JCHX MINING MANAGEMENT CO LTD Class A 603979
SSE · Çin · Enerji Dışı Mineraller
CNY 72,28-0,07 (-%0,10)
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 72,28 | -%0,10 | CNY 72,26 | CNY 73,39 | CNY 71,80 | 2,83M |
| 2026-09-29 | CNY 72,35 | +%1,74 | CNY 71,80 | CNY 72,63 | CNY 70,24 | 3,25M |
| 2026-09-28 | CNY 71,11 | -%1,71 | CNY 71,54 | CNY 71,60 | CNY 69,99 | 3,12M |
| 2026-09-24 | CNY 72,35 | -%4,85 | CNY 75,72 | CNY 76,09 | CNY 72,33 | 4,51M |
| 2026-09-23 | CNY 76,04 | +%1,55 | CNY 75,65 | CNY 76,90 | CNY 74,99 | 3,59M |
| 2026-09-22 | CNY 74,88 | +%1,82 | CNY 73,98 | CNY 76,23 | CNY 73,66 | 4,73M |
| 2026-09-21 | CNY 73,54 | +%0,29 | CNY 73,33 | CNY 75,14 | CNY 73,28 | 3,93M |
| 2026-09-18 | CNY 73,33 | +%0,18 | CNY 74,10 | CNY 74,73 | CNY 72,88 | 3,87M |
| 2026-09-17 | CNY 73,20 | +%0,41 | CNY 72,30 | CNY 73,75 | CNY 70,80 | 5,77M |
| 2026-09-16 | CNY 72,90 | +%0,83 | CNY 72,49 | CNY 73,60 | CNY 71,35 | 4,02M |
| 2026-09-15 | CNY 72,30 | -%2,11 | CNY 73,51 | CNY 73,80 | CNY 72,07 | 4,50M |
| 2026-09-14 | CNY 73,86 | -%1,52 | CNY 73,94 | CNY 75,22 | CNY 73,21 | 5,48M |
| 2026-09-11 | CNY 75,00 | -%6,41 | CNY 75,90 | CNY 75,90 | CNY 72,36 | 13,11M |
| 2026-09-10 | CNY 80,14 | -%2,92 | CNY 81,70 | CNY 82,75 | CNY 79,66 | 7,42M |
| 2026-09-09 | CNY 82,55 | +%2,67 | CNY 79,00 | CNY 83,02 | CNY 79,00 | 7,74M |
| 2026-09-08 | CNY 80,40 | +%2,49 | CNY 80,01 | CNY 81,98 | CNY 78,55 | 9,40M |
| 2026-09-07 | CNY 78,45 | -%1,37 | CNY 78,83 | CNY 79,99 | CNY 77,18 | 7,26M |
| 2026-09-04 | CNY 79,54 | -%0,23 | CNY 80,50 | CNY 81,32 | CNY 78,97 | 3,84M |
| 2026-09-03 | CNY 79,72 | +%1,12 | CNY 79,48 | CNY 80,58 | CNY 78,60 | 5,52M |
| 2026-09-02 | CNY 78,84 | -%4,09 | CNY 81,24 | CNY 81,99 | CNY 77,50 | 8,01M |
| 2026-09-01 | CNY 82,20 | +%0,59 | CNY 81,98 | CNY 83,79 | CNY 80,70 | 12,46M |
| 2026-08-31 | CNY 81,72 | %0,00 | CNY 79,68 | CNY 81,72 | CNY 77,23 | 12,29M |
| 2026-08-28 | CNY 81,72 | +%1,71 | CNY 80,30 | CNY 82,53 | CNY 78,17 | 8,70M |
| 2026-08-27 | CNY 80,35 | -%0,45 | CNY 80,70 | CNY 81,76 | CNY 79,64 | 11,82M |
| 2026-08-26 | CNY 80,71 | +%10,00 | CNY 75,64 | CNY 80,71 | CNY 75,17 | 6,47M |
| 2026-08-25 | CNY 73,37 | -%1,30 | CNY 74,25 | CNY 75,12 | CNY 72,21 | 6,52M |
| 2026-08-24 | CNY 74,34 | -%1,01 | CNY 76,22 | CNY 77,68 | CNY 73,54 | 6,42M |
| 2026-08-21 | CNY 75,10 | +%0,27 | CNY 75,58 | CNY 76,37 | CNY 74,21 | 5,23M |
| 2026-08-20 | CNY 74,90 | +%2,81 | CNY 75,16 | CNY 77,50 | CNY 73,68 | 7,35M |
| 2026-08-19 | CNY 72,85 | -%5,24 | CNY 74,00 | CNY 76,60 | CNY 72,43 | 9,30M |
| 2026-08-18 | CNY 76,88 | -%0,92 | CNY 76,58 | CNY 78,20 | CNY 75,93 | 8,08M |
| 2026-08-17 | CNY 77,59 | +%1,23 | CNY 78,12 | CNY 79,22 | CNY 76,81 | 8,61M |
| 2026-08-14 | CNY 76,65 | +%5,97 | CNY 72,07 | CNY 77,10 | CNY 70,99 | 12,08M |
| 2026-08-13 | CNY 72,33 | -%3,02 | CNY 74,50 | CNY 74,61 | CNY 72,18 | 7,06M |
| 2026-08-12 | CNY 74,58 | -%1,88 | CNY 76,00 | CNY 76,79 | CNY 74,02 | 8,40M |
| 2026-08-11 | CNY 76,01 | -%5,20 | CNY 79,95 | CNY 80,86 | CNY 76,01 | 9,18M |
| 2026-08-10 | CNY 80,18 | +%1,25 | CNY 79,24 | CNY 80,87 | CNY 77,41 | 7,75M |
| 2026-08-07 | CNY 79,19 | +%1,01 | CNY 77,92 | CNY 80,07 | CNY 76,30 | 10,67M |
| 2026-08-06 | CNY 78,40 | -%0,36 | CNY 81,04 | CNY 81,13 | CNY 77,22 | 11,35M |
| 2026-08-05 | CNY 78,68 | +%10,00 | CNY 73,50 | CNY 78,68 | CNY 72,90 | 11,06M |
| 2026-08-04 | CNY 71,53 | -%0,04 | CNY 71,65 | CNY 72,96 | CNY 70,14 | 7,15M |
| 2026-08-03 | CNY 71,56 | -%3,61 | CNY 74,24 | CNY 74,42 | CNY 70,80 | 6,09M |
| 2026-07-31 | CNY 74,24 | +%0,22 | CNY 74,50 | CNY 76,95 | CNY 72,58 | 7,58M |
| 2026-07-30 | CNY 74,08 | +%0,83 | CNY 73,88 | CNY 74,96 | CNY 71,36 | 10,91M |
| 2026-07-29 | CNY 73,47 | +%2,83 | CNY 71,74 | CNY 74,00 | CNY 70,00 | 7,24M |
| 2026-07-28 | CNY 71,45 | -%0,63 | CNY 70,56 | CNY 72,12 | CNY 69,94 | 7,00M |
| 2026-07-27 | CNY 71,90 | +%3,38 | CNY 70,88 | CNY 71,99 | CNY 69,30 | 6,34M |
| 2026-07-24 | CNY 69,55 | -%6,38 | CNY 71,82 | CNY 72,00 | CNY 68,78 | 10,99M |
| 2026-07-23 | CNY 74,29 | +%1,84 | CNY 72,95 | CNY 76,64 | CNY 71,26 | 15,51M |
| 2026-07-22 | CNY 72,95 | +%9,98 | CNY 67,00 | CNY 72,96 | CNY 67,00 | 17,80M |
| 2026-07-21 | CNY 66,33 | +%4,97 | CNY 63,66 | CNY 67,36 | CNY 63,43 | 10,76M |
| 2026-07-20 | CNY 63,19 | +%4,00 | CNY 61,32 | CNY 64,32 | CNY 61,12 | 7,77M |
| 2026-07-17 | CNY 60,76 | -%7,73 | CNY 65,01 | CNY 65,66 | CNY 60,61 | 9,64M |
| 2026-07-16 | CNY 65,85 | +%2,06 | CNY 63,52 | CNY 69,04 | CNY 63,50 | 10,07M |
| 2026-07-15 | CNY 64,52 | -%3,85 | CNY 67,00 | CNY 68,50 | CNY 64,00 | 7,09M |
| 2026-07-14 | CNY 67,10 | +%2,49 | CNY 64,82 | CNY 67,60 | CNY 63,50 | 11,47M |
| 2026-07-13 | CNY 65,47 | +%0,34 | CNY 63,89 | CNY 66,21 | CNY 62,80 | 6,84M |
| 2026-07-10 | CNY 65,25 | -%0,90 | CNY 65,35 | CNY 66,99 | CNY 62,09 | 10,68M |
| 2026-07-09 | CNY 65,84 | +%1,57 | CNY 63,24 | CNY 66,30 | CNY 58,89 | 14,21M |
| 2026-07-08 | CNY 64,82 | +%0,81 | CNY 64,00 | CNY 66,33 | CNY 62,61 | 8,13M |
| 2026-07-07 | CNY 64,30 | -%1,29 | CNY 64,30 | CNY 64,92 | CNY 62,60 | 8,02M |
| 2026-07-06 | CNY 65,14 | +%1,12 | CNY 64,33 | CNY 66,74 | CNY 64,33 | 8,99M |
| 2026-07-03 | CNY 64,42 | +%4,41 | CNY 64,79 | CNY 66,11 | CNY 62,85 | 15,84M |
| 2026-07-02 | CNY 61,70 | +%5,22 | CNY 58,85 | CNY 62,53 | CNY 58,66 | 20,99M |
| 2026-07-01 | CNY 58,64 | -%0,66 | CNY 58,74 | CNY 59,00 | CNY 57,15 | 13,64M |
| 2026-06-30 | CNY 59,03 | -%5,51 | CNY 62,48 | CNY 62,48 | CNY 58,40 | 14,55M |
| 2026-06-29 | CNY 62,47 | +%4,26 | CNY 60,00 | CNY 62,99 | CNY 59,43 | 11,63M |
| 2026-06-26 | CNY 59,92 | -%5,28 | CNY 63,30 | CNY 63,55 | CNY 59,60 | 12,42M |
| 2026-06-25 | CNY 63,26 | -%9,47 | CNY 68,00 | CNY 68,78 | CNY 62,90 | 21,20M |
| 2026-06-24 | CNY 69,88 | +%0,24 | CNY 69,33 | CNY 69,98 | CNY 68,33 | 7,58M |
| 2026-06-23 | CNY 69,71 | -%8,13 | CNY 74,98 | CNY 74,98 | CNY 69,29 | 12,26M |
| 2026-06-22 | CNY 75,88 | +%3,31 | CNY 72,80 | CNY 76,27 | CNY 71,80 | 14,11M |
| 2026-06-18 | CNY 73,45 | -%4,98 | CNY 75,37 | CNY 77,95 | CNY 72,66 | 12,29M |
| 2026-06-17 | CNY 77,30 | +%6,28 | CNY 72,00 | CNY 77,38 | CNY 72,00 | 12,47M |
| 2026-06-16 | CNY 72,73 | -%6,56 | CNY 77,45 | CNY 77,45 | CNY 71,86 | 15,87M |
| 2026-06-15 | CNY 77,84 | +%10,01 | CNY 73,62 | CNY 77,84 | CNY 73,62 | 16,05M |
| 2026-06-12 | CNY 70,76 | +%3,89 | CNY 69,88 | CNY 73,20 | CNY 68,16 | 10,29M |
| 2026-06-11 | CNY 68,11 | +%2,92 | CNY 65,32 | CNY 68,76 | CNY 65,00 | 6,74M |
| 2026-06-10 | CNY 66,18 | -%4,31 | CNY 67,82 | CNY 67,84 | CNY 65,21 | 7,34M |
| 2026-06-09 | CNY 69,16 | +%4,57 | CNY 66,87 | CNY 69,50 | CNY 65,26 | 6,66M |
| 2026-06-08 | CNY 66,14 | -%7,56 | CNY 67,79 | CNY 68,58 | CNY 65,21 | 9,31M |
| 2026-06-05 | CNY 71,55 | -%0,62 | CNY 72,00 | CNY 74,82 | CNY 70,05 | 5,46M |
| 2026-06-04 | CNY 72,00 | -%3,36 | CNY 73,55 | CNY 73,90 | CNY 70,88 | 6,67M |
| 2026-06-03 | CNY 74,50 | -%2,42 | CNY 75,50 | CNY 77,86 | CNY 74,01 | 8,52M |
| 2026-06-02 | CNY 76,35 | +%4,15 | CNY 73,95 | CNY 77,72 | CNY 73,31 | 9,44M |
| 2026-06-01 | CNY 73,31 | -%1,17 | CNY 74,00 | CNY 75,97 | CNY 72,69 | 7,38M |
| 2026-05-29 | CNY 74,18 | +%3,03 | CNY 73,33 | CNY 74,86 | CNY 72,24 | 9,47M |
| 2026-05-28 | CNY 72,00 | -%1,28 | CNY 72,80 | CNY 73,38 | CNY 69,99 | 7,41M |
| 2026-05-27 | CNY 72,93 | -%2,95 | CNY 73,65 | CNY 74,60 | CNY 72,00 | 8,57M |
| 2026-05-26 | CNY 75,15 | +%7,59 | CNY 69,87 | CNY 75,18 | CNY 69,00 | 16,55M |