | CNY 66,55 | CNY 62,05 | 18,17M |
| 2026-05-26 | CNY 63,73 | -%4,24 | CNY 65,80 | CNY 66,72 | CNY 62,80 | 18,15M |