Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.698,88 -224,15 (-0,58%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.245,97 +727,45 (+1,16%) CMC Crypto 200
1.444,35 -23,59 (-1,61%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Jinhong Holding Group Co., Ltd. (000669.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM CST
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 5.822.680 |
| 31. Mai 2024 | 1,5600 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 5.133.858 |
| 30. Mai 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 3.461.500 |
| 29. Mai 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5400 | 1,5400 | 3.354.278 |
| 28. Mai 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 4.420.340 |
| 27. Mai 2024 | 1,5600 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 7.536.000 |
| 24. Mai 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 6.369.400 |
| 23. Mai 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 7.852.268 |
| 22. Mai 2024 | 1,5800 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 5.142.086 |
| 21. Mai 2024 | 1,5700 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 3.340.100 |
| 20. Mai 2024 | 1,6100 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 9.411.200 |
| 17. Mai 2024 | 1,6500 | 1,6700 | 1,6100 | 1,6300 | 1,6300 | 6.196.900 |
| 16. Mai 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 7.913.400 |
| 15. Mai 2024 | 1,6100 | 1,6900 | 1,5900 | 1,6500 | 1,6500 | 12.025.520 |
| 14. Mai 2024 | 1,5500 | 1,6200 | 1,5500 | 1,6200 | 1,6200 | 11.413.319 |
| 13. Mai 2024 | 1,5000 | 1,5600 | 1,4700 | 1,5600 | 1,5600 | 9.385.080 |
| 10. Mai 2024 | 1,5300 | 1,5500 | 1,4800 | 1,4900 | 1,4900 | 7.475.960 |
| 09. Mai 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5400 | 1,5400 | 6.343.060 |
| 08. Mai 2024 | 1,5000 | 1,5700 | 1,4900 | 1,5400 | 1,5400 | 10.532.140 |
| 07. Mai 2024 | 1,5900 | 1,6100 | 1,5000 | 1,5000 | 1,5000 | 14.360.845 |
| 06. Mai 2024 | 1,5200 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 8.530.660 |
| 30. Apr. 2024 | 1,5200 | 1,5600 | 1,4700 | 1,5300 | 1,5300 | 15.868.927 |
| 29. Apr. 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4900 | 1,4900 | 9.731.760 |
| 26. Apr. 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 11.591.780 |
| 25. Apr. 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 11.236.449 |
| 24. Apr. 2024 | 1,3500 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 14.219.160 |
| 23. Apr. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3500 | 1,3500 | 11.790.857 |
| 22. Apr. 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 19.647.380 |
| 19. Apr. 2024 | 1,2900 | 1,3800 | 1,2800 | 1,3700 | 1,3700 | 14.128.766 |
| 18. Apr. 2024 | 1,2500 | 1,3300 | 1,2200 | 1,3100 | 1,3100 | 21.411.340 |
| 17. Apr. 2024 | 1,2800 | 1,4200 | 1,2800 | 1,2800 | 1,2800 | 29.295.080 |
| 16. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2.057.500 |
| 15. Apr. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1.976.800 |
| 12. Apr. 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 4.945.500 |
| 11. Apr. 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 6.206.100 |
| 10. Apr. 2024 | 1,5100 | 1,5100 | 1,4300 | 1,4400 | 1,4400 | 10.773.000 |
| 09. Apr. 2024 | 1,4800 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 6.498.740 |
| 08. Apr. 2024 | 1,5600 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 9.521.400 |
| 03. Apr. 2024 | 1,5800 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 7.172.788 |
| 02. Apr. 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5800 | 1,5800 | 7.269.200 |
| 01. Apr. 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 6.022.000 |
| 29. März 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 8.955.101 |
| 28. März 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 9.240.740 |
| 27. März 2024 | 1,5700 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 8.157.200 |
| 26. März 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 9.210.740 |
| 25. März 2024 | 1,6600 | 1,6600 | 1,5900 | 1,6000 | 1,6000 | 15.265.800 |
| 22. März 2024 | 1,6600 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 11.086.701 |
| 21. März 2024 | 1,7500 | 1,7800 | 1,6900 | 1,6900 | 1,6900 | 19.770.218 |
| 20. März 2024 | 1,7200 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 14.565.303 |
| 19. März 2024 | 1,6700 | 1,7400 | 1,6700 | 1,7300 | 1,7300 | 19.206.861 |
| 18. März 2024 | 1,6600 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 13.719.241 |
| 15. März 2024 | 1,6300 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 18.459.446 |
| 14. März 2024 | 1,5800 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 14.404.546 |
| 13. März 2024 | 1,6300 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 11.382.906 |
| 12. März 2024 | 1,6100 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 8.999.080 |
| 11. März 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6200 | 1,6200 | 8.953.100 |
| 08. März 2024 | 1,5600 | 1,6100 | 1,5600 | 1,6000 | 1,6000 | 8.362.201 |
| 07. März 2024 | 1,6200 | 1,6400 | 1,5600 | 1,5700 | 1,5700 | 13.311.200 |
| 06. März 2024 | 1,5600 | 1,6500 | 1,5500 | 1,6300 | 1,6300 | 18.064.120 |
| 05. März 2024 | 1,5200 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 15.904.760 |
| 04. März 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 11.009.777 |
| 01. März 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 11.155.180 |
| 29. Feb. 2024 | 1,5300 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 15.637.889 |
| 28. Feb. 2024 | 1,7100 | 1,7300 | 1,6100 | 1,6100 | 1,6100 | 22.401.400 |
| 27. Feb. 2024 | 1,6600 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 14.844.700 |
| 26. Feb. 2024 | 1,6500 | 1,7200 | 1,6200 | 1,6700 | 1,6700 | 21.493.208 |
| 23. Feb. 2024 | 1,5800 | 1,6600 | 1,5700 | 1,6600 | 1,6600 | 23.217.640 |
| 22. Feb. 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 14.868.341 |
| 21. Feb. 2024 | 1,5500 | 1,6300 | 1,5200 | 1,5700 | 1,5700 | 22.819.540 |
| 20. Feb. 2024 | 1,4700 | 1,5600 | 1,4700 | 1,5600 | 1,5600 | 16.478.450 |
| 19. Feb. 2024 | 1,4500 | 1,5100 | 1,3700 | 1,4900 | 1,4900 | 27.909.083 |
| 08. Feb. 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4400 | 1,4400 | 26.575.950 |
| 07. Feb. 2024 | 1,5800 | 1,5900 | 1,4900 | 1,4900 | 1,4900 | 14.869.400 |
| 06. Feb. 2024 | 1,5700 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 21.838.358 |
| 05. Feb. 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 3.800.900 |
| 02. Feb. 2024 | 1,8300 | 1,8600 | 1,7400 | 1,7400 | 1,7400 | 14.964.400 |
| 01. Feb. 2024 | 1,8200 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 11.821.570 |
| 31. Jan. 2024 | 1,8300 | 1,9100 | 1,8100 | 1,8500 | 1,8500 | 16.763.620 |
| 30. Jan. 2024 | 1,8800 | 1,9300 | 1,8400 | 1,8500 | 1,8500 | 18.064.920 |
| 29. Jan. 2024 | 2,0300 | 2,0400 | 1,9400 | 1,9400 | 1,9400 | 17.144.800 |
| 26. Jan. 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 19.672.140 |
| 25. Jan. 2024 | 2,2000 | 2,2000 | 2,0700 | 2,0800 | 2,0800 | 33.230.956 |
| 24. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 3.276.398 |
| 23. Jan. 2024 | 1,9900 | 2,0600 | 1,9800 | 2,0400 | 2,0400 | 13.269.980 |
| 22. Jan. 2024 | 2,0800 | 2,0900 | 2,0100 | 2,0200 | 2,0200 | 17.686.340 |
| 19. Jan. 2024 | 2,0600 | 2,1400 | 2,0500 | 2,1200 | 2,1200 | 15.091.971 |
| 18. Jan. 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 15.980.080 |
| 17. Jan. 2024 | 2,0600 | 2,1600 | 2,0400 | 2,1200 | 2,1200 | 22.132.355 |
| 16. Jan. 2024 | 2,1300 | 2,1400 | 2,0200 | 2,0600 | 2,0600 | 19.327.806 |
| 15. Jan. 2024 | 2,1400 | 2,1400 | 2,1100 | 2,1300 | 2,1300 | 10.629.838 |
| 12. Jan. 2024 | 2,1100 | 2,1900 | 2,1000 | 2,1700 | 2,1700 | 19.186.987 |
| 11. Jan. 2024 | 2,0900 | 2,1500 | 2,0400 | 2,1200 | 2,1200 | 14.682.420 |
| 10. Jan. 2024 | 2,1600 | 2,1600 | 2,0900 | 2,1100 | 2,1100 | 12.274.919 |
| 09. Jan. 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1500 | 2,1500 | 13.038.595 |
| 08. Jan. 2024 | 2,1900 | 2,1900 | 2,1200 | 2,1200 | 2,1200 | 21.771.746 |
| 05. Jan. 2024 | 2,2800 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 18.081.600 |
| 04. Jan. 2024 | 2,2600 | 2,3100 | 2,2300 | 2,2800 | 2,2800 | 17.964.135 |
| 03. Jan. 2024 | 2,2800 | 2,3600 | 2,2700 | 2,2800 | 2,2800 | 20.353.400 |
| 02. Jan. 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2900 | 2,2900 | 24.719.745 |
| 29. Dez. 2023 | 2,2200 | 2,3300 | 2,2100 | 2,3300 | 2,3300 | 35.261.438 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
