China Vanke Co., Ltd Class A 000002
SZSE · Çin · Finans
CNY 4,26+0,18 (+%4,41)
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 4,26 | +%4,41 | CNY 3,80 | CNY 4,40 | CNY 3,67 | 1,31B |
| 2026-09-29 | CNY 4,08 | +%9,97 | CNY 3,78 | CNY 4,08 | CNY 3,71 | 802,11M |
| 2026-09-28 | CNY 3,71 | -%1,33 | CNY 3,78 | CNY 3,87 | CNY 3,65 | 447,63M |
| 2026-09-24 | CNY 3,76 | -%4,08 | CNY 3,89 | CNY 3,93 | CNY 3,67 | 667,27M |
| 2026-09-23 | CNY 3,92 | +%2,89 | CNY 3,81 | CNY 4,19 | CNY 3,75 | 1,07B |
| 2026-09-22 | CNY 3,81 | +%4,38 | CNY 3,57 | CNY 3,89 | CNY 3,54 | 819,83M |
| 2026-09-21 | CNY 3,65 | +%9,94 | CNY 3,30 | CNY 3,65 | CNY 3,27 | 834,43M |
| 2026-09-18 | CNY 3,32 | +%9,93 | CNY 3,03 | CNY 3,32 | CNY 3,01 | 440,83M |
| 2026-09-17 | CNY 3,02 | -%0,33 | CNY 3,01 | CNY 3,03 | CNY 3,00 | 55,33M |
| 2026-09-16 | CNY 3,03 | +%0,33 | CNY 3,02 | CNY 3,03 | CNY 2,98 | 64,98M |
| 2026-09-15 | CNY 3,02 | -%0,98 | CNY 3,05 | CNY 3,06 | CNY 3,01 | 70,20M |
| 2026-09-14 | CNY 3,05 | -%0,33 | CNY 3,05 | CNY 3,07 | CNY 3,03 | 72,03M |
| 2026-09-11 | CNY 3,06 | -%3,16 | CNY 3,14 | CNY 3,15 | CNY 3,05 | 166,20M |
| 2026-09-10 | CNY 3,16 | -%0,94 | CNY 3,18 | CNY 3,20 | CNY 3,14 | 101,04M |
| 2026-09-09 | CNY 3,19 | -%2,45 | CNY 3,26 | CNY 3,27 | CNY 3,19 | 112,85M |
| 2026-09-08 | CNY 3,27 | +%2,51 | CNY 3,20 | CNY 3,29 | CNY 3,19 | 168,67M |
| 2026-09-07 | CNY 3,19 | -%1,54 | CNY 3,21 | CNY 3,24 | CNY 3,17 | 140,12M |
| 2026-09-04 | CNY 3,24 | +%3,18 | CNY 3,14 | CNY 3,28 | CNY 3,13 | 272,38M |
| 2026-09-03 | CNY 3,14 | +%1,95 | CNY 3,07 | CNY 3,20 | CNY 3,07 | 196,60M |
| 2026-09-02 | CNY 3,08 | -%2,53 | CNY 3,12 | CNY 3,15 | CNY 3,06 | 153,53M |
| 2026-09-01 | CNY 3,16 | +%0,64 | CNY 3,10 | CNY 3,19 | CNY 3,10 | 171,62M |
| 2026-08-31 | CNY 3,14 | -%0,63 | CNY 3,34 | CNY 3,39 | CNY 3,14 | 353,25M |
| 2026-08-28 | CNY 3,16 | +%1,61 | CNY 3,10 | CNY 3,19 | CNY 3,08 | 162,81M |
| 2026-08-27 | CNY 3,11 | -%0,64 | CNY 3,12 | CNY 3,14 | CNY 3,08 | 70,06M |
| 2026-08-26 | CNY 3,13 | +%1,29 | CNY 3,08 | CNY 3,15 | CNY 3,07 | 97,69M |
| 2026-08-25 | CNY 3,09 | +%1,31 | CNY 3,05 | CNY 3,10 | CNY 3,03 | 67,17M |
| 2026-08-24 | CNY 3,05 | -%0,97 | CNY 3,08 | CNY 3,10 | CNY 3,04 | 72,34M |
| 2026-08-21 | CNY 3,08 | -%1,91 | CNY 3,12 | CNY 3,13 | CNY 3,05 | 102,87M |
| 2026-08-20 | CNY 3,14 | +%2,28 | CNY 3,07 | CNY 3,20 | CNY 3,06 | 142,37M |
| 2026-08-19 | CNY 3,07 | -%0,97 | CNY 3,10 | CNY 3,13 | CNY 3,06 | 97,72M |
| 2026-08-18 | CNY 3,10 | -%0,64 | CNY 3,09 | CNY 3,13 | CNY 3,09 | 87,38M |
| 2026-08-17 | CNY 3,12 | -%0,32 | CNY 3,11 | CNY 3,13 | CNY 3,08 | 87,38M |
| 2026-08-14 | CNY 3,13 | -%2,80 | CNY 3,21 | CNY 3,22 | CNY 3,12 | 162,01M |
| 2026-08-13 | CNY 3,22 | -%3,30 | CNY 3,33 | CNY 3,34 | CNY 3,22 | 170,77M |
| 2026-08-12 | CNY 3,33 | +%3,10 | CNY 3,21 | CNY 3,36 | CNY 3,20 | 210,54M |
| 2026-08-11 | CNY 3,23 | -%0,62 | CNY 3,24 | CNY 3,27 | CNY 3,22 | 81,30M |
| 2026-08-10 | CNY 3,25 | +%0,93 | CNY 3,24 | CNY 3,28 | CNY 3,22 | 121,33M |
| 2026-08-07 | CNY 3,22 | -%1,23 | CNY 3,25 | CNY 3,27 | CNY 3,15 | 160,11M |
| 2026-08-06 | CNY 3,26 | -%0,61 | CNY 3,27 | CNY 3,29 | CNY 3,20 | 131,21M |
| 2026-08-05 | CNY 3,28 | +%0,61 | CNY 3,25 | CNY 3,28 | CNY 3,24 | 100,24M |
| 2026-08-04 | CNY 3,26 | -%2,98 | CNY 3,34 | CNY 3,36 | CNY 3,24 | 176,87M |
| 2026-08-03 | CNY 3,36 | +%0,60 | CNY 3,32 | CNY 3,36 | CNY 3,29 | 132,15M |
| 2026-07-31 | CNY 3,34 | +%0,30 | CNY 3,29 | CNY 3,36 | CNY 3,28 | 125,60M |
| 2026-07-30 | CNY 3,33 | +%1,52 | CNY 3,26 | CNY 3,40 | CNY 3,26 | 211,87M |
| 2026-07-29 | CNY 3,28 | +%4,13 | CNY 3,15 | CNY 3,31 | CNY 3,14 | 241,36M |
| 2026-07-28 | CNY 3,15 | +%0,64 | CNY 3,10 | CNY 3,16 | CNY 3,10 | 91,15M |
| 2026-07-27 | CNY 3,13 | +%1,95 | CNY 3,06 | CNY 3,14 | CNY 3,05 | 86,09M |
| 2026-07-24 | CNY 3,07 | -%3,15 | CNY 3,14 | CNY 3,17 | CNY 3,07 | 112,41M |
| 2026-07-23 | CNY 3,17 | -%0,63 | CNY 3,16 | CNY 3,17 | CNY 3,10 | 112,40M |
| 2026-07-22 | CNY 3,19 | +%1,92 | CNY 3,11 | CNY 3,22 | CNY 3,09 | 163,57M |
| 2026-07-21 | CNY 3,13 | -%0,63 | CNY 3,12 | CNY 3,17 | CNY 3,10 | 138,40M |
| 2026-07-20 | CNY 3,15 | +%1,61 | CNY 3,09 | CNY 3,17 | CNY 3,07 | 161,55M |
| 2026-07-17 | CNY 3,10 | -%4,02 | CNY 3,20 | CNY 3,26 | CNY 3,08 | 192,50M |
| 2026-07-16 | CNY 3,23 | +%3,19 | CNY 3,11 | CNY 3,24 | CNY 3,09 | 203,33M |
| 2026-07-15 | CNY 3,13 | +%2,62 | CNY 3,03 | CNY 3,14 | CNY 3,02 | 149,76M |
| 2026-07-14 | CNY 3,05 | +%0,66 | CNY 3,03 | CNY 3,05 | CNY 2,99 | 83,86M |
| 2026-07-13 | CNY 3,03 | -%2,57 | CNY 3,05 | CNY 3,09 | CNY 3,02 | 160,65M |
| 2026-07-10 | CNY 3,11 | +%4,36 | CNY 2,99 | CNY 3,14 | CNY 2,95 | 216,01M |
| 2026-07-09 | CNY 2,98 | -%0,67 | CNY 2,99 | CNY 3,03 | CNY 2,95 | 87,51M |
| 2026-07-08 | CNY 3,00 | +%0,33 | CNY 2,98 | CNY 3,02 | CNY 2,95 | 88,29M |
| 2026-07-07 | CNY 2,99 | -%2,61 | CNY 3,06 | CNY 3,06 | CNY 2,97 | 110,73M |
| 2026-07-06 | CNY 3,07 | -%0,65 | CNY 3,08 | CNY 3,11 | CNY 3,05 | 93,20M |
| 2026-07-03 | CNY 3,09 | +%0,98 | CNY 3,13 | CNY 3,17 | CNY 3,06 | 135,91M |
| 2026-07-02 | CNY 3,06 | -%0,65 | CNY 3,07 | CNY 3,15 | CNY 3,04 | 126,41M |
| 2026-07-01 | CNY 3,08 | +%4,05 | CNY 2,98 | CNY 3,12 | CNY 2,96 | 164,87M |
| 2026-06-30 | CNY 2,96 | -%2,63 | CNY 3,02 | CNY 3,04 | CNY 2,95 | 109,37M |
| 2026-06-29 | CNY 3,04 | +%1,00 | CNY 2,96 | CNY 3,09 | CNY 2,94 | 155,85M |
| 2026-06-26 | CNY 3,01 | +%2,03 | CNY 2,96 | CNY 3,13 | CNY 2,93 | 208,41M |
| 2026-06-25 | CNY 2,95 | -%0,67 | CNY 2,94 | CNY 3,00 | CNY 2,88 | 138,34M |
| 2026-06-24 | CNY 2,97 | -%3,88 | CNY 3,09 | CNY 3,11 | CNY 2,96 | 153,21M |
| 2026-06-23 | CNY 3,09 | -%0,64 | CNY 3,10 | CNY 3,19 | CNY 3,07 | 156,29M |
| 2026-06-22 | CNY 3,11 | +%1,63 | CNY 3,02 | CNY 3,12 | CNY 2,98 | 165,89M |
| 2026-06-18 | CNY 3,06 | -%0,97 | CNY 3,12 | CNY 3,16 | CNY 3,05 | 161,51M |
| 2026-06-17 | CNY 3,09 | +%0,65 | CNY 3,07 | CNY 3,14 | CNY 3,02 | 165,42M |
| 2026-06-16 | CNY 3,07 | -%1,92 | CNY 3,12 | CNY 3,13 | CNY 3,06 | 113,95M |
| 2026-06-15 | CNY 3,13 | -%0,95 | CNY 3,17 | CNY 3,21 | CNY 3,10 | 127,42M |
| 2026-06-12 | CNY 3,16 | +%1,28 | CNY 3,14 | CNY 3,19 | CNY 3,10 | 141,45M |
| 2026-06-11 | CNY 3,12 | -%0,95 | CNY 3,12 | CNY 3,19 | CNY 3,10 | 117,39M |
| 2026-06-10 | CNY 3,15 | +%0,96 | CNY 3,10 | CNY 3,15 | CNY 3,08 | 119,82M |
| 2026-06-09 | CNY 3,12 | -%0,64 | CNY 3,16 | CNY 3,16 | CNY 3,07 | 128,01M |
| 2026-06-08 | CNY 3,14 | -%3,38 | CNY 3,20 | CNY 3,25 | CNY 3,12 | 152,49M |
| 2026-06-05 | CNY 3,25 | +%1,25 | CNY 3,25 | CNY 3,37 | CNY 3,23 | 164,44M |
| 2026-06-04 | CNY 3,21 | -%2,13 | CNY 3,26 | CNY 3,32 | CNY 3,17 | 181,65M |
| 2026-06-03 | CNY 3,28 | -%3,24 | CNY 3,37 | CNY 3,38 | CNY 3,26 | 211,46M |
| 2026-06-02 | CNY 3,39 | -%2,31 | CNY 3,47 | CNY 3,51 | CNY 3,35 | 256,71M |
| 2026-06-01 | CNY 3,47 | -%2,25 | CNY 3,45 | CNY 3,50 | CNY 3,41 | 328,41M |
| 2026-05-29 | CNY 3,55 | +%7,25 | CNY 3,33 | CNY 3,64 | CNY 3,33 | 451,49M |
| 2026-05-28 | CNY 3,31 | -%0,60 | CNY 3,31 | CNY 3,38 | CNY 3,27 | 120,87M |
| 2026-05-27 | CNY 3,33 | -%1,77 | CNY 3,38 | CNY 3,41 | CNY 3,26 | 144,65M |
| 2026-05-26 | CNY 3,39 | -%2,87 | CNY 3,46 | CNY 3,48 | CNY 3,36 | 126,46M |