JZJ Chain Drugstore Corporation. Class A 605266
SSE · Çin · Perakende Ticaret
CNY 16,04+0,08 (+%0,50)
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 16,04 | +%0,50 | CNY 16,03 | CNY 16,14 | CNY 15,90 | 1,11M |
| 2026-09-29 | CNY 15,96 | +%1,01 | CNY 15,80 | CNY 16,02 | CNY 15,71 | 1,25M |
| 2026-09-28 | CNY 15,80 | +%0,77 | CNY 15,68 | CNY 15,88 | CNY 15,60 | 1,46M |
| 2026-09-24 | CNY 15,68 | -%0,51 | CNY 15,76 | CNY 15,92 | CNY 15,62 |
| 1,10M |
| 2026-09-23 | CNY 15,76 | %0,00 | CNY 15,82 | CNY 15,82 | CNY 15,66 | 1,02M |
| 2026-09-22 | CNY 15,76 | +%1,22 | CNY 15,66 | CNY 15,87 | CNY 15,52 | 1,76M |
| 2026-09-21 | CNY 15,57 | +%2,03 | CNY 15,34 | CNY 15,62 | CNY 15,30 | 1,46M |
| 2026-09-18 | CNY 15,26 | +%0,53 | CNY 15,20 | CNY 15,44 | CNY 15,18 | 1,44M |
| 2026-09-17 | CNY 15,18 | %0,00 | CNY 15,15 | CNY 15,23 | CNY 14,98 | 1,37M |
| 2026-09-16 | CNY 15,18 | -%0,26 | CNY 15,22 | CNY 15,28 | CNY 15,05 | 1,26M |
| 2026-09-15 | CNY 15,22 | -%3,06 | CNY 15,62 | CNY 15,65 | CNY 15,20 | 1,56M |
| 2026-09-14 | CNY 15,70 | +%1,68 | CNY 15,30 | CNY 15,80 | CNY 15,30 | 1,71M |
| 2026-09-11 | CNY 15,44 | -%3,50 | CNY 16,00 | CNY 16,00 | CNY 15,38 | 1,83M |
| 2026-09-10 | CNY 16,00 | -%1,30 | CNY 16,26 | CNY 16,27 | CNY 15,97 | 830,61K |
| 2026-09-09 | CNY 16,21 | -%0,25 | CNY 16,32 | CNY 16,32 | CNY 16,14 | 1,20M |
| 2026-09-08 | CNY 16,25 | +%1,25 | CNY 16,05 | CNY 16,28 | CNY 16,01 | 1,42M |
| 2026-09-07 | CNY 16,05 | +%0,69 | CNY 16,08 | CNY 16,11 | CNY 15,95 | 1,29M |
| 2026-09-04 | CNY 15,94 | +%0,95 | CNY 15,76 | CNY 16,08 | CNY 15,76 | 1,32M |
| 2026-09-03 | CNY 15,79 | -%1,00 | CNY 15,93 | CNY 16,09 | CNY 15,78 | 1,64M |
| 2026-09-02 | CNY 15,95 | -%0,81 | CNY 16,15 | CNY 16,15 | CNY 15,75 | 2,01M |
| 2026-09-01 | CNY 16,08 | +%1,32 | CNY 15,85 | CNY 16,11 | CNY 15,80 | 2,30M |
| 2026-08-31 | CNY 15,87 | -%0,25 | CNY 15,91 | CNY 15,95 | CNY 15,76 | 2,08M |
| 2026-08-28 | CNY 15,91 | +%0,38 | CNY 15,84 | CNY 16,06 | CNY 15,68 | 3,08M |
| 2026-08-27 | CNY 15,85 | -%5,77 | CNY 16,37 | CNY 16,60 | CNY 15,71 | 4,76M |
| 2026-08-26 | CNY 16,82 | -%0,24 | CNY 16,71 | CNY 17,07 | CNY 16,70 | 1,30M |
| 2026-08-25 | CNY 16,86 | +%2,43 | CNY 16,44 | CNY 16,88 | CNY 16,30 | 1,32M |
| 2026-08-24 | CNY 16,46 | -%0,42 | CNY 16,54 | CNY 16,68 | CNY 16,33 | 1,30M |
| 2026-08-21 | CNY 16,53 | -%2,19 | CNY 16,76 | CNY 16,79 | CNY 16,24 | 1,71M |
| 2026-08-20 | CNY 16,90 | +%2,42 | CNY 16,50 | CNY 17,02 | CNY 16,50 | 1,73M |
| 2026-08-19 | CNY 16,50 | -%2,08 | CNY 16,79 | CNY 16,90 | CNY 16,46 | 1,68M |
| 2026-08-18 | CNY 16,85 | +%0,36 | CNY 16,79 | CNY 16,93 | CNY 16,70 | 1,40M |
| 2026-08-17 | CNY 16,79 | -%0,65 | CNY 16,94 | CNY 17,03 | CNY 16,51 | 1,99M |
| 2026-08-14 | CNY 16,90 | -%1,17 | CNY 17,09 | CNY 17,22 | CNY 16,80 | 1,87M |
| 2026-08-13 | CNY 17,10 | -%1,10 | CNY 17,26 | CNY 17,41 | CNY 16,91 | 2,03M |
| 2026-08-12 | CNY 17,29 | -%0,86 | CNY 17,37 | CNY 17,81 | CNY 17,09 | 4,26M |
| 2026-08-11 | CNY 17,44 | +%2,47 | CNY 17,02 | CNY 18,28 | CNY 16,80 | 6,30M |
| 2026-08-10 | CNY 17,02 | +%3,15 | CNY 16,46 | CNY 17,17 | CNY 16,41 | 2,51M |
| 2026-08-07 | CNY 16,50 | +%0,86 | CNY 16,39 | CNY 16,50 | CNY 16,20 | 1,49M |
| 2026-08-06 | CNY 16,36 | +%0,55 | CNY 16,30 | CNY 16,43 | CNY 16,08 | 1,31M |
| 2026-08-05 | CNY 16,27 | -%1,51 | CNY 16,67 | CNY 16,67 | CNY 16,20 | 1,86M |
| 2026-08-04 | CNY 16,52 | -%2,19 | CNY 17,03 | CNY 17,03 | CNY 16,42 | 1,80M |
| 2026-08-03 | CNY 16,89 | +%0,90 | CNY 16,75 | CNY 16,97 | CNY 16,58 | 1,65M |
| 2026-07-31 | CNY 16,74 | +%1,03 | CNY 16,47 | CNY 16,83 | CNY 16,31 | 1,82M |
| 2026-07-30 | CNY 16,57 | +%1,47 | CNY 16,35 | CNY 16,65 | CNY 16,31 | 1,51M |
| 2026-07-29 | CNY 16,33 | +%2,64 | CNY 15,90 | CNY 16,46 | CNY 15,90 | 1,72M |
| 2026-07-28 | CNY 15,91 | +%0,70 | CNY 15,73 | CNY 15,95 | CNY 15,73 | 1,53M |
| 2026-07-27 | CNY 15,80 | +%0,77 | CNY 15,65 | CNY 15,90 | CNY 15,52 | 1,26M |
| 2026-07-24 | CNY 15,68 | -%1,38 | CNY 15,80 | CNY 15,94 | CNY 15,68 | 1,46M |
| 2026-07-23 | CNY 15,90 | +%1,53 | CNY 15,50 | CNY 15,91 | CNY 15,46 | 1,64M |
| 2026-07-22 | CNY 15,66 | -%1,39 | CNY 15,90 | CNY 16,05 | CNY 15,48 | 1,79M |
| 2026-07-21 | CNY 15,88 | -%3,35 | CNY 16,43 | CNY 16,55 | CNY 15,77 | 2,62M |
| 2026-07-20 | CNY 16,43 | -%1,02 | CNY 16,62 | CNY 17,01 | CNY 16,28 | 2,21M |
| 2026-07-17 | CNY 16,60 | -%2,41 | CNY 16,91 | CNY 17,26 | CNY 16,56 | 2,30M |
| 2026-07-16 | CNY 17,01 | +%1,86 | CNY 16,70 | CNY 17,07 | CNY 16,52 | 2,53M |
| 2026-07-15 | CNY 16,70 | +%2,08 | CNY 16,32 | CNY 16,82 | CNY 16,20 | 2,92M |
| 2026-07-14 | CNY 16,36 | +%4,54 | CNY 15,69 | CNY 16,55 | CNY 15,46 | 3,31M |
| 2026-07-13 | CNY 15,65 | +%0,64 | CNY 15,56 | CNY 15,83 | CNY 15,39 | 1,87M |
| 2026-07-10 | CNY 15,55 | +%0,65 | CNY 15,51 | CNY 15,84 | CNY 15,20 | 1,82M |
| 2026-07-09 | CNY 15,45 | -%1,15 | CNY 15,63 | CNY 15,79 | CNY 15,30 | 1,06M |
| 2026-07-08 | CNY 15,63 | +%0,13 | CNY 15,50 | CNY 15,77 | CNY 15,23 | 1,01M |
| 2026-07-07 | CNY 15,61 | -%3,22 | CNY 16,13 | CNY 16,13 | CNY 15,52 | 1,28M |
| 2026-07-06 | CNY 16,13 | +%0,69 | CNY 15,92 | CNY 16,28 | CNY 15,81 | 1,89M |
| 2026-07-03 | CNY 16,02 | +%3,82 | CNY 15,45 | CNY 16,12 | CNY 15,43 | 2,44M |
| 2026-07-02 | CNY 15,43 | +%1,31 | CNY 15,20 | CNY 15,62 | CNY 15,15 | 1,73M |
| 2026-07-01 | CNY 15,23 | +%4,03 | CNY 14,64 | CNY 15,25 | CNY 14,52 | 1,96M |
| 2026-06-30 | CNY 14,64 | -%3,17 | CNY 15,01 | CNY 15,20 | CNY 14,51 | 2,06M |
| 2026-06-29 | CNY 15,12 | +%1,75 | CNY 14,82 | CNY 15,22 | CNY 14,41 | 1,76M |
| 2026-06-26 | CNY 14,86 | -%3,19 | CNY 15,33 | CNY 15,34 | CNY 14,84 | 1,38M |
| 2026-06-25 | CNY 15,35 | -%1,41 | CNY 15,42 | CNY 15,57 | CNY 15,12 | 1,17M |
| 2026-06-24 | CNY 15,57 | -%1,95 | CNY 16,05 | CNY 16,05 | CNY 15,51 | 1,35M |
| 2026-06-23 | CNY 15,88 | +%1,86 | CNY 15,59 | CNY 16,19 | CNY 15,36 | 1,55M |
| 2026-06-22 | CNY 15,59 | -%0,26 | CNY 15,50 | CNY 15,61 | CNY 15,09 | 1,67M |
| 2026-06-18 | CNY 15,63 | -%0,76 | CNY 15,65 | CNY 15,84 | CNY 15,46 | 1,74M |
| 2026-06-17 | CNY 15,75 | -%2,48 | CNY 16,03 | CNY 16,15 | CNY 15,66 | 1,76M |
| 2026-06-16 | CNY 16,15 | -%2,71 | CNY 16,58 | CNY 16,62 | CNY 16,00 | 1,80M |
| 2026-06-15 | CNY 16,60 | -%0,95 | CNY 16,65 | CNY 16,96 | CNY 16,54 | 2,07M |
| 2026-06-12 | CNY 16,76 | -%8,66 | CNY 16,74 | CNY 16,83 | CNY 16,54 | 2,79M |
| 2026-06-11 | CNY 18,35 | +%0,05 | CNY 18,23 | CNY 18,43 | CNY 17,95 | 2,75M |
| 2026-06-10 | CNY 18,34 | +%0,66 | CNY 18,07 | CNY 18,35 | CNY 17,81 | 1,87M |
| 2026-06-09 | CNY 18,22 | +%1,39 | CNY 18,00 | CNY 18,39 | CNY 17,90 | 1,34M |
| 2026-06-08 | CNY 17,97 | -%1,26 | CNY 18,01 | CNY 18,28 | CNY 17,66 | 1,75M |
| 2026-06-05 | CNY 18,20 | +%2,59 | CNY 17,94 | CNY 18,34 | CNY 17,83 | 1,75M |
| 2026-06-04 | CNY 17,74 | -%1,33 | CNY 17,95 | CNY 18,10 | CNY 17,66 | 1,28M |
| 2026-06-03 | CNY 17,98 | -%1,53 | CNY 18,25 | CNY 18,33 | CNY 17,86 | 1,67M |
| 2026-06-02 | CNY 18,26 | -%3,18 | CNY 18,85 | CNY 18,85 | CNY 18,22 | 1,70M |
| 2026-06-01 | CNY 18,86 | +%4,55 | CNY 17,88 | CNY 18,95 | CNY 17,88 | 2,63M |
| 2026-05-29 | CNY 18,04 | +%1,35 | CNY 17,86 | CNY 18,12 | CNY 17,79 | 1,52M |
| 2026-05-28 | CNY 17,80 | -%1,06 | CNY 18,00 | CNY 18,07 | CNY 17,59 | 1,51M |
| 2026-05-27 | CNY 17,99 | -%2,12 | CNY 18,35 | CNY 18,39 | CNY 17,84 | 2,02M |
| 2026-05-26 | CNY 18,38 | -%1,34 | CNY 18,59 | CNY 18,66 | CNY 18,29 | 1,38M |