Ningbo Joyson Electronic Corp. Class A 600699
SSE · Çin · Üretici İmalatı
CNY 23,46+0,71 (+%3,12)
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 23,46 | +%3,12 | CNY 22,50 | CNY 24,05 | CNY 22,11 | 93,84M |
| 2026-09-29 | CNY 22,75 | -%5,29 | CNY 23,00 | CNY 23,00 | CNY 21,70 | 94,50M |
| 2026-09-28 | CNY 24,02 | +%6,19 | CNY 23,23 | CNY 24,50 | CNY 23,10 | 129,21M |
| 2026-09-24 | CNY 22,62 | +%5,06 | CNY 21,52 | CNY 23,68 | CNY 21,31 | 128,96M |
| 2026-09-23 | CNY 21,53 | +%3,51 | CNY 20,88 | CNY 21,79 | CNY 20,68 | 73,37M |
| 2026-09-22 | CNY 20,80 | -%0,72 | CNY 21,41 | CNY 21,50 | CNY 20,69 | 49,71M |
| 2026-09-21 | CNY 20,95 | +%4,02 | CNY 20,15 | CNY 21,53 | CNY 20,09 | 67,46M |
| 2026-09-18 | CNY 20,14 | +%1,36 | CNY 20,68 | CNY 20,98 | CNY 20,01 | 73,98M |
| 2026-09-17 | CNY 19,87 | +%10,02 | CNY 18,00 | CNY 19,87 | CNY 17,98 | 54,85M |
| 2026-09-16 | CNY 18,06 | +%0,22 | CNY 18,00 | CNY 18,19 | CNY 17,80 | 13,98M |
| 2026-09-15 | CNY 18,02 | -%2,91 | CNY 18,50 | CNY 18,64 | CNY 18,01 | 19,82M |
| 2026-09-14 | CNY 18,56 | +%0,05 | CNY 18,37 | CNY 18,78 | CNY 18,30 | 12,78M |
| 2026-09-11 | CNY 18,55 | -%3,18 | CNY 18,90 | CNY 18,97 | CNY 18,25 | 26,43M |
| 2026-09-10 | CNY 19,16 | -%3,57 | CNY 19,70 | CNY 19,72 | CNY 19,16 | 23,00M |
| 2026-09-09 | CNY 19,87 | -%1,10 | CNY 19,97 | CNY 20,45 | CNY 19,80 | 32,66M |
| 2026-09-08 | CNY 20,09 | +%2,66 | CNY 19,49 | CNY 20,46 | CNY 19,16 | 49,38M |
| 2026-09-07 | CNY 19,57 | +%2,35 | CNY 19,10 | CNY 19,78 | CNY 19,05 | 27,86M |
| 2026-09-04 | CNY 19,12 | -%2,05 | CNY 19,81 | CNY 19,96 | CNY 19,02 | 28,44M |
| 2026-09-03 | CNY 19,52 | -%0,36 | CNY 19,77 | CNY 19,93 | CNY 19,42 | 21,86M |
| 2026-09-02 | CNY 19,59 | +%0,82 | CNY 19,28 | CNY 19,63 | CNY 18,91 | 24,16M |
| 2026-09-01 | CNY 19,43 | +%1,41 | CNY 19,36 | CNY 19,86 | CNY 19,35 | 33,82M |
| 2026-08-31 | CNY 19,16 | +%0,79 | CNY 18,85 | CNY 19,18 | CNY 18,70 | 17,61M |
| 2026-08-28 | CNY 19,01 | -%0,99 | CNY 19,16 | CNY 19,37 | CNY 18,99 | 17,68M |
| 2026-08-27 | CNY 19,20 | +%1,16 | CNY 18,90 | CNY 19,22 | CNY 18,80 | 18,10M |
| 2026-08-26 | CNY 18,98 | -%0,84 | CNY 19,08 | CNY 19,40 | CNY 18,93 | 18,13M |
| 2026-08-25 | CNY 19,14 | +%0,26 | CNY 18,88 | CNY 19,20 | CNY 18,68 | 16,28M |
| 2026-08-24 | CNY 19,09 | -%1,70 | CNY 19,35 | CNY 19,78 | CNY 18,88 | 17,38M |
| 2026-08-21 | CNY 19,42 | +%0,57 | CNY 19,21 | CNY 19,42 | CNY 19,01 | 13,21M |
| 2026-08-20 | CNY 19,31 | -%0,57 | CNY 19,65 | CNY 19,66 | CNY 19,25 | 19,23M |
| 2026-08-19 | CNY 19,42 | -%7,96 | CNY 20,80 | CNY 20,87 | CNY 19,40 | 38,62M |
| 2026-08-18 | CNY 21,10 | +%0,57 | CNY 20,96 | CNY 21,15 | CNY 20,75 | 20,25M |
| 2026-08-17 | CNY 20,98 | +%0,67 | CNY 20,65 | CNY 21,03 | CNY 20,60 | 17,87M |
| 2026-08-14 | CNY 20,84 | -%0,53 | CNY 20,95 | CNY 21,17 | CNY 20,63 | 17,77M |
| 2026-08-13 | CNY 20,95 | -%1,32 | CNY 21,34 | CNY 21,59 | CNY 20,92 | 25,92M |
| 2026-08-12 | CNY 21,23 | -%0,42 | CNY 21,22 | CNY 21,33 | CNY 21,05 | 17,67M |
| 2026-08-11 | CNY 21,32 | +%0,66 | CNY 21,27 | CNY 21,56 | CNY 21,00 | 27,67M |
| 2026-08-10 | CNY 21,18 | -%0,09 | CNY 21,21 | CNY 21,35 | CNY 20,91 | 21,22M |
| 2026-08-07 | CNY 21,20 | -%0,38 | CNY 21,22 | CNY 21,32 | CNY 20,80 | 25,36M |
| 2026-08-06 | CNY 21,28 | -%1,57 | CNY 21,40 | CNY 21,86 | CNY 21,12 | 34,27M |
| 2026-08-05 | CNY 21,62 | +%2,27 | CNY 21,69 | CNY 21,85 | CNY 21,21 | 38,49M |
| 2026-08-04 | CNY 21,14 | +%0,67 | CNY 21,01 | CNY 21,30 | CNY 20,72 | 26,26M |
| 2026-08-03 | CNY 21,00 | +%1,94 | CNY 20,61 | CNY 21,15 | CNY 20,60 | 23,03M |
| 2026-07-31 | CNY 20,60 | +%2,90 | CNY 20,42 | CNY 20,94 | CNY 20,42 | 29,93M |
| 2026-07-30 | CNY 20,02 | -%1,43 | CNY 20,14 | CNY 20,67 | CNY 19,91 | 26,75M |
| 2026-07-29 | CNY 20,31 | +%1,70 | CNY 20,05 | CNY 20,46 | CNY 19,78 | 24,78M |
| 2026-07-28 | CNY 19,97 | -%0,94 | CNY 20,17 | CNY 20,38 | CNY 19,82 | 21,12M |
| 2026-07-27 | CNY 20,16 | +%5,05 | CNY 19,30 | CNY 20,18 | CNY 19,15 | 28,54M |
| 2026-07-24 | CNY 19,19 | -%4,62 | CNY 19,83 | CNY 19,84 | CNY 19,18 | 21,63M |
| 2026-07-23 | CNY 20,12 | +%0,85 | CNY 19,67 | CNY 20,12 | CNY 19,56 | 18,30M |
| 2026-07-22 | CNY 19,95 | -%2,21 | CNY 20,31 | CNY 20,31 | CNY 19,80 | 26,03M |
| 2026-07-21 | CNY 20,40 | +%2,15 | CNY 20,00 | CNY 20,49 | CNY 19,98 | 33,14M |
| 2026-07-20 | CNY 19,97 | -%0,15 | CNY 20,44 | CNY 20,61 | CNY 19,21 | 34,44M |
| 2026-07-17 | CNY 20,00 | -%4,53 | CNY 20,95 | CNY 21,48 | CNY 19,85 | 32,20M |
| 2026-07-16 | CNY 20,95 | +%0,53 | CNY 20,61 | CNY 21,37 | CNY 20,40 | 27,34M |
| 2026-07-15 | CNY 20,84 | +%2,71 | CNY 20,49 | CNY 21,28 | CNY 20,21 | 28,55M |
| 2026-07-14 | CNY 20,29 | +%1,15 | CNY 20,08 | CNY 20,33 | CNY 19,71 | 21,55M |
| 2026-07-13 | CNY 20,06 | -%6,91 | CNY 21,25 | CNY 21,33 | CNY 20,01 | 30,70M |
| 2026-07-10 | CNY 21,55 | +%1,60 | CNY 21,12 | CNY 22,45 | CNY 21,00 | 38,48M |
| 2026-07-09 | CNY 21,21 | +%0,62 | CNY 21,07 | CNY 21,26 | CNY 20,58 | 30,23M |
| 2026-07-08 | CNY 21,08 | -%5,43 | CNY 22,23 | CNY 22,49 | CNY 21,07 | 34,28M |
| 2026-07-07 | CNY 22,29 | -%2,11 | CNY 22,80 | CNY 23,48 | CNY 22,18 | 33,01M |
| 2026-07-06 | CNY 22,77 | -%2,90 | CNY 23,50 | CNY 23,69 | CNY 22,77 | 44,35M |
| 2026-07-03 | CNY 23,45 | +%7,27 | CNY 21,70 | CNY 24,05 | CNY 21,69 | 77,03M |
| 2026-07-02 | CNY 21,86 | %0,00 | CNY 21,95 | CNY 22,59 | CNY 21,81 | 42,80M |
| 2026-07-01 | CNY 21,86 | +%1,16 | CNY 21,56 | CNY 22,20 | CNY 21,46 | 32,66M |
| 2026-06-30 | CNY 21,61 | +%3,40 | CNY 20,91 | CNY 21,99 | CNY 20,72 | 35,42M |
| 2026-06-29 | CNY 20,90 | -%0,95 | CNY 21,11 | CNY 21,16 | CNY 20,49 | 33,32M |
| 2026-06-26 | CNY 21,10 | -%7,33 | CNY 22,54 | CNY 22,60 | CNY 21,09 | 43,88M |
| 2026-06-25 | CNY 22,77 | +%0,04 | CNY 22,51 | CNY 23,12 | CNY 22,08 | 46,10M |
| 2026-06-24 | CNY 22,76 | -%1,00 | CNY 23,00 | CNY 23,23 | CNY 22,57 | 34,72M |
| 2026-06-23 | CNY 22,99 | -%3,36 | CNY 23,61 | CNY 23,88 | CNY 22,85 | 37,61M |
| 2026-06-22 | CNY 23,79 | -%3,57 | CNY 24,49 | CNY 24,50 | CNY 23,20 | 52,99M |
| 2026-06-18 | CNY 24,67 | -%0,68 | CNY 24,56 | CNY 25,12 | CNY 24,54 | 32,16M |
| 2026-06-17 | CNY 24,84 | -%0,16 | CNY 25,33 | CNY 25,58 | CNY 24,54 | 35,28M |
| 2026-06-16 | CNY 24,88 | +%0,93 | CNY 24,61 | CNY 25,28 | CNY 24,44 | 32,81M |
| 2026-06-15 | CNY 24,65 | +%3,31 | CNY 24,26 | CNY 24,66 | CNY 24,21 | 30,38M |
| 2026-06-12 | CNY 23,86 | +%1,40 | CNY 23,87 | CNY 24,36 | CNY 23,68 | 35,54M |
| 2026-06-11 | CNY 23,53 | -%2,77 | CNY 24,19 | CNY 24,49 | CNY 23,44 | 33,70M |
| 2026-06-10 | CNY 24,20 | -%6,24 | CNY 25,40 | CNY 25,48 | CNY 23,90 | 45,30M |
| 2026-06-09 | CNY 25,81 | +%1,73 | CNY 25,68 | CNY 25,92 | CNY 24,78 | 33,96M |
| 2026-06-08 | CNY 25,37 | -%3,90 | CNY 25,50 | CNY 26,31 | CNY 25,18 | 35,25M |
| 2026-06-05 | CNY 26,40 | -%0,49 | CNY 26,50 | CNY 27,24 | CNY 25,16 | 56,56M |
| 2026-06-04 | CNY 26,53 | -%1,49 | CNY 26,57 | CNY 27,29 | CNY 26,36 | 34,72M |
| 2026-06-03 | CNY 26,93 | +%2,20 | CNY 26,31 | CNY 27,29 | CNY 26,12 | 43,61M |
| 2026-06-02 | CNY 26,35 | +%0,69 | CNY 26,26 | CNY 26,57 | CNY 25,81 | 32,55M |
| 2026-06-01 | CNY 26,17 | -%0,19 | CNY 26,38 | CNY 26,80 | CNY 25,85 | 38,09M |
| 2026-05-29 | CNY 26,22 | -%7,38 | CNY 28,20 | CNY 28,37 | CNY 26,08 | 71,17M |
| 2026-05-28 | CNY 28,31 | -%6,32 | CNY 29,85 | CNY 29,95 | CNY 27,88 | 81,74M |
| 2026-05-27 | CNY 30,22 | -%5,41 | CNY 31,51 | CNY 33,13 | CNY 29,88 | 90,37M |
| 2026-05-26 | CNY 31,95 | -%0,96 | CNY 31,99 | CNY 32,76 | CNY 31,30 | 91,58M |