Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd (002839)

002839
🏛️ China →
4.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 3.87 3.88 3.85 3.88 18.6M
2023-12-28 3.82 3.89 3.81 3.87 21.2M
2023-12-27 3.80 3.83 3.76 3.83 19.8M
2023-12-26 3.81 3.82 3.79 3.80 12.0M
2023-12-25 3.85 3.85 3.80 3.81 11.5M
2023-12-22 3.84 3.89 3.82 3.85 20.7M
2023-12-21 3.85 3.85 3.78 3.84 20.2M
2023-12-20 3.88 3.90 3.85 3.86 13.2M
2023-12-19 3.90 3.91 3.86 3.88 15.5M
2023-12-18 3.92 3.94 3.89 3.90 14.0M
2023-12-15 3.95 3.97 3.92 3.93 11.7M
2023-12-14 3.96 3.97 3.93 3.95 12.6M
2023-12-13 3.99 3.99 3.94 3.95 14.3M
2023-12-12 3.96 3.99 3.94 3.99 15.6M
2023-12-11 3.92 3.97 3.87 3.96 22.2M
2023-12-08 3.96 3.98 3.93 3.93 16.8M
2023-12-07 3.94 3.97 3.91 3.96 21.5M
2023-12-06 3.95 3.96 3.91 3.93 16.8M
2023-12-05 3.99 3.99 3.94 3.94 21.1M
2023-12-04 4.00 4.01 3.98 4.00 16.6M
2023-12-01 3.97 4.01 3.96 4.00 17.6M
2023-11-30 3.99 4.00 3.96 3.98 19.4M
2023-11-29 4.06 4.07 3.98 4.00 27.4M
2023-11-28 4.06 4.08 4.05 4.06 15.1M
2023-11-27 4.11 4.11 4.06 4.07 17.8M
2023-11-24 4.08 4.11 4.07 4.10 20.9M
2023-11-23 4.06 4.09 4.06 4.09 13.5M
2023-11-22 4.07 4.09 4.07 4.07 12.9M
2023-11-21 4.08 4.11 4.08 4.08 17.8M
2023-11-20 4.07 4.09 4.06 4.08 15.2M
2023-11-17 4.08 4.08 4.05 4.07 13.1M
2023-11-16 4.10 4.11 4.08 4.08 12.7M
2023-11-15 4.12 4.13 4.10 4.11 17.1M
2023-11-14 4.07 4.10 4.07 4.10 14.3M
2023-11-13 4.07 4.08 4.04 4.07 15.5M
2023-11-10 4.10 4.11 4.06 4.06 16.5M
2023-11-09 4.13 4.13 4.10 4.11 15.9M
2023-11-08 4.12 4.15 4.11 4.13 22.2M
2023-11-07 4.12 4.15 4.11 4.13 20.7M
2023-11-06 4.09 4.14 4.08 4.13 32.6M
2023-11-03 4.08 4.11 4.07 4.09 26.1M
2023-11-02 4.07 4.10 4.06 4.09 32.0M
2023-11-01 4.21 4.21 4.05 4.08 67.5M
2023-10-31 4.19 4.24 4.18 4.21 27.7M
2023-10-30 4.23 4.25 4.18 4.20 20.0M
2023-10-27 4.22 4.26 4.20 4.25 15.2M
2023-10-26 4.20 4.25 4.19 4.23 16.3M
2023-10-25 4.23 4.24 4.19 4.21 16.7M
2023-10-24 4.20 4.23 4.15 4.19 21.2M
2023-10-23 4.27 4.28 4.16 4.18 12.3M
2023-10-20 4.27 4.33 4.24 4.28 15.9M
2023-10-19 4.36 4.37 4.27 4.27 17.4M
2023-10-18 4.42 4.45 4.37 4.37 12.8M
2023-10-17 4.41 4.45 4.39 4.44 11.9M
2023-10-16 4.40 4.43 4.38 4.41 14.7M
2023-10-13 4.38 4.44 4.36 4.39 12.9M
2023-10-12 4.42 4.46 4.38 4.40 17.9M
2023-10-11 4.41 4.43 4.35 4.36 13.1M
2023-10-10 4.45 4.48 4.39 4.41 12.1M
2023-10-09 4.45 4.45 4.41 4.43 18.1M
2023-09-28 4.49 4.52 4.45 4.47 13.1M
2023-09-27 4.53 4.54 4.46 4.48 15.2M
2023-09-26 4.55 4.59 4.50 4.51 19.0M
2023-09-25 4.53 4.57 4.48 4.54 24.2M
2023-09-22 4.44 4.57 4.43 4.54 38.3M
2023-09-21 4.47 4.48 4.39 4.44 19.2M
2023-09-20 4.45 4.48 4.41 4.46 23.1M
2023-09-19 4.39 4.47 4.38 4.44 27.4M
2023-09-18 4.41 4.41 4.34 4.40 17.1M
2023-09-15 4.42 4.45 4.38 4.39 21.2M
2023-09-14 4.36 4.41 4.35 4.39 14.3M
2023-09-13 4.38 4.40 4.35 4.37 15.3M
2023-09-12 4.39 4.40 4.36 4.37 14.3M
2023-09-11 4.36 4.41 4.36 4.39 17.1M
2023-09-08 4.35 4.37 4.33 4.35 10.3M
2023-09-07 4.37 4.41 4.35 4.36 15.8M
2023-09-06 4.36 4.41 4.34 4.37 13.5M
2023-09-05 4.42 4.44 4.35 4.36 21.1M
2023-09-04 4.35 4.48 4.35 4.43 36.4M
2023-09-01 4.35 4.39 4.34 4.35 17.6M
2023-08-31 4.35 4.40 4.32 4.33 23.5M
2023-08-30 4.46 4.46 4.34 4.36 40.5M
2023-08-29 4.63 4.65 4.38 4.48 70.4M
2023-08-28 4.83 4.88 4.66 4.67 37.1M
2023-08-25 4.50 4.62 4.49 4.56 17.2M
2023-08-24 4.58 4.63 4.51 4.52 18.1M
2023-08-23 4.61 4.65 4.58 4.59 16.0M
2023-08-22 4.59 4.67 4.56 4.60 18.6M
2023-08-21 4.66 4.67 4.59 4.59 16.0M
2023-08-18 4.60 4.73 4.59 4.65 25.0M
2023-08-17 4.66 4.69 4.58 4.62 19.4M
2023-08-16 4.62 4.70 4.58 4.65 16.1M
2023-08-15 4.61 4.66 4.57 4.62 18.0M
2023-08-14 4.65 4.66 4.60 4.63 19.5M
2023-08-11 4.70 4.73 4.64 4.65 25.9M
2023-08-10 4.68 4.71 4.65 4.70 15.8M
2023-08-09 4.67 4.76 4.64 4.70 23.0M
2023-08-08 4.69 4.72 4.61 4.66 29.4M
2023-08-07 4.70 4.73 4.65 4.69 41.2M
2023-08-04 4.69 4.90 4.67 4.75 73.9M
2023-08-03 4.65 4.69 4.58 4.67 28.9M
2023-08-02 4.58 4.65 4.56 4.60 27.9M
2023-08-01 4.59 4.64 4.57 4.60 29.7M
2023-07-31 4.55 4.65 4.53 4.62 47.2M
2023-07-28 4.38 4.55 4.37 4.54 48.1M
2023-07-27 4.37 4.43 4.36 4.39 16.5M
2023-07-26 4.35 4.38 4.35 4.38 11.1M
2023-07-25 4.31 4.38 4.31 4.37 20.9M
2023-07-24 4.30 4.31 4.27 4.29 7.2M
2023-07-21 4.27 4.31 4.27 4.31 9.3M
2023-07-20 4.30 4.31 4.27 4.28 7.8M
2023-07-19 4.27 4.30 4.25 4.29 7.4M
2023-07-18 4.27 4.28 4.24 4.27 6.6M
2023-07-17 4.28 4.28 4.23 4.26 7.5M
2023-07-14 4.30 4.31 4.27 4.29 8.0M
2023-07-13 4.27 4.30 4.26 4.29 8.8M
2023-07-12 4.28 4.29 4.25 4.27 8.5M
2023-07-11 4.27 4.29 4.25 4.28 5.6M
2023-07-10 4.27 4.29 4.25 4.28 8.1M
2023-07-07 4.24 4.27 4.23 4.27 6.6M
2023-07-06 4.26 4.27 4.22 4.23 6.8M
2023-07-05 4.26 4.31 4.24 4.28 11.7M
2023-07-04 4.26 4.27 4.23 4.25 6.6M
2023-07-03 4.23 4.28 4.22 4.27 11.8M
2023-06-30 4.17 4.25 4.16 4.23 11.3M
2023-06-29 4.19 4.19 4.15 4.17 6.8M
2023-06-28 4.19 4.20 4.16 4.19 8.7M
2023-06-27 4.14 4.20 4.12 4.19 9.6M
2023-06-26 4.17 4.17 4.12 4.14 11.3M
2023-06-21 4.18 4.22 4.18 4.18 8.4M
2023-06-20 4.23 4.24 4.18 4.19 10.9M
2023-06-19 4.27 4.28 4.22 4.23 13.3M
2023-06-16 4.29 4.30 4.27 4.28 8.8M
2023-06-15 4.27 4.29 4.24 4.29 10.2M
2023-06-14 4.31 4.31 4.25 4.26 13.0M
2023-06-13 4.30 4.32 4.28 4.31 7.9M
2023-06-12 4.34 4.34 4.28 4.30 13.8M
2023-06-09 4.38 4.38 4.34 4.34 9.5M
2023-06-08 4.33 4.39 4.31 4.39 12.4M
2023-06-07 4.28 4.33 4.27 4.33 11.4M
2023-06-06 4.33 4.34 4.23 4.26 12.6M
2023-06-05 4.32 4.35 4.31 4.32 8.8M
2023-06-02 4.27 4.32 4.26 4.32 12.8M
2023-06-01 4.27 4.32 4.23 4.28 22.7M
2023-05-31 4.48 4.48 4.43 4.46 17.0M
2023-05-30 4.48 4.52 4.45 4.48 16.2M
2023-05-29 4.51 4.53 4.46 4.48 16.5M
2023-05-26 4.50 4.53 4.46 4.50 10.8M
2023-05-25 4.50 4.52 4.45 4.48 12.8M
2023-05-24 4.57 4.58 4.50 4.50 16.8M
2023-05-23 4.61 4.63 4.57 4.57 14.6M
2023-05-22 4.61 4.63 4.59 4.60 14.2M
2023-05-19 4.69 4.69 4.61 4.61 19.1M
2023-05-18 4.68 4.73 4.68 4.69 20.7M
2023-05-17 4.66 4.70 4.64 4.66 17.3M
2023-05-16 4.74 4.76 4.66 4.67 24.8M
2023-05-15 4.70 4.74 4.62 4.73 26.3M
2023-05-12 4.71 4.75 4.68 4.70 21.9M
2023-05-11 4.72 4.77 4.70 4.71 21.2M
2023-05-10 4.80 4.82 4.68 4.70 43.6M
2023-05-09 4.88 4.97 4.81 4.82 68.1M
2023-05-08 4.69 4.85 4.68 4.81 61.5M
2023-05-05 4.70 4.77 4.63 4.67 50.4M
2023-05-04 4.56 4.70 4.54 4.69 41.6M
2023-04-28 4.59 4.63 4.56 4.61 28.0M
2023-04-27 4.52 4.59 4.50 4.59 26.2M
2023-04-26 4.53 4.54 4.47 4.52 22.4M
2023-04-25 4.53 4.57 4.50 4.55 27.4M
2023-04-24 4.54 4.58 4.50 4.52 19.9M
2023-04-21 4.60 4.61 4.52 4.53 23.3M
2023-04-20 4.58 4.62 4.54 4.61 25.6M
2023-04-19 4.60 4.61 4.55 4.56 21.3M
2023-04-18 4.53 4.59 4.52 4.58 27.0M
2023-04-17 4.47 4.54 4.46 4.53 24.0M
2023-04-14 4.49 4.51 4.46 4.47 25.1M
2023-04-13 4.43 4.51 4.40 4.49 30.0M
2023-04-12 4.44 4.45 4.41 4.44 18.3M
2023-04-11 4.44 4.45 4.40 4.42 20.2M
2023-04-10 4.50 4.50 4.45 4.45 24.0M
2023-04-07 4.47 4.51 4.47 4.51 15.6M
2023-04-06 4.49 4.50 4.46 4.47 14.1M
2023-04-04 4.51 4.52 4.48 4.50 20.5M
2023-04-03 4.48 4.53 4.46 4.52 20.1M
2023-03-31 4.52 4.54 4.47 4.48 15.1M
2023-03-30 4.51 4.52 4.46 4.50 13.6M
2023-03-29 4.53 4.54 4.46 4.49 18.9M
2023-03-28 4.53 4.56 4.50 4.52 16.6M
2023-03-27 4.59 4.60 4.51 4.53 21.3M
2023-03-24 4.65 4.66 4.59 4.59 18.3M
2023-03-23 4.64 4.67 4.61 4.65 13.2M
2023-03-22 4.61 4.66 4.61 4.65 15.9M
2023-03-21 4.63 4.65 4.58 4.60 16.8M
2023-03-20 4.64 4.71 4.61 4.62 20.7M
2023-03-17 4.67 4.69 4.63 4.65 16.7M
2023-03-16 4.62 4.70 4.61 4.64 20.0M
2023-03-15 4.63 4.67 4.61 4.64 15.5M
2023-03-14 4.65 4.66 4.56 4.59 23.3M
2023-03-13 4.63 4.69 4.62 4.68 16.4M
2023-03-10 4.80 4.80 4.67 4.67 32.9M
2023-03-09 4.83 4.90 4.81 4.81 19.8M
2023-03-08 4.83 4.85 4.79 4.83 24.6M
2023-03-07 4.84 4.99 4.83 4.84 42.7M
2023-03-06 4.89 4.91 4.83 4.84 20.2M
2023-03-03 4.87 4.89 4.83 4.89 18.5M
2023-03-02 4.87 4.89 4.84 4.85 14.5M
2023-03-01 4.82 4.88 4.80 4.87 24.2M
2023-02-28 4.83 4.84 4.78 4.83 15.1M
2023-02-27 4.83 4.85 4.80 4.82 15.9M
2023-02-24 4.89 4.89 4.81 4.85 17.7M
2023-02-23 4.86 4.91 4.84 4.86 25.6M
2023-02-22 4.84 4.86 4.83 4.86 14.4M
2023-02-21 4.86 4.88 4.83 4.87 21.6M
2023-02-20 4.79 4.88 4.78 4.87 33.4M
2023-02-17 4.78 4.82 4.76 4.79 22.4M
2023-02-16 4.78 4.87 4.74 4.76 38.8M
2023-02-15 4.82 4.82 4.76 4.78 14.8M
2023-02-14 4.77 4.86 4.76 4.81 25.0M
2023-02-13 4.79 4.80 4.74 4.77 23.3M
2023-02-10 4.76 4.81 4.74 4.80 19.6M
2023-02-09 4.70 4.77 4.69 4.77 19.2M
2023-02-08 4.74 4.76 4.69 4.70 12.5M
2023-02-07 4.72 4.74 4.69 4.74 15.5M
2023-02-06 4.73 4.73 4.68 4.71 16.0M
2023-02-03 4.78 4.79 4.71 4.75 20.7M
2023-02-02 4.80 4.85 4.77 4.79 21.6M
2023-02-01 4.78 4.82 4.75 4.81 24.6M
2023-01-31 4.80 4.84 4.77 4.79 23.0M
2023-01-30 4.85 4.87 4.76 4.79 37.2M
2023-01-20 4.86 4.87 4.80 4.82 21.8M
2023-01-19 4.84 4.87 4.79 4.84 24.3M
2023-01-18 4.77 4.92 4.75 4.84 45.7M
2023-01-17 4.73 4.75 4.68 4.74 29.9M
2023-01-16 4.66 4.75 4.64 4.69 41.4M
2023-01-13 4.64 4.69 4.60 4.66 27.4M
2023-01-12 4.65 4.65 4.58 4.62 11.8M
2023-01-11 4.65 4.67 4.61 4.65 13.0M
2023-01-10 4.68 4.68 4.61 4.62 14.3M
2023-01-09 4.70 4.70 4.64 4.66 14.4M
2023-01-06 4.72 4.73 4.65 4.68 17.2M
2023-01-05 4.78 4.79 4.68 4.70 23.2M
2023-01-04 4.66 4.75 4.62 4.74 28.5M
2023-01-03 4.61 4.68 4.58 4.65 19.9M