China Jushi Co., Ltd. Class A 600176
SSE · Çin · Proses Endüstrileri
CNY 39,41-0,28 (-%0,71)
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 39,41 | -%0,71 | CNY 39,91 | CNY 40,19 | CNY 39,21 | 94,95M |
| 2026-09-29 | CNY 39,69 | +%1,07 | CNY 39,00 | CNY 39,96 | CNY 38,70 | 120,83M |
| 2026-09-28 | CNY 39,27 | -%8,80 | CNY 42,66 | CNY 42,85 | CNY 39,00 | 215,64M |
| 2026-09-24 | CNY 43,06 | -%5,61 | CNY 45,05 | CNY 45,28 | CNY 43,02 |
| 192,84M |
| 2026-09-23 | CNY 45,62 | +%0,33 | CNY 45,11 | CNY 46,18 | CNY 44,43 | 147,00M |
| 2026-09-22 | CNY 45,47 | -%0,87 | CNY 46,10 | CNY 47,52 | CNY 45,10 | 235,18M |
| 2026-09-21 | CNY 45,87 | +%1,89 | CNY 44,99 | CNY 46,65 | CNY 44,70 | 270,22M |
| 2026-09-18 | CNY 45,02 | -%4,52 | CNY 48,00 | CNY 48,48 | CNY 43,88 | 392,78M |
| 2026-09-17 | CNY 47,15 | -%0,51 | CNY 47,80 | CNY 51,68 | CNY 47,08 | 363,06M |
| 2026-09-16 | CNY 47,39 | +%0,64 | CNY 47,09 | CNY 48,07 | CNY 45,60 | 273,03M |
| 2026-09-15 | CNY 47,09 | +%3,97 | CNY 45,19 | CNY 48,59 | CNY 45,19 | 311,42M |
| 2026-09-14 | CNY 45,29 | +%1,41 | CNY 43,65 | CNY 46,16 | CNY 42,78 | 248,21M |
| 2026-09-11 | CNY 44,66 | +%2,76 | CNY 42,30 | CNY 44,97 | CNY 41,50 | 262,14M |
| 2026-09-10 | CNY 43,46 | +%1,85 | CNY 42,00 | CNY 44,55 | CNY 42,00 | 197,41M |
| 2026-09-09 | CNY 42,67 | +%3,09 | CNY 42,40 | CNY 43,45 | CNY 41,73 | 197,20M |
| 2026-09-08 | CNY 41,39 | -%0,74 | CNY 41,51 | CNY 42,89 | CNY 41,11 | 175,01M |
| 2026-09-07 | CNY 41,70 | +%3,78 | CNY 40,45 | CNY 42,05 | CNY 40,30 | 174,29M |
| 2026-09-04 | CNY 40,18 | -%5,75 | CNY 43,04 | CNY 43,30 | CNY 39,78 | 216,68M |
| 2026-09-03 | CNY 42,63 | -%3,40 | CNY 44,30 | CNY 44,47 | CNY 42,20 | 206,61M |
| 2026-09-02 | CNY 44,13 | +%2,58 | CNY 41,97 | CNY 44,81 | CNY 41,70 | 264,70M |
| 2026-09-01 | CNY 43,02 | -%2,07 | CNY 45,68 | CNY 46,00 | CNY 43,00 | 290,98M |
| 2026-08-31 | CNY 43,93 | +%1,69 | CNY 41,96 | CNY 43,98 | CNY 41,93 | 184,57M |
| 2026-08-28 | CNY 43,20 | +%1,31 | CNY 42,67 | CNY 44,18 | CNY 42,58 | 229,41M |
| 2026-08-27 | CNY 42,64 | +%7,95 | CNY 39,98 | CNY 42,74 | CNY 39,80 | 236,35M |
| 2026-08-26 | CNY 39,50 | -%0,73 | CNY 40,40 | CNY 40,40 | CNY 38,67 | 128,33M |
| 2026-08-25 | CNY 39,79 | -%0,20 | CNY 38,61 | CNY 40,64 | CNY 37,83 | 167,93M |
| 2026-08-24 | CNY 39,87 | -%5,16 | CNY 42,95 | CNY 43,48 | CNY 38,53 | 232,72M |
| 2026-08-21 | CNY 42,04 | +%1,50 | CNY 40,80 | CNY 42,33 | CNY 39,15 | 209,47M |
| 2026-08-20 | CNY 41,42 | +%2,12 | CNY 41,27 | CNY 42,19 | CNY 40,39 | 187,41M |
| 2026-08-19 | CNY 40,56 | -%9,69 | CNY 42,67 | CNY 43,54 | CNY 40,42 | 273,70M |
| 2026-08-18 | CNY 44,91 | -%3,04 | CNY 46,33 | CNY 47,11 | CNY 44,20 | 239,61M |
| 2026-08-17 | CNY 46,32 | +%4,35 | CNY 44,56 | CNY 47,08 | CNY 44,55 | 274,60M |
| 2026-08-14 | CNY 44,39 | +%5,94 | CNY 42,40 | CNY 44,62 | CNY 41,90 | 278,49M |
| 2026-08-13 | CNY 41,90 | -%3,26 | CNY 43,99 | CNY 44,55 | CNY 41,88 | 239,89M |
| 2026-08-12 | CNY 43,31 | +%1,45 | CNY 42,60 | CNY 44,06 | CNY 42,01 | 211,09M |
| 2026-08-11 | CNY 42,69 | -%1,36 | CNY 42,50 | CNY 44,13 | CNY 41,55 | 250,76M |
| 2026-08-10 | CNY 43,28 | -%2,48 | CNY 44,86 | CNY 44,95 | CNY 41,88 | 304,72M |
| 2026-08-07 | CNY 44,38 | +%8,83 | CNY 40,66 | CNY 44,86 | CNY 40,50 | 357,97M |
| 2026-08-06 | CNY 40,78 | +%3,82 | CNY 38,50 | CNY 41,97 | CNY 38,17 | 332,87M |
| 2026-08-05 | CNY 39,28 | +%8,54 | CNY 35,80 | CNY 39,81 | CNY 35,79 | 313,04M |
| 2026-08-04 | CNY 36,19 | +%6,25 | CNY 34,60 | CNY 36,73 | CNY 33,72 | 289,26M |
| 2026-08-03 | CNY 34,06 | -%9,99 | CNY 36,89 | CNY 37,48 | CNY 34,06 | 307,21M |
| 2026-07-31 | CNY 37,84 | +%3,30 | CNY 40,23 | CNY 40,29 | CNY 37,64 | 402,93M |
| 2026-07-30 | CNY 36,63 | -%4,58 | CNY 37,60 | CNY 39,00 | CNY 35,55 | 291,86M |
| 2026-07-29 | CNY 38,39 | +%2,13 | CNY 37,99 | CNY 38,87 | CNY 35,88 | 263,19M |
| 2026-07-28 | CNY 37,59 | -%8,47 | CNY 39,34 | CNY 40,40 | CNY 37,14 | 222,41M |
| 2026-07-27 | CNY 41,07 | +%9,99 | CNY 37,20 | CNY 41,07 | CNY 37,13 | 230,65M |
| 2026-07-24 | CNY 37,34 | -%2,66 | CNY 37,50 | CNY 38,79 | CNY 36,73 | 148,09M |
| 2026-07-23 | CNY 38,36 | -%0,88 | CNY 38,70 | CNY 40,75 | CNY 37,92 | 194,70M |
| 2026-07-22 | CNY 38,70 | -%10,00 | CNY 42,85 | CNY 44,13 | CNY 38,70 | 276,86M |
| 2026-07-21 | CNY 43,00 | +%9,03 | CNY 40,24 | CNY 43,25 | CNY 35,95 | 270,98M |
| 2026-07-20 | CNY 39,44 | -%9,95 | CNY 45,50 | CNY 45,80 | CNY 39,42 | 211,46M |
| 2026-07-17 | CNY 43,80 | -%8,20 | CNY 47,72 | CNY 48,20 | CNY 42,97 | 182,85M |
| 2026-07-16 | CNY 47,71 | -%9,98 | CNY 50,36 | CNY 51,75 | CNY 47,70 | 185,39M |
| 2026-07-15 | CNY 53,00 | -%2,79 | CNY 55,00 | CNY 56,00 | CNY 52,60 | 187,47M |
| 2026-07-14 | CNY 54,52 | +%8,76 | CNY 49,90 | CNY 55,14 | CNY 49,90 | 234,94M |
| 2026-07-13 | CNY 50,13 | -%10,00 | CNY 54,50 | CNY 55,70 | CNY 50,13 | 222,85M |
| 2026-07-10 | CNY 55,70 | -%5,11 | CNY 58,38 | CNY 63,00 | CNY 55,67 | 245,12M |
| 2026-07-09 | CNY 58,70 | +%4,71 | CNY 57,00 | CNY 58,86 | CNY 54,03 | 249,14M |
| 2026-07-08 | CNY 56,06 | -%6,57 | CNY 60,96 | CNY 61,54 | CNY 55,27 | 198,83M |
| 2026-07-07 | CNY 60,00 | -%5,97 | CNY 63,37 | CNY 64,21 | CNY 58,73 | 214,96M |
| 2026-07-06 | CNY 63,81 | -%10,00 | CNY 71,88 | CNY 72,80 | CNY 63,81 | 237,73M |
| 2026-07-03 | CNY 70,90 | +%4,54 | CNY 68,18 | CNY 74,60 | CNY 65,51 | 232,10M |
| 2026-07-02 | CNY 67,82 | -%3,49 | CNY 67,80 | CNY 71,95 | CNY 63,25 | 185,49M |
| 2026-07-01 | CNY 70,27 | -%3,58 | CNY 73,96 | CNY 75,03 | CNY 69,51 | 185,82M |
| 2026-06-30 | CNY 72,88 | +%2,68 | CNY 68,50 | CNY 76,99 | CNY 68,01 | 221,88M |
| 2026-06-29 | CNY 70,98 | -%4,24 | CNY 75,53 | CNY 75,53 | CNY 66,80 | 249,66M |
| 2026-06-26 | CNY 74,12 | +%4,69 | CNY 71,00 | CNY 77,20 | CNY 70,12 | 227,07M |
| 2026-06-25 | CNY 70,80 | +%9,23 | CNY 66,10 | CNY 71,30 | CNY 65,66 | 214,85M |
| 2026-06-24 | CNY 64,82 | +%9,99 | CNY 58,00 | CNY 64,82 | CNY 57,75 | 170,96M |
| 2026-06-23 | CNY 58,93 | +%0,94 | CNY 59,50 | CNY 62,60 | CNY 57,16 | 235,91M |
| 2026-06-22 | CNY 58,38 | +%9,12 | CNY 54,00 | CNY 58,65 | CNY 54,00 | 209,56M |
| 2026-06-18 | CNY 53,50 | -%2,01 | CNY 53,00 | CNY 54,99 | CNY 51,30 | 263,37M |
| 2026-06-17 | CNY 54,60 | +%9,99 | CNY 49,00 | CNY 54,60 | CNY 49,00 | 130,96M |
| 2026-06-16 | CNY 49,64 | +%8,46 | CNY 46,94 | CNY 50,20 | CNY 46,00 | 241,71M |
| 2026-06-15 | CNY 45,77 | +%10,00 | CNY 43,00 | CNY 45,77 | CNY 41,47 | 157,66M |
| 2026-06-12 | CNY 41,61 | +%1,31 | CNY 42,50 | CNY 44,16 | CNY 41,31 | 209,24M |
| 2026-06-11 | CNY 41,07 | +%4,32 | CNY 39,11 | CNY 41,70 | CNY 38,00 | 190,71M |
| 2026-06-10 | CNY 39,37 | +%0,64 | CNY 40,00 | CNY 40,72 | CNY 38,90 | 209,09M |
| 2026-06-09 | CNY 39,12 | +%10,01 | CNY 37,07 | CNY 39,12 | CNY 37,00 | 180,19M |
| 2026-06-08 | CNY 35,56 | -%3,79 | CNY 34,13 | CNY 36,66 | CNY 34,13 | 114,70M |
| 2026-06-05 | CNY 36,96 | -%3,72 | CNY 38,00 | CNY 39,39 | CNY 36,83 | 144,88M |
| 2026-06-04 | CNY 38,39 | +%1,27 | CNY 37,32 | CNY 39,17 | CNY 36,50 | 156,23M |
| 2026-06-03 | CNY 37,91 | -%2,54 | CNY 38,80 | CNY 40,15 | CNY 37,20 | 185,82M |
| 2026-06-02 | CNY 38,90 | +%1,51 | CNY 37,56 | CNY 39,64 | CNY 37,30 | 177,80M |
| 2026-06-01 | CNY 38,32 | -%8,98 | CNY 41,29 | CNY 41,66 | CNY 37,90 | 214,69M |
| 2026-05-29 | CNY 42,10 | -%3,17 | CNY 43,48 | CNY 43,98 | CNY 42,01 | 167,58M |
| 2026-05-28 | CNY 43,48 | +%9,99 | CNY 39,27 | CNY 43,48 | CNY 38,69 | 176,28M |
| 2026-05-27 | CNY 39,53 | -%4,24 | CNY 41,29 | CNY 41,42 | CNY 39,00 | 126,28M |
| 2026-05-26 | CNY 41,28 | +%4,72 | CNY 38,99 | CNY 42,95 | CNY 38,98 | 195,06M |