Xinjiang Joinworld Co., Ltd. Class A 600888
SSE · Çin · Enerji Dışı Mineraller
CNY 9,78+0,11 (+%1,14)
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 9,78 | +%1,14 | CNY 9,70 | CNY 9,98 | CNY 9,60 | 40,22M |
| 2026-09-29 | CNY 9,67 | +%6,38 | CNY 9,30 | CNY 9,77 | CNY 9,24 | 58,05M |
| 2026-09-28 | CNY 9,09 | -%6,48 | CNY 9,80 | CNY 9,80 | CNY 9,02 | 43,90M |
| 2026-09-24 | CNY 9,72 | -%3,38 | CNY 9,95 | CNY 10,03 | CNY 9,70 |
| 31,64M |
| 2026-09-23 | CNY 10,06 | -%1,47 | CNY 10,23 | CNY 10,36 | CNY 10,00 | 30,29M |
| 2026-09-22 | CNY 10,21 | -%0,39 | CNY 10,26 | CNY 10,42 | CNY 10,16 | 43,08M |
| 2026-09-21 | CNY 10,25 | +%2,81 | CNY 9,97 | CNY 10,37 | CNY 9,92 | 52,02M |
| 2026-09-18 | CNY 9,97 | +%1,94 | CNY 9,96 | CNY 10,00 | CNY 9,82 | 32,60M |
| 2026-09-17 | CNY 9,78 | -%2,20 | CNY 9,90 | CNY 10,06 | CNY 9,71 | 26,31M |
| 2026-09-16 | CNY 10,00 | +%1,63 | CNY 9,80 | CNY 10,03 | CNY 9,71 | 26,02M |
| 2026-09-15 | CNY 9,84 | +%0,20 | CNY 9,80 | CNY 9,92 | CNY 9,74 | 20,66M |
| 2026-09-14 | CNY 9,82 | +%0,20 | CNY 9,69 | CNY 9,85 | CNY 9,55 | 23,33M |
| 2026-09-11 | CNY 9,80 | -%3,07 | CNY 9,97 | CNY 9,97 | CNY 9,51 | 44,91M |
| 2026-09-10 | CNY 10,11 | -%1,37 | CNY 10,20 | CNY 10,28 | CNY 10,03 | 28,63M |
| 2026-09-09 | CNY 10,25 | +%1,59 | CNY 10,09 | CNY 10,27 | CNY 10,09 | 36,30M |
| 2026-09-08 | CNY 10,09 | +%1,10 | CNY 10,01 | CNY 10,15 | CNY 9,96 | 31,20M |
| 2026-09-07 | CNY 9,98 | +%1,11 | CNY 9,87 | CNY 10,03 | CNY 9,82 | 29,56M |
| 2026-09-04 | CNY 9,87 | -%2,85 | CNY 10,20 | CNY 10,27 | CNY 9,80 | 45,19M |
| 2026-09-03 | CNY 10,16 | +%0,49 | CNY 10,17 | CNY 10,22 | CNY 10,06 | 30,06M |
| 2026-09-02 | CNY 10,11 | -%2,60 | CNY 10,22 | CNY 10,25 | CNY 9,95 | 42,72M |
| 2026-09-01 | CNY 10,38 | -%0,95 | CNY 10,54 | CNY 10,85 | CNY 10,32 | 52,15M |
| 2026-08-31 | CNY 10,48 | -%0,29 | CNY 10,31 | CNY 10,50 | CNY 10,18 | 43,31M |
| 2026-08-28 | CNY 10,51 | -%0,28 | CNY 10,59 | CNY 10,63 | CNY 10,42 | 45,53M |
| 2026-08-27 | CNY 10,54 | +%1,25 | CNY 10,29 | CNY 10,66 | CNY 10,29 | 53,47M |
| 2026-08-26 | CNY 10,41 | +%0,19 | CNY 10,33 | CNY 10,57 | CNY 10,28 | 52,40M |
| 2026-08-25 | CNY 10,39 | -%1,33 | CNY 10,59 | CNY 10,59 | CNY 10,06 | 67,72M |
| 2026-08-24 | CNY 10,53 | +%2,73 | CNY 10,23 | CNY 10,94 | CNY 10,21 | 90,50M |
| 2026-08-21 | CNY 10,25 | +%4,49 | CNY 9,92 | CNY 10,30 | CNY 9,76 | 61,71M |
| 2026-08-20 | CNY 9,81 | +%0,20 | CNY 9,94 | CNY 10,03 | CNY 9,74 | 41,59M |
| 2026-08-19 | CNY 9,79 | -%4,67 | CNY 10,15 | CNY 10,18 | CNY 9,73 | 50,53M |
| 2026-08-18 | CNY 10,27 | -%1,34 | CNY 10,36 | CNY 10,56 | CNY 10,11 | 48,49M |
| 2026-08-17 | CNY 10,41 | +%0,39 | CNY 10,36 | CNY 10,42 | CNY 10,14 | 58,24M |
| 2026-08-14 | CNY 10,37 | +%4,33 | CNY 9,94 | CNY 10,38 | CNY 9,91 | 70,79M |
| 2026-08-13 | CNY 9,94 | -%1,88 | CNY 10,13 | CNY 10,24 | CNY 9,93 | 50,83M |
| 2026-08-12 | CNY 10,13 | +%0,70 | CNY 10,10 | CNY 10,30 | CNY 10,07 | 42,70M |
| 2026-08-11 | CNY 10,06 | -%0,98 | CNY 10,01 | CNY 10,33 | CNY 10,01 | 62,56M |
| 2026-08-10 | CNY 10,16 | +%0,89 | CNY 10,19 | CNY 10,24 | CNY 9,92 | 60,61M |
| 2026-08-07 | CNY 10,07 | +%2,03 | CNY 9,87 | CNY 10,17 | CNY 9,72 | 62,06M |
| 2026-08-06 | CNY 9,87 | +%1,02 | CNY 9,73 | CNY 9,98 | CNY 9,60 | 65,58M |
| 2026-08-05 | CNY 9,77 | +%4,05 | CNY 9,43 | CNY 9,81 | CNY 9,38 | 68,13M |
| 2026-08-04 | CNY 9,39 | +%3,19 | CNY 9,15 | CNY 9,49 | CNY 9,12 | 64,34M |
| 2026-08-03 | CNY 9,10 | +%1,11 | CNY 9,05 | CNY 9,13 | CNY 8,88 | 54,08M |
| 2026-07-31 | CNY 9,00 | +%1,12 | CNY 9,17 | CNY 9,34 | CNY 8,99 | 78,63M |
| 2026-07-30 | CNY 8,90 | -%2,52 | CNY 9,03 | CNY 9,26 | CNY 8,83 | 65,32M |
| 2026-07-29 | CNY 9,13 | +%3,28 | CNY 8,84 | CNY 9,23 | CNY 8,62 | 76,65M |
| 2026-07-28 | CNY 8,84 | -%2,86 | CNY 8,91 | CNY 9,03 | CNY 8,78 | 47,33M |
| 2026-07-27 | CNY 9,10 | +%3,76 | CNY 8,77 | CNY 9,10 | CNY 8,72 | 44,86M |
| 2026-07-24 | CNY 8,77 | -%4,26 | CNY 8,95 | CNY 9,02 | CNY 8,69 | 52,36M |
| 2026-07-23 | CNY 9,16 | +%2,81 | CNY 8,92 | CNY 9,37 | CNY 8,90 | 69,11M |
| 2026-07-22 | CNY 8,91 | -%4,81 | CNY 9,29 | CNY 9,38 | CNY 8,80 | 76,89M |
| 2026-07-21 | CNY 9,36 | +%5,64 | CNY 9,01 | CNY 9,43 | CNY 8,44 | 90,76M |
| 2026-07-20 | CNY 8,86 | -%7,03 | CNY 9,77 | CNY 9,92 | CNY 8,71 | 88,74M |
| 2026-07-17 | CNY 9,53 | -%8,37 | CNY 10,35 | CNY 10,55 | CNY 9,43 | 69,30M |
| 2026-07-16 | CNY 10,40 | -%3,79 | CNY 10,71 | CNY 11,00 | CNY 10,32 | 47,50M |
| 2026-07-15 | CNY 10,81 | -%4,00 | CNY 11,38 | CNY 11,38 | CNY 10,69 | 49,05M |
| 2026-07-14 | CNY 11,26 | +%6,43 | CNY 10,79 | CNY 11,38 | CNY 10,37 | 76,03M |
| 2026-07-13 | CNY 10,58 | -%9,96 | CNY 11,50 | CNY 11,73 | CNY 10,58 | 67,10M |
| 2026-07-10 | CNY 11,75 | -%3,45 | CNY 12,30 | CNY 12,53 | CNY 11,75 | 69,67M |
| 2026-07-09 | CNY 12,17 | -%2,64 | CNY 12,50 | CNY 12,68 | CNY 11,40 | 99,07M |
| 2026-07-08 | CNY 12,50 | -%2,50 | CNY 12,75 | CNY 13,00 | CNY 12,08 | 79,90M |
| 2026-07-07 | CNY 12,82 | -%6,22 | CNY 13,52 | CNY 13,81 | CNY 12,77 | 73,92M |
| 2026-07-06 | CNY 13,67 | -%3,73 | CNY 14,24 | CNY 14,50 | CNY 13,49 | 78,63M |
| 2026-07-03 | CNY 14,20 | -%5,21 | CNY 14,98 | CNY 15,00 | CNY 13,90 | 103,33M |
| 2026-07-02 | CNY 14,98 | -%6,61 | CNY 15,50 | CNY 15,97 | CNY 14,80 | 90,84M |
| 2026-07-01 | CNY 16,04 | +%0,94 | CNY 15,90 | CNY 16,62 | CNY 15,57 | 118,66M |
| 2026-06-30 | CNY 15,89 | +%6,22 | CNY 15,35 | CNY 16,31 | CNY 15,01 | 119,87M |
| 2026-06-29 | CNY 14,96 | -%7,20 | CNY 16,23 | CNY 16,76 | CNY 14,69 | 150,20M |
| 2026-06-26 | CNY 16,12 | %0,00 | CNY 16,88 | CNY 17,28 | CNY 15,67 | 194,35M |
| 2026-06-25 | CNY 16,12 | +%10,03 | CNY 15,50 | CNY 16,12 | CNY 15,50 | 67,81M |
| 2026-06-24 | CNY 14,65 | +%7,56 | CNY 13,52 | CNY 14,81 | CNY 13,22 | 138,26M |
| 2026-06-23 | CNY 13,62 | -%4,69 | CNY 13,80 | CNY 14,15 | CNY 13,45 | 110,29M |
| 2026-06-22 | CNY 14,29 | +%8,75 | CNY 13,68 | CNY 14,41 | CNY 13,46 | 152,96M |
| 2026-06-18 | CNY 13,14 | +%6,83 | CNY 12,78 | CNY 13,28 | CNY 12,35 | 145,79M |
| 2026-06-17 | CNY 12,30 | -%1,52 | CNY 12,49 | CNY 13,44 | CNY 12,14 | 201,90M |
| 2026-06-16 | CNY 12,49 | +%10,04 | CNY 11,15 | CNY 12,49 | CNY 11,03 | 109,67M |
| 2026-06-15 | CNY 11,35 | +%3,94 | CNY 11,07 | CNY 11,45 | CNY 10,95 | 92,09M |
| 2026-06-12 | CNY 10,92 | -%1,97 | CNY 11,26 | CNY 11,51 | CNY 10,80 | 91,87M |
| 2026-06-11 | CNY 11,14 | +%2,30 | CNY 10,76 | CNY 11,52 | CNY 10,61 | 101,07M |
| 2026-06-10 | CNY 10,89 | +%4,91 | CNY 10,20 | CNY 11,20 | CNY 10,08 | 87,78M |
| 2026-06-09 | CNY 10,38 | -%0,48 | CNY 10,52 | CNY 10,60 | CNY 9,90 | 57,85M |
| 2026-06-08 | CNY 10,43 | -%5,61 | CNY 10,64 | CNY 10,99 | CNY 10,25 | 73,11M |
| 2026-06-05 | CNY 11,05 | +%1,84 | CNY 10,87 | CNY 11,70 | CNY 10,58 | 79,96M |
| 2026-06-04 | CNY 10,85 | -%4,07 | CNY 11,24 | CNY 11,25 | CNY 10,77 | 88,28M |
| 2026-06-03 | CNY 11,31 | -%4,40 | CNY 11,75 | CNY 11,93 | CNY 11,22 | 87,94M |
| 2026-06-02 | CNY 11,83 | +%0,08 | CNY 11,98 | CNY 12,00 | CNY 11,49 | 72,57M |
| 2026-06-01 | CNY 11,82 | +%2,07 | CNY 11,40 | CNY 12,34 | CNY 11,39 | 111,75M |
| 2026-05-29 | CNY 11,58 | -%3,90 | CNY 12,20 | CNY 12,38 | CNY 11,46 | 112,10M |
| 2026-05-28 | CNY 12,05 | +%2,73 | CNY 11,62 | CNY 12,27 | CNY 11,20 | 148,15M |
| 2026-05-27 | CNY 11,73 | +%4,08 | CNY 11,16 | CNY 11,91 | CNY 11,14 | 145,17M |
| 2026-05-26 | CNY 11,27 | +%1,99 | CNY 10,84 | CNY 11,46 | CNY 10,50 | 179,29M |