JinGuan Electric Co., Ltd. Class A 688517
SSE · Çin · Üretici İmalatı
CNY 18,70+0,43 (+%2,35)
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 18,70 | +%2,35 | CNY 18,20 | CNY 18,97 | CNY 17,93 | 6,84M |
| 2026-09-29 | CNY 18,27 | +%8,11 | CNY 16,90 | CNY 18,33 | CNY 16,55 | 8,92M |
| 2026-09-28 | CNY 16,90 | +%1,32 | CNY 16,76 | CNY 17,25 | CNY 16,08 | 3,53M |
| 2026-09-24 | CNY 16,68 | +%2,39 | CNY 16,26 | CNY 17,21 | CNY 16,19 | 3,15M |
| 2026-09-23 | CNY 16,29 | -%0,67 | CNY 16,40 | CNY 16,50 | CNY 16,18 | 1,42M |
| 2026-09-22 | CNY 16,40 | -%1,03 | CNY 16,63 | CNY 16,72 | CNY 16,31 | 2,34M |
| 2026-09-21 | CNY 16,57 | +%4,08 | CNY 16,01 | CNY 16,96 | CNY 15,85 | 3,57M |
| 2026-09-18 | CNY 15,92 | +%3,38 | CNY 15,50 | CNY 16,18 | CNY 15,45 | 2,62M |
| 2026-09-17 | CNY 15,40 | -%0,19 | CNY 15,30 | CNY 15,55 | CNY 15,18 | 1,25M |
| 2026-09-16 | CNY 15,43 | +%1,51 | CNY 15,15 | CNY 15,57 | CNY 15,06 | 1,48M |
| 2026-09-15 | CNY 15,20 | -%3,12 | CNY 15,70 | CNY 15,78 | CNY 15,00 | 2,56M |
| 2026-09-14 | CNY 15,69 | +%2,68 | CNY 15,26 | CNY 15,74 | CNY 15,05 | 1,84M |
| 2026-09-11 | CNY 15,28 | -%1,80 | CNY 15,50 | CNY 15,50 | CNY 14,95 | 1,65M |
| 2026-09-10 | CNY 15,56 | -%2,81 | CNY 16,00 | CNY 16,10 | CNY 15,51 | 1,83M |
| 2026-09-09 | CNY 16,01 | -%0,25 | CNY 16,05 | CNY 16,24 | CNY 16,00 | 1,33M |
| 2026-09-08 | CNY 16,05 | -%0,31 | CNY 16,12 | CNY 16,19 | CNY 15,93 | 1,31M |
| 2026-09-07 | CNY 16,10 | +%0,75 | CNY 15,98 | CNY 16,20 | CNY 15,83 | 1,31M |
| 2026-09-04 | CNY 15,98 | -%1,72 | CNY 16,17 | CNY 16,54 | CNY 15,85 | 2,12M |
| 2026-09-03 | CNY 16,26 | -%1,51 | CNY 16,60 | CNY 16,67 | CNY 16,06 | 2,60M |
| 2026-09-02 | CNY 16,51 | +%2,67 | CNY 15,95 | CNY 16,65 | CNY 15,71 | 3,17M |
| 2026-09-01 | CNY 16,08 | +%0,31 | CNY 16,00 | CNY 16,26 | CNY 15,81 | 2,30M |
| 2026-08-31 | CNY 16,03 | +%2,23 | CNY 15,61 | CNY 16,07 | CNY 15,50 | 2,38M |
| 2026-08-28 | CNY 15,68 | +%1,42 | CNY 15,45 | CNY 15,76 | CNY 15,42 | 2,02M |
| 2026-08-27 | CNY 15,46 | -%0,19 | CNY 15,41 | CNY 15,68 | CNY 15,32 | 2,10M |
| 2026-08-26 | CNY 15,49 | -%3,91 | CNY 15,62 | CNY 16,09 | CNY 15,21 | 3,70M |
| 2026-08-25 | CNY 16,12 | +%2,54 | CNY 15,77 | CNY 16,22 | CNY 15,60 | 2,46M |
| 2026-08-24 | CNY 15,72 | -%2,60 | CNY 16,11 | CNY 16,43 | CNY 15,52 | 1,72M |
| 2026-08-21 | CNY 16,14 | +%0,25 | CNY 15,91 | CNY 16,31 | CNY 15,80 | 2,27M |
| 2026-08-20 | CNY 16,10 | +%3,14 | CNY 15,83 | CNY 16,23 | CNY 15,65 | 2,44M |
| 2026-08-19 | CNY 15,61 | -%5,39 | CNY 16,31 | CNY 16,45 | CNY 15,53 | 3,43M |
| 2026-08-18 | CNY 16,50 | -%5,66 | CNY 17,49 | CNY 17,53 | CNY 16,44 | 4,48M |
| 2026-08-17 | CNY 17,49 | +%4,67 | CNY 17,09 | CNY 18,44 | CNY 16,87 | 7,02M |
| 2026-08-14 | CNY 16,71 | +%0,97 | CNY 17,11 | CNY 17,48 | CNY 16,38 | 4,73M |
| 2026-08-13 | CNY 16,55 | +%4,15 | CNY 15,84 | CNY 17,68 | CNY 15,84 | 6,97M |
| 2026-08-12 | CNY 15,89 | +%0,44 | CNY 15,74 | CNY 16,00 | CNY 15,50 | 1,34M |
| 2026-08-11 | CNY 15,82 | -%0,63 | CNY 15,90 | CNY 16,01 | CNY 15,66 | 2,21M |
| 2026-08-10 | CNY 15,92 | +%2,18 | CNY 15,70 | CNY 15,95 | CNY 15,51 | 2,16M |
| 2026-08-07 | CNY 15,58 | -%0,38 | CNY 15,55 | CNY 15,69 | CNY 15,32 | 3,40M |
| 2026-08-06 | CNY 15,64 | -%0,32 | CNY 15,69 | CNY 15,80 | CNY 15,30 | 2,14M |
| 2026-08-05 | CNY 15,69 | +%1,42 | CNY 15,54 | CNY 15,79 | CNY 15,48 | 3,29M |
| 2026-08-04 | CNY 15,47 | +%1,18 | CNY 15,36 | CNY 15,72 | CNY 15,21 | 2,93M |
| 2026-08-03 | CNY 15,29 | +%3,17 | CNY 14,86 | CNY 15,31 | CNY 14,77 | 2,11M |
| 2026-07-31 | CNY 14,82 | +%2,70 | CNY 14,54 | CNY 15,03 | CNY 14,54 | 2,24M |
| 2026-07-30 | CNY 14,43 | -%1,70 | CNY 14,63 | CNY 14,89 | CNY 14,22 | 2,60M |
| 2026-07-29 | CNY 14,68 | +%1,24 | CNY 14,54 | CNY 14,78 | CNY 14,20 | 2,70M |
| 2026-07-28 | CNY 14,50 | -%2,29 | CNY 14,69 | CNY 15,08 | CNY 14,41 | 2,28M |
| 2026-07-27 | CNY 14,84 | +%1,50 | CNY 14,62 | CNY 14,89 | CNY 14,55 | 2,23M |
| 2026-07-24 | CNY 14,62 | -%2,21 | CNY 14,71 | CNY 14,76 | CNY 14,17 | 2,32M |
| 2026-07-23 | CNY 14,95 | +%7,48 | CNY 13,91 | CNY 14,95 | CNY 13,90 | 3,07M |
| 2026-07-22 | CNY 13,91 | -%3,34 | CNY 14,59 | CNY 14,59 | CNY 13,72 | 2,11M |
| 2026-07-21 | CNY 14,39 | -%1,51 | CNY 14,52 | CNY 14,61 | CNY 13,48 | 3,46M |
| 2026-07-20 | CNY 14,61 | -%2,34 | CNY 15,20 | CNY 15,53 | CNY 14,30 | 2,92M |
| 2026-07-17 | CNY 14,96 | -%5,14 | CNY 15,73 | CNY 15,92 | CNY 14,79 | 2,89M |
| 2026-07-16 | CNY 15,77 | -%1,38 | CNY 15,83 | CNY 16,08 | CNY 15,56 | 2,16M |
| 2026-07-15 | CNY 15,99 | +%2,04 | CNY 15,85 | CNY 16,36 | CNY 15,50 | 2,88M |
| 2026-07-14 | CNY 15,67 | -%0,13 | CNY 15,69 | CNY 15,87 | CNY 15,00 | 2,79M |
| 2026-07-13 | CNY 15,69 | -%7,98 | CNY 16,88 | CNY 17,08 | CNY 15,55 | 3,15M |
| 2026-07-10 | CNY 17,05 | +%0,71 | CNY 16,95 | CNY 17,55 | CNY 16,80 | 2,20M |
| 2026-07-09 | CNY 16,93 | +%1,01 | CNY 16,62 | CNY 17,20 | CNY 16,16 | 2,66M |
| 2026-07-08 | CNY 16,76 | -%1,59 | CNY 17,03 | CNY 17,15 | CNY 16,48 | 2,21M |
| 2026-07-07 | CNY 17,03 | -%3,18 | CNY 17,46 | CNY 17,88 | CNY 16,96 | 2,65M |
| 2026-07-06 | CNY 17,59 | -%7,81 | CNY 19,09 | CNY 19,10 | CNY 17,53 | 4,45M |
| 2026-07-03 | CNY 19,08 | +%4,84 | CNY 18,33 | CNY 19,88 | CNY 18,18 | 5,96M |
| 2026-07-02 | CNY 18,20 | +%9,18 | CNY 16,67 | CNY 19,32 | CNY 16,53 | 7,47M |
| 2026-07-01 | CNY 16,67 | -%4,63 | CNY 17,61 | CNY 17,97 | CNY 16,65 | 3,73M |
| 2026-06-30 | CNY 17,48 | +%3,62 | CNY 16,66 | CNY 17,70 | CNY 16,66 | 3,41M |
| 2026-06-29 | CNY 16,87 | +%5,04 | CNY 15,81 | CNY 17,01 | CNY 15,80 | 4,79M |
| 2026-06-26 | CNY 16,06 | -%6,52 | CNY 17,07 | CNY 17,35 | CNY 15,99 | 4,88M |
| 2026-06-25 | CNY 17,18 | -%3,59 | CNY 17,76 | CNY 17,98 | CNY 17,11 | 3,00M |
| 2026-06-24 | CNY 17,82 | -%3,83 | CNY 18,73 | CNY 18,76 | CNY 17,42 | 3,80M |
| 2026-06-23 | CNY 18,53 | -%2,27 | CNY 18,85 | CNY 18,96 | CNY 18,42 | 3,05M |
| 2026-06-22 | CNY 18,96 | +%0,32 | CNY 18,83 | CNY 19,50 | CNY 18,40 | 4,81M |
| 2026-06-18 | CNY 18,90 | -%1,61 | CNY 18,89 | CNY 19,63 | CNY 18,48 | 4,11M |
| 2026-06-17 | CNY 19,21 | +%2,84 | CNY 18,43 | CNY 19,80 | CNY 18,32 | 5,38M |
| 2026-06-16 | CNY 18,68 | +%2,92 | CNY 18,20 | CNY 19,29 | CNY 17,72 | 4,18M |
| 2026-06-15 | CNY 18,15 | +%3,12 | CNY 18,54 | CNY 18,54 | CNY 17,91 | 2,68M |
| 2026-06-12 | CNY 17,60 | +%0,40 | CNY 17,58 | CNY 18,23 | CNY 17,34 | 2,28M |
| 2026-06-11 | CNY 17,53 | -%3,36 | CNY 17,84 | CNY 18,30 | CNY 17,21 | 3,00M |
| 2026-06-10 | CNY 18,14 | -%3,61 | CNY 18,59 | CNY 18,73 | CNY 17,70 | 3,25M |
| 2026-06-09 | CNY 18,82 | -%0,21 | CNY 19,01 | CNY 19,22 | CNY 18,70 | 2,33M |
| 2026-06-08 | CNY 18,86 | -%5,79 | CNY 19,34 | CNY 20,19 | CNY 18,47 | 3,24M |
| 2026-06-05 | CNY 20,02 | -%1,72 | CNY 19,95 | CNY 20,49 | CNY 19,25 | 2,37M |
| 2026-06-04 | CNY 20,37 | -%1,83 | CNY 20,44 | CNY 20,63 | CNY 19,78 | 2,67M |
| 2026-06-03 | CNY 20,75 | -%1,47 | CNY 21,06 | CNY 21,18 | CNY 20,22 | 3,77M |
| 2026-06-02 | CNY 21,06 | -%5,14 | CNY 22,32 | CNY 22,33 | CNY 20,80 | 3,70M |
| 2026-06-01 | CNY 22,20 | -%2,07 | CNY 22,40 | CNY 23,30 | CNY 21,99 | 3,21M |
| 2026-05-29 | CNY 22,67 | -%2,95 | CNY 23,00 | CNY 24,50 | CNY 22,50 | 4,72M |
| 2026-05-28 | CNY 23,36 | +%5,75 | CNY 22,20 | CNY 23,49 | CNY 21,92 | 4,93M |
| 2026-05-27 | CNY 22,09 | -%3,11 | CNY 22,80 | CNY 22,99 | CNY 21,52 | 5,33M |
| 2026-05-26 | CNY 22,80 | -%4,32 | CNY 23,56 | CNY 23,81 | CNY 22,53 | 3,35M |