China High-Speed Railway Technology Co. Ltd. Class A 000008
SZSE · Çin · Ulaştırma
CNY 2,40+0,01 (+%0,42)
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 2,40 | +%0,42 | CNY 2,39 | CNY 2,41 | CNY 2,37 | 15,66M |
| 2026-09-29 | CNY 2,39 | +%1,70 | CNY 2,35 | CNY 2,41 | CNY 2,34 | 25,45M |
| 2026-09-28 | CNY 2,35 | -%1,26 | CNY 2,38 | CNY 2,39 | CNY 2,34 | 17,92M |
| 2026-09-24 | CNY 2,38 | %0,00 | CNY 2,36 | CNY 2,40 | CNY 2,36 |
| 18,94M |
| 2026-09-23 | CNY 2,38 | -%1,65 | CNY 2,42 | CNY 2,44 | CNY 2,37 | 28,44M |
| 2026-09-22 | CNY 2,42 | -%0,82 | CNY 2,44 | CNY 2,45 | CNY 2,40 | 26,32M |
| 2026-09-21 | CNY 2,44 | +%1,67 | CNY 2,41 | CNY 2,46 | CNY 2,39 | 29,79M |
| 2026-09-18 | CNY 2,40 | %0,00 | CNY 2,40 | CNY 2,43 | CNY 2,39 | 18,44M |
| 2026-09-17 | CNY 2,40 | %0,00 | CNY 2,39 | CNY 2,40 | CNY 2,36 | 21,13M |
| 2026-09-16 | CNY 2,40 | +%0,42 | CNY 2,37 | CNY 2,41 | CNY 2,37 | 18,87M |
| 2026-09-15 | CNY 2,39 | -%2,85 | CNY 2,45 | CNY 2,46 | CNY 2,38 | 32,89M |
| 2026-09-14 | CNY 2,46 | %0,00 | CNY 2,45 | CNY 2,47 | CNY 2,43 | 20,72M |
| 2026-09-11 | CNY 2,46 | -%1,20 | CNY 2,49 | CNY 2,49 | CNY 2,43 | 31,09M |
| 2026-09-10 | CNY 2,49 | -%0,40 | CNY 2,50 | CNY 2,52 | CNY 2,48 | 22,56M |
| 2026-09-09 | CNY 2,50 | -%1,57 | CNY 2,54 | CNY 2,54 | CNY 2,49 | 25,79M |
| 2026-09-08 | CNY 2,54 | +%2,01 | CNY 2,50 | CNY 2,55 | CNY 2,49 | 27,46M |
| 2026-09-07 | CNY 2,49 | %0,00 | CNY 2,50 | CNY 2,51 | CNY 2,48 | 14,65M |
| 2026-09-04 | CNY 2,49 | %0,00 | CNY 2,49 | CNY 2,53 | CNY 2,48 | 26,63M |
| 2026-09-03 | CNY 2,49 | -%1,58 | CNY 2,53 | CNY 2,55 | CNY 2,48 | 28,70M |
| 2026-09-02 | CNY 2,53 | -%1,17 | CNY 2,56 | CNY 2,57 | CNY 2,52 | 25,89M |
| 2026-09-01 | CNY 2,56 | +%1,19 | CNY 2,53 | CNY 2,57 | CNY 2,52 | 35,59M |
| 2026-08-31 | CNY 2,53 | +%0,40 | CNY 2,51 | CNY 2,54 | CNY 2,49 | 35,23M |
| 2026-08-28 | CNY 2,52 | +%1,20 | CNY 2,48 | CNY 2,53 | CNY 2,46 | 36,50M |
| 2026-08-27 | CNY 2,49 | -%0,40 | CNY 2,50 | CNY 2,50 | CNY 2,46 | 28,88M |
| 2026-08-26 | CNY 2,50 | -%0,40 | CNY 2,52 | CNY 2,52 | CNY 2,48 | 32,02M |
| 2026-08-25 | CNY 2,51 | +%2,45 | CNY 2,46 | CNY 2,52 | CNY 2,45 | 53,90M |
| 2026-08-24 | CNY 2,45 | -%0,41 | CNY 2,43 | CNY 2,49 | CNY 2,42 | 49,40M |
| 2026-08-21 | CNY 2,46 | +%1,65 | CNY 2,42 | CNY 2,54 | CNY 2,40 | 67,74M |
| 2026-08-20 | CNY 2,42 | +%1,68 | CNY 2,39 | CNY 2,43 | CNY 2,38 | 31,35M |
| 2026-08-19 | CNY 2,38 | -%1,65 | CNY 2,40 | CNY 2,48 | CNY 2,38 | 43,97M |
| 2026-08-18 | CNY 2,42 | +%0,83 | CNY 2,40 | CNY 2,42 | CNY 2,38 | 22,32M |
| 2026-08-17 | CNY 2,40 | +%0,42 | CNY 2,39 | CNY 2,41 | CNY 2,36 | 21,38M |
| 2026-08-14 | CNY 2,39 | -%1,24 | CNY 2,42 | CNY 2,43 | CNY 2,37 | 28,42M |
| 2026-08-13 | CNY 2,42 | -%1,63 | CNY 2,46 | CNY 2,46 | CNY 2,42 | 36,45M |
| 2026-08-12 | CNY 2,46 | +%0,82 | CNY 2,43 | CNY 2,46 | CNY 2,43 | 32,49M |
| 2026-08-11 | CNY 2,44 | -%0,41 | CNY 2,45 | CNY 2,46 | CNY 2,42 | 22,38M |
| 2026-08-10 | CNY 2,45 | +%1,24 | CNY 2,43 | CNY 2,46 | CNY 2,41 | 26,93M |
| 2026-08-07 | CNY 2,42 | -%0,82 | CNY 2,44 | CNY 2,44 | CNY 2,38 | 27,00M |
| 2026-08-06 | CNY 2,44 | +%0,83 | CNY 2,42 | CNY 2,45 | CNY 2,38 | 35,94M |
| 2026-08-05 | CNY 2,42 | -%0,82 | CNY 2,44 | CNY 2,45 | CNY 2,41 | 28,75M |
| 2026-08-04 | CNY 2,44 | %0,00 | CNY 2,47 | CNY 2,51 | CNY 2,42 | 35,40M |
| 2026-08-03 | CNY 2,44 | +%2,95 | CNY 2,38 | CNY 2,45 | CNY 2,38 | 45,18M |
| 2026-07-31 | CNY 2,37 | +%0,85 | CNY 2,36 | CNY 2,38 | CNY 2,35 | 18,94M |
| 2026-07-30 | CNY 2,35 | -%0,84 | CNY 2,36 | CNY 2,39 | CNY 2,33 | 28,29M |
| 2026-07-29 | CNY 2,37 | +%0,85 | CNY 2,35 | CNY 2,40 | CNY 2,35 | 27,52M |
| 2026-07-28 | CNY 2,35 | +%1,73 | CNY 2,30 | CNY 2,38 | CNY 2,29 | 32,55M |
| 2026-07-27 | CNY 2,31 | +%1,32 | CNY 2,28 | CNY 2,31 | CNY 2,27 | 15,84M |
| 2026-07-24 | CNY 2,28 | -%2,56 | CNY 2,32 | CNY 2,34 | CNY 2,28 | 21,12M |
| 2026-07-23 | CNY 2,34 | +%2,63 | CNY 2,28 | CNY 2,35 | CNY 2,27 | 32,44M |
| 2026-07-22 | CNY 2,28 | %0,00 | CNY 2,26 | CNY 2,30 | CNY 2,24 | 29,86M |
| 2026-07-21 | CNY 2,28 | %0,00 | CNY 2,28 | CNY 2,29 | CNY 2,21 | 38,29M |
| 2026-07-20 | CNY 2,28 | -%0,44 | CNY 2,29 | CNY 2,33 | CNY 2,27 | 35,76M |
| 2026-07-17 | CNY 2,29 | -%2,55 | CNY 2,33 | CNY 2,39 | CNY 2,28 | 45,55M |
| 2026-07-16 | CNY 2,35 | -%7,11 | CNY 2,49 | CNY 2,49 | CNY 2,35 | 78,35M |
| 2026-07-15 | CNY 2,53 | -%2,69 | CNY 2,86 | CNY 2,86 | CNY 2,52 | 134,41M |
| 2026-07-14 | CNY 2,60 | +%10,17 | CNY 2,60 | CNY 2,60 | CNY 2,60 | 12,29M |
| 2026-07-13 | CNY 2,36 | %0,00 | CNY 2,36 | CNY 2,36 | CNY 2,36 | 0 |
| 2026-07-10 | CNY 2,36 | %0,00 | CNY 2,36 | CNY 2,36 | CNY 2,36 | 0 |
| 2026-07-09 | CNY 2,36 | %0,00 | CNY 2,36 | CNY 2,36 | CNY 2,36 | 0 |
| 2026-07-08 | CNY 2,36 | %0,00 | CNY 2,36 | CNY 2,36 | CNY 2,36 | 0 |
| 2026-07-07 | CNY 2,36 | %0,00 | CNY 2,36 | CNY 2,36 | CNY 2,36 | 0 |
| 2026-07-06 | CNY 2,36 | -%0,42 | CNY 2,38 | CNY 2,39 | CNY 2,35 | 19,93M |
| 2026-07-03 | CNY 2,37 | -%0,42 | CNY 2,37 | CNY 2,41 | CNY 2,36 | 25,80M |
| 2026-07-02 | CNY 2,38 | -%0,42 | CNY 2,41 | CNY 2,47 | CNY 2,38 | 41,08M |
| 2026-07-01 | CNY 2,39 | +%2,58 | CNY 2,34 | CNY 2,44 | CNY 2,31 | 33,93M |
| 2026-06-30 | CNY 2,33 | -%0,85 | CNY 2,33 | CNY 2,36 | CNY 2,28 | 27,57M |
| 2026-06-29 | CNY 2,35 | +%4,44 | CNY 2,25 | CNY 2,38 | CNY 2,17 | 49,14M |
| 2026-06-26 | CNY 2,25 | -%3,85 | CNY 2,31 | CNY 2,31 | CNY 2,24 | 35,08M |
| 2026-06-25 | CNY 2,34 | -%2,90 | CNY 2,38 | CNY 2,39 | CNY 2,33 | 24,68M |
| 2026-06-24 | CNY 2,41 | -%1,63 | CNY 2,44 | CNY 2,44 | CNY 2,33 | 33,58M |
| 2026-06-23 | CNY 2,45 | -%0,41 | CNY 2,45 | CNY 2,50 | CNY 2,43 | 23,26M |
| 2026-06-22 | CNY 2,46 | +%0,41 | CNY 2,45 | CNY 2,46 | CNY 2,40 | 27,04M |
| 2026-06-18 | CNY 2,45 | -%2,00 | CNY 2,50 | CNY 2,50 | CNY 2,44 | 21,24M |
| 2026-06-17 | CNY 2,50 | -%1,57 | CNY 2,54 | CNY 2,54 | CNY 2,48 | 24,78M |
| 2026-06-16 | CNY 2,54 | -%0,78 | CNY 2,58 | CNY 2,59 | CNY 2,52 | 22,53M |
| 2026-06-15 | CNY 2,56 | +%4,49 | CNY 2,44 | CNY 2,60 | CNY 2,44 | 41,47M |
| 2026-06-12 | CNY 2,45 | +%2,08 | CNY 2,41 | CNY 2,46 | CNY 2,40 | 26,70M |
| 2026-06-11 | CNY 2,40 | -%4,00 | CNY 2,48 | CNY 2,49 | CNY 2,39 | 34,94M |
| 2026-06-10 | CNY 2,50 | -%1,57 | CNY 2,53 | CNY 2,53 | CNY 2,48 | 25,19M |
| 2026-06-09 | CNY 2,54 | -%0,39 | CNY 2,55 | CNY 2,56 | CNY 2,53 | 17,82M |
| 2026-06-08 | CNY 2,55 | -%1,54 | CNY 2,56 | CNY 2,58 | CNY 2,50 | 37,27M |
| 2026-06-05 | CNY 2,59 | +%0,78 | CNY 2,57 | CNY 2,60 | CNY 2,56 | 21,35M |
| 2026-06-04 | CNY 2,57 | -%1,53 | CNY 2,59 | CNY 2,60 | CNY 2,56 | 24,67M |
| 2026-06-03 | CNY 2,61 | +%1,16 | CNY 2,58 | CNY 2,66 | CNY 2,57 | 33,64M |
| 2026-06-02 | CNY 2,58 | -%1,15 | CNY 2,61 | CNY 2,61 | CNY 2,57 | 22,67M |
| 2026-06-01 | CNY 2,61 | +%1,56 | CNY 2,56 | CNY 2,61 | CNY 2,54 | 33,44M |
| 2026-05-29 | CNY 2,57 | +%0,39 | CNY 2,55 | CNY 2,59 | CNY 2,55 | 27,18M |
| 2026-05-28 | CNY 2,56 | -%0,78 | CNY 2,57 | CNY 2,59 | CNY 2,54 | 26,80M |
| 2026-05-27 | CNY 2,58 | +%0,39 | CNY 2,58 | CNY 2,60 | CNY 2,57 | 25,94M |
| 2026-05-26 | CNY 2,57 | -%1,53 | CNY 2,60 | CNY 2,61 | CNY 2,56 | 29,86M |