Zhejiang Jihua Group Co. Ltd. Class A 603980
SSE · Çin · Proses Endüstrileri
CNY 9,06+0,22 (+%2,49)
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 9,06 | +%2,49 | CNY 8,79 | CNY 9,18 | CNY 8,71 | 66,13M |
| 2026-09-29 | CNY 8,84 | +%9,95 | CNY 7,96 | CNY 8,84 | CNY 7,96 | 50,64M |
| 2026-09-28 | CNY 8,04 | -%0,62 | CNY 8,08 | CNY 8,23 | CNY 7,89 | 37,62M |
| 2026-09-24 | CNY 8,09 | -%6,80 | CNY 8,55 | CNY 8,72 | CNY 8,05 | 58,99M |
| 2026-09-23 | CNY 8,68 | -%3,02 | CNY 8,95 | CNY 9,08 | CNY 8,61 | 58,52M |
| 2026-09-22 | CNY 8,95 | +%0,11 | CNY 8,91 | CNY 9,17 | CNY 8,75 | 42,11M |
| 2026-09-21 | CNY 8,94 | +%1,36 | CNY 8,82 | CNY 9,19 | CNY 8,76 | 54,69M |
| 2026-09-18 | CNY 8,82 | +%7,04 | CNY 8,21 | CNY 8,97 | CNY 8,21 | 64,53M |
| 2026-09-17 | CNY 8,24 | +%0,24 | CNY 8,16 | CNY 8,47 | CNY 8,11 | 43,95M |
| 2026-09-16 | CNY 8,22 | +%4,58 | CNY 7,84 | CNY 8,37 | CNY 7,77 | 60,95M |
| 2026-09-15 | CNY 7,86 | -%3,68 | CNY 8,03 | CNY 8,08 | CNY 7,80 | 42,83M |
| 2026-09-14 | CNY 8,16 | +%3,03 | CNY 8,00 | CNY 8,22 | CNY 7,78 | 53,72M |
| 2026-09-11 | CNY 7,92 | -%2,82 | CNY 8,00 | CNY 8,30 | CNY 7,50 | 72,19M |
| 2026-09-10 | CNY 8,15 | +%5,03 | CNY 7,75 | CNY 8,19 | CNY 7,66 | 75,88M |
| 2026-09-09 | CNY 7,76 | +%0,65 | CNY 7,68 | CNY 7,99 | CNY 7,55 | 58,51M |
| 2026-09-08 | CNY 7,71 | +%0,78 | CNY 7,46 | CNY 7,82 | CNY 7,40 | 57,95M |
| 2026-09-07 | CNY 7,65 | -%3,65 | CNY 7,85 | CNY 7,93 | CNY 7,36 | 76,42M |
| 2026-09-04 | CNY 7,94 | +%3,25 | CNY 7,73 | CNY 8,41 | CNY 7,46 | 94,90M |
| 2026-09-03 | CNY 7,69 | +%5,20 | CNY 7,31 | CNY 7,76 | CNY 6,91 | 100,74M |
| 2026-09-02 | CNY 7,31 | -%7,70 | CNY 7,99 | CNY 8,15 | CNY 7,29 | 113,19M |
| 2026-09-01 | CNY 7,92 | +%10,00 | CNY 7,66 | CNY 7,92 | CNY 7,60 | 58,95M |
| 2026-08-31 | CNY 7,20 | +%1,41 | CNY 7,09 | CNY 7,35 | CNY 6,93 | 62,85M |
| 2026-08-28 | CNY 7,10 | +%4,11 | CNY 6,93 | CNY 7,18 | CNY 6,80 | 44,77M |
| 2026-08-27 | CNY 6,82 | +%1,19 | CNY 6,72 | CNY 6,88 | CNY 6,70 | 28,61M |
| 2026-08-26 | CNY 6,74 | +%2,90 | CNY 6,53 | CNY 6,94 | CNY 6,53 | 34,39M |
| 2026-08-25 | CNY 6,55 | -%2,53 | CNY 6,70 | CNY 6,70 | CNY 6,40 | 23,76M |
| 2026-08-24 | CNY 6,72 | +%1,51 | CNY 6,70 | CNY 6,79 | CNY 6,60 | 15,71M |
| 2026-08-21 | CNY 6,62 | -%1,63 | CNY 6,67 | CNY 6,72 | CNY 6,57 | 15,94M |
| 2026-08-20 | CNY 6,73 | -%0,88 | CNY 6,85 | CNY 6,93 | CNY 6,67 | 15,17M |
| 2026-08-19 | CNY 6,79 | -%4,10 | CNY 7,00 | CNY 7,00 | CNY 6,76 | 20,71M |
| 2026-08-18 | CNY 7,08 | +%0,43 | CNY 7,05 | CNY 7,15 | CNY 6,87 | 27,08M |
| 2026-08-17 | CNY 7,05 | +%1,44 | CNY 6,96 | CNY 7,20 | CNY 6,93 | 28,20M |
| 2026-08-14 | CNY 6,95 | -%2,39 | CNY 7,19 | CNY 7,21 | CNY 6,88 | 29,21M |
| 2026-08-13 | CNY 7,12 | -%1,25 | CNY 7,20 | CNY 7,43 | CNY 7,12 | 41,00M |
| 2026-08-12 | CNY 7,21 | +%6,34 | CNY 6,73 | CNY 7,38 | CNY 6,72 | 53,23M |
| 2026-08-11 | CNY 6,78 | -%2,16 | CNY 6,88 | CNY 6,97 | CNY 6,77 | 26,83M |
| 2026-08-10 | CNY 6,93 | +%1,76 | CNY 6,85 | CNY 7,01 | CNY 6,83 | 32,19M |
| 2026-08-07 | CNY 6,81 | +%0,59 | CNY 6,72 | CNY 6,83 | CNY 6,62 | 26,62M |
| 2026-08-06 | CNY 6,77 | +%0,45 | CNY 6,71 | CNY 6,85 | CNY 6,69 | 28,32M |
| 2026-08-05 | CNY 6,74 | -%0,15 | CNY 6,70 | CNY 6,77 | CNY 6,64 | 33,03M |
| 2026-08-04 | CNY 6,75 | +%1,66 | CNY 6,70 | CNY 6,80 | CNY 6,63 | 41,59M |
| 2026-08-03 | CNY 6,64 | +%0,61 | CNY 6,50 | CNY 6,75 | CNY 6,46 | 38,58M |
| 2026-07-31 | CNY 6,60 | +%4,27 | CNY 6,30 | CNY 6,65 | CNY 6,30 | 71,70M |
| 2026-07-30 | CNY 6,33 | -%6,91 | CNY 6,50 | CNY 6,72 | CNY 6,33 | 82,68M |
| 2026-07-29 | CNY 6,80 | +%4,62 | CNY 7,00 | CNY 7,15 | CNY 6,60 | 110,10M |
| 2026-07-28 | CNY 6,50 | +%9,98 | CNY 5,86 | CNY 6,50 | CNY 5,82 | 37,69M |
| 2026-07-27 | CNY 5,91 | +%1,55 | CNY 5,76 | CNY 5,97 | CNY 5,75 | 18,37M |
| 2026-07-24 | CNY 5,82 | -%5,37 | CNY 6,06 | CNY 6,13 | CNY 5,80 | 27,54M |
| 2026-07-23 | CNY 6,15 | +%3,71 | CNY 5,87 | CNY 6,18 | CNY 5,87 | 29,46M |
| 2026-07-22 | CNY 5,93 | -%2,31 | CNY 6,00 | CNY 6,09 | CNY 5,86 | 31,51M |
| 2026-07-21 | CNY 6,07 | +%0,33 | CNY 6,20 | CNY 6,34 | CNY 5,73 | 54,96M |
| 2026-07-20 | CNY 6,05 | -%1,94 | CNY 6,25 | CNY 6,36 | CNY 5,88 | 53,27M |
| 2026-07-17 | CNY 6,17 | +%2,49 | CNY 5,99 | CNY 6,40 | CNY 5,99 | 41,31M |
| 2026-07-16 | CNY 6,02 | -%2,90 | CNY 6,19 | CNY 6,27 | CNY 6,00 | 18,53M |
| 2026-07-15 | CNY 6,20 | +%2,48 | CNY 6,10 | CNY 6,39 | CNY 6,08 | 25,74M |
| 2026-07-14 | CNY 6,05 | +%3,60 | CNY 5,79 | CNY 6,15 | CNY 5,72 | 18,54M |
| 2026-07-13 | CNY 5,84 | -%3,15 | CNY 6,00 | CNY 6,09 | CNY 5,80 | 16,74M |
| 2026-07-10 | CNY 6,03 | -%3,37 | CNY 6,17 | CNY 6,28 | CNY 6,03 | 21,89M |
| 2026-07-09 | CNY 6,24 | +%4,87 | CNY 5,97 | CNY 6,26 | CNY 5,71 | 27,54M |
| 2026-07-08 | CNY 5,95 | -%2,78 | CNY 6,12 | CNY 6,16 | CNY 5,82 | 23,11M |
| 2026-07-07 | CNY 6,12 | -%2,39 | CNY 6,21 | CNY 6,27 | CNY 6,10 | 17,78M |
| 2026-07-06 | CNY 6,27 | -%2,18 | CNY 6,37 | CNY 6,41 | CNY 6,24 | 23,00M |
| 2026-07-03 | CNY 6,41 | -%1,99 | CNY 6,57 | CNY 6,64 | CNY 6,39 | 25,13M |
| 2026-07-02 | CNY 6,54 | -%1,21 | CNY 6,54 | CNY 6,68 | CNY 6,45 | 28,77M |
| 2026-07-01 | CNY 6,62 | -%0,30 | CNY 6,63 | CNY 6,70 | CNY 6,51 | 25,04M |
| 2026-06-30 | CNY 6,64 | +%1,37 | CNY 6,56 | CNY 6,75 | CNY 6,31 | 29,54M |
| 2026-06-29 | CNY 6,55 | -%1,06 | CNY 6,61 | CNY 6,74 | CNY 6,46 | 28,82M |
| 2026-06-26 | CNY 6,62 | -%1,19 | CNY 6,71 | CNY 6,75 | CNY 6,57 | 33,82M |
| 2026-06-25 | CNY 6,70 | -%2,33 | CNY 6,82 | CNY 6,95 | CNY 6,61 | 42,04M |
| 2026-06-24 | CNY 6,86 | +%2,24 | CNY 6,57 | CNY 7,02 | CNY 6,57 | 61,47M |
| 2026-06-23 | CNY 6,71 | +%5,50 | CNY 6,38 | CNY 6,75 | CNY 6,37 | 61,54M |
| 2026-06-22 | CNY 6,36 | +%8,72 | CNY 5,82 | CNY 6,43 | CNY 5,74 | 51,10M |
| 2026-06-18 | CNY 5,85 | %0,00 | CNY 5,81 | CNY 5,98 | CNY 5,70 | 22,43M |
| 2026-06-17 | CNY 5,85 | -%0,17 | CNY 5,91 | CNY 5,94 | CNY 5,79 | 16,05M |
| 2026-06-16 | CNY 5,86 | -%1,01 | CNY 5,86 | CNY 5,92 | CNY 5,77 | 15,09M |
| 2026-06-15 | CNY 5,92 | +%4,78 | CNY 5,71 | CNY 6,02 | CNY 5,67 | 25,55M |
| 2026-06-12 | CNY 5,65 | +%4,82 | CNY 5,43 | CNY 5,85 | CNY 5,30 | 23,72M |
| 2026-06-11 | CNY 5,39 | -%3,41 | CNY 5,46 | CNY 5,50 | CNY 5,36 | 10,68M |
| 2026-06-10 | CNY 5,58 | -%2,11 | CNY 5,68 | CNY 5,74 | CNY 5,49 | 13,09M |
| 2026-06-09 | CNY 5,70 | +%1,97 | CNY 5,60 | CNY 5,72 | CNY 5,50 | 12,95M |
| 2026-06-08 | CNY 5,59 | -%2,95 | CNY 5,68 | CNY 5,83 | CNY 5,53 | 15,47M |
| 2026-06-05 | CNY 5,76 | +%0,52 | CNY 5,70 | CNY 5,83 | CNY 5,63 | 14,51M |
| 2026-06-04 | CNY 5,73 | %0,00 | CNY 5,72 | CNY 5,85 | CNY 5,68 | 16,37M |
| 2026-06-03 | CNY 5,73 | +%1,42 | CNY 5,61 | CNY 5,76 | CNY 5,61 | 15,79M |
| 2026-06-02 | CNY 5,65 | -%2,25 | CNY 5,75 | CNY 5,79 | CNY 5,55 | 14,98M |
| 2026-06-01 | CNY 5,78 | +%3,03 | CNY 5,62 | CNY 5,85 | CNY 5,57 | 16,58M |
| 2026-05-29 | CNY 5,61 | -%3,77 | CNY 5,83 | CNY 5,83 | CNY 5,58 | 14,87M |
| 2026-05-28 | CNY 5,83 | +%0,69 | CNY 5,79 | CNY 5,91 | CNY 5,73 | 16,46M |
| 2026-05-27 | CNY 5,79 | -%2,03 | CNY 5,88 | CNY 6,03 | CNY 5,78 | 20,70M |
| 2026-05-26 | CNY 5,91 | +%1,37 | CNY 5,92 | CNY 6,10 | CNY 5,75 | 21,89M |