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
2025-09-30 4.34 4.34 4.29 4.30 20.0M
2025-09-29 4.32 4.36 4.27 4.35 30.7M
2025-09-26 4.29 4.33 4.27 4.32 19.3M
2025-09-25 4.34 4.35 4.29 4.30 21.5M
2025-09-24 4.33 4.38 4.32 4.35 25.5M
2025-09-23 4.31 4.35 4.29 4.34 36.0M
2025-09-22 4.34 4.34 4.28 4.32 20.6M
2025-09-19 4.35 4.36 4.31 4.33 28.6M
2025-09-18 4.44 4.45 4.33 4.35 42.2M
2025-09-17 4.44 4.47 4.41 4.45 23.4M
2025-09-16 4.44 4.47 4.43 4.45 22.6M
2025-09-15 4.45 4.47 4.42 4.43 28.5M
2025-09-12 4.51 4.53 4.45 4.46 36.0M
2025-09-11 4.46 4.52 4.45 4.51 37.9M
2025-09-10 4.44 4.48 4.42 4.48 31.1M
2025-09-09 4.41 4.45 4.41 4.44 34.1M
2025-09-08 4.41 4.44 4.40 4.41 29.4M
2025-09-05 4.46 4.46 4.39 4.42 40.1M
2025-09-04 4.47 4.48 4.39 4.46 53.9M
2025-09-03 4.54 4.55 4.46 4.47 45.1M
2025-09-02 4.50 4.55 4.47 4.55 56.6M
2025-09-01 4.51 4.53 4.46 4.49 47.5M
2025-08-29 4.50 4.58 4.48 4.52 67.1M
2025-08-28 4.46 4.49 4.44 4.49 41.1M
2025-08-27 4.53 4.53 4.44 4.46 43.7M
2025-08-26 4.56 4.57 4.52 4.52 33.4M
2025-08-25 4.54 4.58 4.51 4.56 46.6M
2025-08-22 4.55 4.56 4.49 4.53 51.9M
2025-08-21 4.52 4.56 4.51 4.56 38.7M
2025-08-20 4.50 4.54 4.48 4.53 36.1M
2025-08-19 4.52 4.54 4.48 4.49 43.8M
2025-08-18 4.44 4.58 4.44 4.53 81.8M
2025-08-15 4.45 4.45 4.38 4.43 45.7M
2025-08-14 4.49 4.51 4.44 4.45 36.5M
2025-08-13 4.50 4.51 4.48 4.48 32.5M
2025-08-12 4.49 4.52 4.48 4.50 30.4M
2025-08-11 4.53 4.54 4.48 4.49 42.2M
2025-08-08 4.54 4.55 4.51 4.53 28.9M
2025-08-07 4.53 4.56 4.51 4.53 30.0M
2025-08-06 4.56 4.58 4.51 4.53 41.9M
2025-08-05 4.49 4.58 4.47 4.57 61.8M
2025-08-04 4.47 4.53 4.46 4.48 36.8M
2025-08-01 4.48 4.52 4.44 4.48 42.0M
2025-07-31 4.55 4.57 4.46 4.48 49.6M
2025-07-30 4.53 4.59 4.53 4.56 41.2M
2025-07-29 4.58 4.61 4.51 4.53 43.6M
2025-07-28 4.57 4.64 4.56 4.58 42.1M
2025-07-25 4.56 4.61 4.55 4.57 36.9M
2025-07-24 4.59 4.60 4.54 4.56 42.0M
2025-07-23 4.58 4.65 4.58 4.59 51.4M
2025-07-22 4.64 4.64 4.53 4.60 57.9M
2025-07-21 4.69 4.70 4.62 4.64 50.9M
2025-07-18 4.67 4.72 4.65 4.70 33.9M
2025-07-17 4.68 4.71 4.64 4.67 29.4M
2025-07-16 4.72 4.74 4.63 4.68 47.6M
2025-07-15 4.80 4.84 4.71 4.72 47.6M
2025-07-14 4.75 4.87 4.74 4.80 56.1M
2025-07-11 4.90 4.92 4.75 4.76 69.8M
2025-07-10 4.84 4.93 4.82 4.88 58.3M
2025-07-09 4.70 4.85 4.70 4.84 82.5M
2025-07-08 4.72 4.76 4.66 4.70 60.2M
2025-07-07 4.69 4.74 4.67 4.73 51.1M
2025-07-04 4.63 4.73 4.62 4.69 71.1M
2025-07-03 4.62 4.67 4.59 4.65 33.6M
2025-07-02 4.59 4.66 4.57 4.62 47.2M
2025-07-01 4.51 4.60 4.50 4.59 53.6M
2025-06-30 4.56 4.57 4.46 4.50 62.1M
2025-06-27 4.68 4.78 4.56 4.57 90.0M
2025-06-26 4.63 4.73 4.58 4.69 82.8M
2025-06-25 4.63 4.65 4.56 4.63 65.2M
2025-06-24 4.66 4.67 4.56 4.65 77.2M
2025-06-23 4.59 4.69 4.54 4.67 77.0M
2025-06-20 4.57 4.63 4.55 4.61 54.2M
2025-06-19 4.62 4.64 4.55 4.58 40.3M
2025-06-18 4.59 4.62 4.55 4.62 28.8M
2025-06-17 4.57 4.62 4.56 4.59 27.4M
2025-06-16 4.51 4.58 4.48 4.58 38.4M
2025-06-13 4.59 4.62 4.52 4.53 39.0M
2025-06-12 4.52 4.59 4.51 4.58 35.5M
2025-06-11 4.52 4.55 4.49 4.52 28.2M
2025-06-10 4.51 4.57 4.49 4.53 41.2M
2025-06-09 4.52 4.53 4.44 4.52 36.4M
2025-06-06 4.48 4.53 4.48 4.52 34.1M
2025-06-05 4.60 4.63 4.46 4.48 51.2M
2025-06-04 4.52 4.59 4.48 4.59 55.2M
2025-06-03 4.40 4.54 4.40 4.52 58.0M
2025-05-30 4.38 4.43 4.37 4.41 42.9M
2025-05-29 4.37 4.41 4.34 4.37 35.5M
2025-05-28 4.35 4.38 4.31 4.37 31.0M
2025-05-27 4.29 4.36 4.28 4.35 37.9M
2025-05-26 4.26 4.34 4.26 4.29 32.4M
2025-05-23 4.31 4.39 4.27 4.28 49.1M
2025-05-22 4.26 4.33 4.24 4.32 36.4M
2025-05-21 4.22 4.27 4.21 4.26 25.6M
2025-05-20 4.24 4.27 4.21 4.22 25.8M
2025-05-19 4.21 4.27 4.20 4.23 32.5M
2025-05-16 4.26 4.27 4.18 4.20 37.0M
2025-05-15 4.45 4.50 4.43 4.44 42.5M
2025-05-14 4.40 4.47 4.38 4.46 47.0M
2025-05-13 4.37 4.41 4.33 4.40 43.1M
2025-05-12 4.32 4.38 4.31 4.35 39.7M
2025-05-09 4.28 4.32 4.28 4.31 36.4M
2025-05-08 4.22 4.29 4.21 4.28 33.8M
2025-05-07 4.21 4.24 4.20 4.23 35.0M
2025-05-06 4.21 4.22 4.17 4.19 30.0M
2025-04-30 4.24 4.26 4.19 4.20 28.5M
2025-04-29 4.24 4.27 4.22 4.23 24.7M
2025-04-28 4.23 4.26 4.20 4.25 22.6M
2025-04-25 4.18 4.24 4.17 4.23 32.7M
2025-04-24 4.15 4.19 4.14 4.17 22.8M
2025-04-23 4.17 4.18 4.14 4.14 22.6M
2025-04-22 4.14 4.18 4.13 4.17 28.1M
2025-04-21 4.17 4.23 4.13 4.14 43.2M
2025-04-18 4.14 4.19 4.14 4.17 24.7M
2025-04-17 4.14 4.17 4.12 4.16 28.0M
2025-04-16 4.12 4.15 4.10 4.15 30.9M
2025-04-15 4.09 4.13 4.08 4.13 23.7M
2025-04-14 4.09 4.10 4.07 4.09 22.7M
2025-04-11 4.07 4.09 4.05 4.07 27.4M
2025-04-10 4.09 4.12 4.06 4.08 34.4M
2025-04-09 4.03 4.08 3.97 4.07 44.5M
2025-04-08 3.99 4.11 3.99 4.06 56.3M
2025-04-07 4.25 4.25 3.93 3.97 87.0M
2025-04-03 4.34 4.38 4.33 4.35 33.8M
2025-04-02 4.28 4.37 4.28 4.36 55.0M
2025-04-01 4.24 4.31 4.23 4.28 38.9M
2025-03-31 4.23 4.34 4.23 4.25 59.8M
2025-03-28 4.26 4.27 4.21 4.23 27.4M
2025-03-27 4.26 4.28 4.24 4.26 17.7M
2025-03-26 4.28 4.29 4.26 4.26 19.0M
2025-03-25 4.26 4.29 4.25 4.29 23.1M
2025-03-24 4.23 4.27 4.22 4.26 23.3M
2025-03-21 4.24 4.28 4.22 4.23 25.8M
2025-03-20 4.26 4.28 4.24 4.24 18.8M
2025-03-19 4.22 4.26 4.21 4.26 25.2M
2025-03-18 4.24 4.25 4.21 4.22 14.2M
2025-03-17 4.22 4.26 4.21 4.24 29.6M
2025-03-14 4.16 4.22 4.15 4.22 34.6M
2025-03-13 4.15 4.17 4.13 4.16 17.2M
2025-03-12 4.14 4.16 4.13 4.15 14.1M
2025-03-11 4.13 4.14 4.11 4.14 13.1M
2025-03-10 4.16 4.17 4.12 4.13 16.8M
2025-03-07 4.17 4.19 4.16 4.16 15.5M
2025-03-06 4.17 4.18 4.15 4.18 20.0M
2025-03-05 4.14 4.19 4.12 4.18 27.0M
2025-03-04 4.12 4.15 4.11 4.15 15.6M
2025-03-03 4.14 4.16 4.12 4.12 18.7M
2025-02-28 4.18 4.19 4.13 4.14 24.4M
2025-02-27 4.18 4.20 4.16 4.19 19.3M
2025-02-26 4.17 4.20 4.15 4.19 25.0M
2025-02-25 4.20 4.20 4.15 4.15 24.2M
2025-02-24 4.20 4.22 4.18 4.20 22.2M
2025-02-21 4.23 4.24 4.18 4.20 27.3M
2025-02-20 4.24 4.24 4.21 4.23 19.9M
2025-02-19 4.25 4.26 4.23 4.24 31.9M
2025-02-18 4.23 4.30 4.22 4.26 53.8M
2025-02-17 4.24 4.25 4.21 4.23 24.2M
2025-02-14 4.24 4.26 4.22 4.25 22.9M
2025-02-13 4.26 4.27 4.24 4.25 20.7M
2025-02-12 4.25 4.28 4.23 4.26 25.6M
2025-02-11 4.24 4.28 4.23 4.26 30.1M
2025-02-10 4.26 4.27 4.23 4.24 27.6M
2025-02-07 4.23 4.29 4.22 4.26 30.3M
2025-02-06 4.24 4.26 4.20 4.23 29.3M
2025-02-05 4.29 4.30 4.22 4.24 25.4M
2025-01-27 4.23 4.32 4.22 4.27 34.2M
2025-01-24 4.20 4.23 4.16 4.22 30.0M
2025-01-23 4.16 4.27 4.15 4.22 39.7M
2025-01-22 4.16 4.17 4.10 4.12 20.0M
2025-01-21 4.23 4.23 4.15 4.17 19.8M
2025-01-20 4.23 4.26 4.20 4.20 21.5M
2025-01-17 4.20 4.23 4.17 4.22 22.7M
2025-01-16 4.13 4.25 4.12 4.21 48.3M
2025-01-15 4.12 4.17 4.10 4.11 26.6M
2025-01-14 4.03 4.13 4.03 4.12 32.9M
2025-01-13 4.07 4.08 4.01 4.04 21.8M
2025-01-10 4.17 4.19 4.09 4.09 26.6M
2025-01-09 4.21 4.22 4.16 4.17 23.9M
2025-01-08 4.20 4.22 4.14 4.22 35.0M
2025-01-07 4.22 4.23 4.16 4.20 22.9M
2025-01-06 4.17 4.22 4.13 4.22 33.6M
2025-01-03 4.23 4.27 4.16 4.18 37.4M
2025-01-02 4.39 4.41 4.19 4.23 53.6M