Joy Kie Corp. Ltd. Class A 300994
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 11,42-0,13 (-%1,13)
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 11,42 | -%1,13 | CNY 11,60 | CNY 11,63 | CNY 11,42 | 1,51M |
| 2026-09-29 | CNY 11,55 | +%1,67 | CNY 11,43 | CNY 11,66 | CNY 11,20 | 2,23M |
| 2026-09-28 | CNY 11,36 | +%1,16 | CNY 11,30 | CNY 11,45 | CNY 11,20 | 2,59M |
| 2026-09-24 | CNY 11,23 | -%0,18 | CNY 11,11 | CNY 11,40 | CNY 11,11 | 2,01M |
| 2026-09-23 | CNY 11,25 | -%0,27 | CNY 11,55 | CNY 11,55 | CNY 11,15 | 1,77M |
| 2026-09-22 | CNY 11,28 | +%1,26 | CNY 11,21 | CNY 11,38 | CNY 11,10 | 2,15M |
| 2026-09-21 | CNY 11,14 | +%2,20 | CNY 10,97 | CNY 11,18 | CNY 10,91 | 1,83M |
| 2026-09-18 | CNY 10,90 | -%0,18 | CNY 10,92 | CNY 11,35 | CNY 10,88 | 2,67M |
| 2026-09-17 | CNY 10,92 | +%2,44 | CNY 10,67 | CNY 11,05 | CNY 10,48 | 3,41M |
| 2026-09-16 | CNY 10,66 | +%1,33 | CNY 10,52 | CNY 10,75 | CNY 10,45 | 1,49M |
| 2026-09-15 | CNY 10,52 | -%2,95 | CNY 10,91 | CNY 10,91 | CNY 10,51 | 1,65M |
| 2026-09-14 | CNY 10,84 | +%1,88 | CNY 10,55 | CNY 10,93 | CNY 10,55 | 1,84M |
| 2026-09-11 | CNY 10,64 | -%3,88 | CNY 10,97 | CNY 10,97 | CNY 10,58 | 1,90M |
| 2026-09-10 | CNY 11,07 | -%1,69 | CNY 11,30 | CNY 11,30 | CNY 11,03 | 1,26M |
| 2026-09-09 | CNY 11,26 | -%1,92 | CNY 11,40 | CNY 11,50 | CNY 11,20 | 1,50M |
| 2026-09-08 | CNY 11,48 | +%0,88 | CNY 11,40 | CNY 11,49 | CNY 11,30 | 1,82M |
| 2026-09-07 | CNY 11,38 | -%0,09 | CNY 11,34 | CNY 11,46 | CNY 11,23 | 1,58M |
| 2026-09-04 | CNY 11,39 | +%0,53 | CNY 11,54 | CNY 11,61 | CNY 11,31 | 1,94M |
| 2026-09-03 | CNY 11,33 | -%2,33 | CNY 11,60 | CNY 11,68 | CNY 11,29 | 2,15M |
| 2026-09-02 | CNY 11,60 | +%0,78 | CNY 11,55 | CNY 11,71 | CNY 11,27 | 3,02M |
| 2026-09-01 | CNY 11,51 | %0,00 | CNY 11,55 | CNY 11,77 | CNY 11,44 | 2,57M |
| 2026-08-31 | CNY 11,51 | -%0,43 | CNY 11,37 | CNY 11,58 | CNY 11,13 | 2,74M |
| 2026-08-28 | CNY 11,56 | +%1,23 | CNY 11,42 | CNY 11,64 | CNY 11,36 | 1,37M |
| 2026-08-27 | CNY 11,42 | -%0,78 | CNY 11,50 | CNY 11,54 | CNY 11,31 | 1,25M |
| 2026-08-26 | CNY 11,51 | -%0,78 | CNY 11,55 | CNY 11,69 | CNY 11,47 | 1,96M |
| 2026-08-25 | CNY 11,60 | +%2,47 | CNY 11,25 | CNY 11,62 | CNY 11,15 | 2,49M |
| 2026-08-24 | CNY 11,32 | +%1,34 | CNY 11,22 | CNY 11,48 | CNY 11,13 | 2,75M |
| 2026-08-21 | CNY 11,17 | -%0,71 | CNY 11,19 | CNY 11,25 | CNY 11,01 | 1,47M |
| 2026-08-20 | CNY 11,25 | +%1,72 | CNY 11,06 | CNY 11,32 | CNY 11,06 | 1,60M |
| 2026-08-19 | CNY 11,06 | -%1,95 | CNY 11,28 | CNY 11,31 | CNY 11,01 | 1,73M |
| 2026-08-18 | CNY 11,28 | -%0,62 | CNY 11,42 | CNY 11,44 | CNY 11,17 | 1,66M |
| 2026-08-17 | CNY 11,35 | +%0,89 | CNY 11,25 | CNY 11,42 | CNY 11,13 | 1,84M |
| 2026-08-14 | CNY 11,25 | +%0,36 | CNY 11,26 | CNY 11,40 | CNY 11,17 | 1,47M |
| 2026-08-13 | CNY 11,21 | -%2,10 | CNY 11,45 | CNY 11,50 | CNY 11,21 | 1,56M |
| 2026-08-12 | CNY 11,45 | +%0,26 | CNY 11,41 | CNY 11,50 | CNY 11,33 | 1,17M |
| 2026-08-11 | CNY 11,42 | -%0,44 | CNY 11,38 | CNY 11,55 | CNY 11,33 | 1,93M |
| 2026-08-10 | CNY 11,47 | +%4,37 | CNY 11,00 | CNY 11,54 | CNY 10,93 | 3,08M |
| 2026-08-07 | CNY 10,99 | +%0,27 | CNY 10,96 | CNY 11,06 | CNY 10,77 | 2,12M |
| 2026-08-06 | CNY 10,96 | %0,00 | CNY 10,99 | CNY 11,04 | CNY 10,78 | 1,98M |
| 2026-08-05 | CNY 10,96 | -%0,72 | CNY 11,17 | CNY 11,19 | CNY 10,85 | 2,53M |
| 2026-08-04 | CNY 11,04 | -%0,18 | CNY 11,06 | CNY 11,19 | CNY 10,90 | 2,40M |
| 2026-08-03 | CNY 11,06 | +%3,46 | CNY 10,71 | CNY 11,12 | CNY 10,65 | 2,48M |
| 2026-07-31 | CNY 10,69 | +%2,99 | CNY 10,47 | CNY 10,70 | CNY 10,25 | 2,00M |
| 2026-07-30 | CNY 10,38 | -%0,57 | CNY 10,41 | CNY 10,63 | CNY 10,32 | 1,94M |
| 2026-07-29 | CNY 10,44 | +%3,26 | CNY 10,12 | CNY 10,48 | CNY 10,06 | 2,55M |
| 2026-07-28 | CNY 10,11 | +%0,50 | CNY 10,13 | CNY 10,30 | CNY 10,03 | 1,91M |
| 2026-07-27 | CNY 10,06 | +%3,60 | CNY 10,00 | CNY 10,09 | CNY 9,72 | 2,37M |
| 2026-07-24 | CNY 9,71 | -%3,67 | CNY 10,06 | CNY 10,07 | CNY 9,71 | 1,30M |
| 2026-07-23 | CNY 10,08 | +%3,17 | CNY 9,77 | CNY 10,08 | CNY 9,65 | 1,89M |
| 2026-07-22 | CNY 9,77 | -%2,20 | CNY 9,92 | CNY 10,03 | CNY 9,63 | 2,68M |
| 2026-07-21 | CNY 9,99 | -%0,70 | CNY 10,06 | CNY 10,19 | CNY 9,81 | 3,66M |
| 2026-07-20 | CNY 10,06 | -%2,90 | CNY 10,38 | CNY 10,64 | CNY 9,92 | 2,95M |
| 2026-07-17 | CNY 10,36 | -%3,54 | CNY 10,71 | CNY 10,94 | CNY 10,24 | 2,25M |
| 2026-07-16 | CNY 10,74 | +%0,37 | CNY 10,65 | CNY 10,92 | CNY 10,52 | 1,74M |
| 2026-07-15 | CNY 10,70 | +%2,49 | CNY 10,42 | CNY 10,75 | CNY 10,38 | 1,77M |
| 2026-07-14 | CNY 10,44 | +%1,95 | CNY 10,19 | CNY 10,50 | CNY 10,13 | 1,89M |
| 2026-07-13 | CNY 10,24 | -%1,63 | CNY 10,48 | CNY 10,48 | CNY 10,20 | 2,14M |
| 2026-07-10 | CNY 10,41 | +%0,97 | CNY 10,31 | CNY 10,66 | CNY 10,18 | 2,01M |
| 2026-07-09 | CNY 10,31 | -%2,37 | CNY 10,39 | CNY 10,63 | CNY 10,17 | 1,92M |
| 2026-07-08 | CNY 10,56 | -%0,38 | CNY 10,50 | CNY 10,74 | CNY 10,31 | 1,71M |
| 2026-07-07 | CNY 10,60 | -%3,28 | CNY 10,91 | CNY 11,00 | CNY 10,59 | 1,32M |
| 2026-07-06 | CNY 10,96 | -%1,53 | CNY 11,20 | CNY 11,39 | CNY 10,93 | 1,91M |
| 2026-07-03 | CNY 11,13 | +%2,58 | CNY 10,85 | CNY 11,26 | CNY 10,85 | 2,63M |
| 2026-07-02 | CNY 10,85 | -%0,55 | CNY 10,91 | CNY 11,21 | CNY 10,84 | 2,28M |
| 2026-07-01 | CNY 10,91 | +%2,25 | CNY 10,64 | CNY 11,11 | CNY 10,55 | 3,39M |
| 2026-06-30 | CNY 10,67 | -%1,84 | CNY 10,81 | CNY 10,84 | CNY 10,46 | 2,26M |
| 2026-06-29 | CNY 10,87 | +%0,28 | CNY 10,78 | CNY 10,90 | CNY 10,20 | 4,34M |
| 2026-06-26 | CNY 10,84 | -%1,81 | CNY 11,01 | CNY 11,10 | CNY 10,63 | 2,53M |
| 2026-06-25 | CNY 11,04 | -%0,99 | CNY 11,22 | CNY 11,54 | CNY 11,00 | 3,19M |
| 2026-06-24 | CNY 11,15 | -%3,88 | CNY 11,63 | CNY 11,64 | CNY 11,13 | 2,12M |
| 2026-06-23 | CNY 11,60 | +%1,93 | CNY 11,38 | CNY 11,88 | CNY 11,38 | 3,46M |
| 2026-06-22 | CNY 11,38 | +%0,09 | CNY 11,33 | CNY 11,38 | CNY 10,88 | 2,52M |
| 2026-06-18 | CNY 11,37 | -%1,30 | CNY 11,42 | CNY 11,58 | CNY 11,25 | 2,16M |
| 2026-06-17 | CNY 11,52 | -%3,03 | CNY 11,88 | CNY 11,88 | CNY 11,35 | 2,91M |
| 2026-06-16 | CNY 11,88 | -%0,17 | CNY 11,91 | CNY 11,93 | CNY 11,56 | 2,58M |
| 2026-06-15 | CNY 11,90 | -%0,25 | CNY 11,95 | CNY 12,14 | CNY 11,82 | 3,03M |
| 2026-06-12 | CNY 11,93 | -%0,08 | CNY 12,04 | CNY 12,20 | CNY 11,86 | 3,26M |
| 2026-06-11 | CNY 11,94 | -%7,73 | CNY 12,28 | CNY 12,40 | CNY 11,82 | 4,60M |
| 2026-06-10 | CNY 12,94 | +%4,95 | CNY 12,33 | CNY 13,41 | CNY 12,15 | 7,40M |
| 2026-06-09 | CNY 12,33 | +%1,99 | CNY 12,16 | CNY 12,67 | CNY 11,95 | 3,55M |
| 2026-06-08 | CNY 12,09 | -%3,05 | CNY 12,14 | CNY 12,45 | CNY 11,89 | 2,93M |
| 2026-06-05 | CNY 12,47 | -%0,64 | CNY 12,56 | CNY 12,67 | CNY 12,16 | 4,01M |
| 2026-06-04 | CNY 12,55 | -%4,13 | CNY 13,05 | CNY 13,39 | CNY 12,43 | 6,73M |
| 2026-06-03 | CNY 13,09 | +%4,39 | CNY 13,12 | CNY 13,67 | CNY 12,70 | 7,68M |
| 2026-06-02 | CNY 12,54 | -%2,49 | CNY 12,84 | CNY 12,91 | CNY 12,50 | 1,72M |
| 2026-06-01 | CNY 12,86 | +%3,79 | CNY 12,29 | CNY 13,01 | CNY 12,22 | 2,56M |
| 2026-05-29 | CNY 12,39 | -%1,20 | CNY 12,48 | CNY 12,66 | CNY 12,30 | 1,85M |
| 2026-05-28 | CNY 12,54 | -%0,71 | CNY 12,58 | CNY 12,71 | CNY 12,22 | 2,03M |
| 2026-05-27 | CNY 12,63 | -%2,85 | CNY 13,04 | CNY 13,05 | CNY 12,57 | 2,39M |
| 2026-05-26 | CNY 13,00 | -%1,74 | CNY 13,23 | CNY 13,30 | CNY 12,85 | 2,72M |