China Baoan Group Co., Ltd. Class A 000009
SZSE · Çin · Üretici İmalatı
CNY 6,93+0,07 (+%1,02)
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 6,93 | +%1,02 | CNY 6,88 | CNY 6,97 | CNY 6,84 | 10,68M |
| 2026-09-29 | CNY 6,86 | +%1,48 | CNY 6,72 | CNY 6,91 | CNY 6,72 | 13,11M |
| 2026-09-28 | CNY 6,76 | -%0,59 | CNY 6,80 | CNY 6,89 | CNY 6,67 | 14,50M |
| 2026-09-24 | CNY 6,80 | -%2,86 | CNY 7,03 | CNY 7,12 | CNY 6,80 | 16,45M |
| 2026-09-23 | CNY 7,00 | -%0,57 | CNY 7,01 | CNY 7,08 | CNY 6,99 | 10,56M |
| 2026-09-22 | CNY 7,04 | +%0,14 | CNY 7,03 | CNY 7,13 | CNY 7,01 | 13,38M |
| 2026-09-21 | CNY 7,03 | +%0,43 | CNY 7,00 | CNY 7,04 | CNY 6,94 | 12,62M |
| 2026-09-18 | CNY 7,00 | +%1,45 | CNY 6,95 | CNY 7,06 | CNY 6,91 | 12,02M |
| 2026-09-17 | CNY 6,90 | -%1,00 | CNY 6,94 | CNY 6,98 | CNY 6,85 | 8,78M |
| 2026-09-16 | CNY 6,97 | +%0,87 | CNY 6,89 | CNY 6,98 | CNY 6,81 | 11,82M |
| 2026-09-15 | CNY 6,91 | -%0,43 | CNY 6,95 | CNY 6,99 | CNY 6,89 | 10,94M |
| 2026-09-14 | CNY 6,94 | +%0,73 | CNY 6,89 | CNY 6,96 | CNY 6,87 | 8,75M |
| 2026-09-11 | CNY 6,89 | -%1,71 | CNY 6,93 | CNY 6,98 | CNY 6,78 | 16,62M |
| 2026-09-10 | CNY 7,01 | -%1,41 | CNY 7,09 | CNY 7,10 | CNY 6,99 | 10,93M |
| 2026-09-09 | CNY 7,11 | -%0,28 | CNY 7,15 | CNY 7,17 | CNY 7,06 | 9,86M |
| 2026-09-08 | CNY 7,13 | +%0,99 | CNY 7,03 | CNY 7,17 | CNY 7,03 | 12,69M |
| 2026-09-07 | CNY 7,06 | -%0,14 | CNY 7,06 | CNY 7,12 | CNY 7,03 | 12,16M |
| 2026-09-04 | CNY 7,07 | -%0,56 | CNY 7,12 | CNY 7,21 | CNY 7,03 | 16,52M |
| 2026-09-03 | CNY 7,11 | -%1,25 | CNY 7,19 | CNY 7,27 | CNY 7,07 | 13,34M |
| 2026-09-02 | CNY 7,20 | +%0,14 | CNY 7,15 | CNY 7,22 | CNY 7,06 | 20,28M |
| 2026-09-01 | CNY 7,19 | +%1,70 | CNY 7,07 | CNY 7,21 | CNY 7,05 | 18,47M |
| 2026-08-31 | CNY 7,07 | -%2,62 | CNY 7,19 | CNY 7,24 | CNY 7,02 | 19,60M |
| 2026-08-28 | CNY 7,26 | +%0,14 | CNY 7,24 | CNY 7,27 | CNY 7,18 | 14,41M |
| 2026-08-27 | CNY 7,25 | +%0,28 | CNY 7,20 | CNY 7,25 | CNY 7,11 | 14,69M |
| 2026-08-26 | CNY 7,23 | -%0,41 | CNY 7,25 | CNY 7,38 | CNY 7,22 | 22,45M |
| 2026-08-25 | CNY 7,26 | +%0,41 | CNY 7,25 | CNY 7,29 | CNY 7,17 | 17,63M |
| 2026-08-24 | CNY 7,23 | -%1,36 | CNY 7,36 | CNY 7,40 | CNY 7,21 | 17,73M |
| 2026-08-21 | CNY 7,33 | -%2,27 | CNY 7,60 | CNY 7,60 | CNY 7,29 | 19,99M |
| 2026-08-20 | CNY 7,50 | +%1,21 | CNY 7,47 | CNY 7,65 | CNY 7,41 | 21,99M |
| 2026-08-19 | CNY 7,41 | -%3,64 | CNY 7,66 | CNY 7,68 | CNY 7,40 | 24,08M |
| 2026-08-18 | CNY 7,69 | -%1,28 | CNY 7,78 | CNY 7,79 | CNY 7,65 | 22,07M |
| 2026-08-17 | CNY 7,79 | -%1,39 | CNY 7,92 | CNY 7,96 | CNY 7,76 | 27,82M |
| 2026-08-14 | CNY 7,90 | -%4,36 | CNY 8,26 | CNY 8,26 | CNY 7,90 | 39,68M |
| 2026-08-13 | CNY 8,26 | -%0,84 | CNY 8,33 | CNY 8,39 | CNY 8,24 | 36,70M |
| 2026-08-12 | CNY 8,33 | +%2,59 | CNY 8,11 | CNY 8,36 | CNY 8,07 | 42,49M |
| 2026-08-11 | CNY 8,12 | -%0,85 | CNY 8,16 | CNY 8,32 | CNY 8,09 | 49,52M |
| 2026-08-10 | CNY 8,19 | +%1,11 | CNY 8,10 | CNY 8,22 | CNY 7,86 | 74,33M |
| 2026-08-07 | CNY 8,10 | +%8,00 | CNY 7,47 | CNY 8,24 | CNY 7,44 | 116,03M |
| 2026-08-06 | CNY 7,50 | -%1,83 | CNY 7,65 | CNY 7,72 | CNY 7,40 | 49,01M |
| 2026-08-05 | CNY 7,64 | -%3,41 | CNY 7,85 | CNY 7,90 | CNY 7,60 | 68,60M |
| 2026-08-04 | CNY 7,91 | +%0,38 | CNY 7,78 | CNY 7,99 | CNY 7,74 | 85,17M |
| 2026-08-03 | CNY 7,88 | +%0,13 | CNY 7,98 | CNY 8,15 | CNY 7,73 | 115,72M |
| 2026-07-31 | CNY 7,87 | +%10,07 | CNY 6,97 | CNY 7,87 | CNY 6,90 | 144,32M |
| 2026-07-30 | CNY 7,15 | +%10,00 | CNY 6,46 | CNY 7,15 | CNY 6,45 | 56,21M |
| 2026-07-29 | CNY 6,50 | +%3,34 | CNY 6,30 | CNY 6,59 | CNY 6,26 | 36,20M |
| 2026-07-28 | CNY 6,29 | +%0,64 | CNY 6,20 | CNY 6,29 | CNY 6,19 | 22,13M |
| 2026-07-27 | CNY 6,25 | +%2,80 | CNY 6,15 | CNY 6,28 | CNY 6,08 | 30,79M |
| 2026-07-24 | CNY 6,08 | -%2,56 | CNY 6,24 | CNY 6,30 | CNY 6,07 | 22,25M |
| 2026-07-23 | CNY 6,24 | +%2,30 | CNY 6,08 | CNY 6,26 | CNY 6,08 | 23,56M |
| 2026-07-22 | CNY 6,10 | -%1,29 | CNY 6,14 | CNY 6,18 | CNY 6,06 | 22,27M |
| 2026-07-21 | CNY 6,18 | +%1,64 | CNY 6,04 | CNY 6,29 | CNY 6,04 | 37,08M |
| 2026-07-20 | CNY 6,08 | +%0,50 | CNY 6,04 | CNY 6,16 | CNY 5,94 | 27,57M |
| 2026-07-17 | CNY 6,05 | -%2,58 | CNY 6,21 | CNY 6,36 | CNY 6,05 | 30,12M |
| 2026-07-16 | CNY 6,21 | +%1,31 | CNY 6,11 | CNY 6,25 | CNY 6,07 | 22,20M |
| 2026-07-15 | CNY 6,13 | +%0,33 | CNY 6,10 | CNY 6,18 | CNY 6,02 | 20,96M |
| 2026-07-14 | CNY 6,11 | +%1,83 | CNY 5,99 | CNY 6,12 | CNY 5,97 | 17,80M |
| 2026-07-13 | CNY 6,00 | -%2,76 | CNY 6,16 | CNY 6,16 | CNY 5,98 | 22,45M |
| 2026-07-10 | CNY 6,17 | +%1,31 | CNY 6,06 | CNY 6,25 | CNY 6,00 | 20,66M |
| 2026-07-09 | CNY 6,09 | -%1,14 | CNY 6,15 | CNY 6,19 | CNY 6,00 | 19,52M |
| 2026-07-08 | CNY 6,16 | -%1,60 | CNY 6,28 | CNY 6,32 | CNY 6,12 | 16,82M |
| 2026-07-07 | CNY 6,26 | -%2,03 | CNY 6,38 | CNY 6,45 | CNY 6,25 | 15,79M |
| 2026-07-06 | CNY 6,39 | %0,00 | CNY 6,40 | CNY 6,52 | CNY 6,31 | 23,66M |
| 2026-07-03 | CNY 6,39 | +%1,91 | CNY 6,29 | CNY 6,42 | CNY 6,27 | 25,05M |
| 2026-07-02 | CNY 6,27 | %0,00 | CNY 6,32 | CNY 6,34 | CNY 6,24 | 24,58M |
| 2026-07-01 | CNY 6,27 | +%0,64 | CNY 6,24 | CNY 6,38 | CNY 6,16 | 22,56M |
| 2026-06-30 | CNY 6,23 | +%1,47 | CNY 6,17 | CNY 6,27 | CNY 6,11 | 22,67M |
| 2026-06-29 | CNY 6,14 | -%0,81 | CNY 6,17 | CNY 6,21 | CNY 5,93 | 31,02M |
| 2026-06-26 | CNY 6,19 | -%5,93 | CNY 6,55 | CNY 6,56 | CNY 6,18 | 34,10M |
| 2026-06-25 | CNY 6,58 | -%0,90 | CNY 6,59 | CNY 6,65 | CNY 6,50 | 23,53M |
| 2026-06-24 | CNY 6,64 | -%1,92 | CNY 6,79 | CNY 6,79 | CNY 6,56 | 24,34M |
| 2026-06-23 | CNY 6,77 | -%1,60 | CNY 6,86 | CNY 6,94 | CNY 6,74 | 22,83M |
| 2026-06-22 | CNY 6,88 | +%0,58 | CNY 6,83 | CNY 6,89 | CNY 6,62 | 27,34M |
| 2026-06-18 | CNY 6,84 | -%2,15 | CNY 6,97 | CNY 6,97 | CNY 6,80 | 25,12M |
| 2026-06-17 | CNY 6,99 | -%1,27 | CNY 7,04 | CNY 7,08 | CNY 6,95 | 18,26M |
| 2026-06-16 | CNY 7,08 | +%1,58 | CNY 6,98 | CNY 7,14 | CNY 6,86 | 38,63M |
| 2026-06-15 | CNY 6,97 | -%1,27 | CNY 7,11 | CNY 7,14 | CNY 6,95 | 36,70M |
| 2026-06-12 | CNY 7,06 | +%3,07 | CNY 6,92 | CNY 7,11 | CNY 6,84 | 36,91M |
| 2026-06-11 | CNY 6,85 | -%2,28 | CNY 7,00 | CNY 7,00 | CNY 6,83 | 18,49M |
| 2026-06-10 | CNY 7,01 | -%0,28 | CNY 6,99 | CNY 7,09 | CNY 6,93 | 16,44M |
| 2026-06-09 | CNY 7,03 | +%1,15 | CNY 6,99 | CNY 7,07 | CNY 6,88 | 18,70M |
| 2026-06-08 | CNY 6,95 | -%3,34 | CNY 7,06 | CNY 7,14 | CNY 6,86 | 25,96M |
| 2026-06-05 | CNY 7,19 | +%1,41 | CNY 7,15 | CNY 7,34 | CNY 7,02 | 25,60M |
| 2026-06-04 | CNY 7,09 | -%1,66 | CNY 7,17 | CNY 7,23 | CNY 7,06 | 21,99M |
| 2026-06-03 | CNY 7,21 | -%1,77 | CNY 7,35 | CNY 7,35 | CNY 7,20 | 18,20M |
| 2026-06-02 | CNY 7,34 | -%1,74 | CNY 7,47 | CNY 7,50 | CNY 7,32 | 15,93M |
| 2026-06-01 | CNY 7,47 | +%0,95 | CNY 7,34 | CNY 7,54 | CNY 7,34 | 15,74M |
| 2026-05-29 | CNY 7,40 | -%0,67 | CNY 7,45 | CNY 7,52 | CNY 7,36 | 20,72M |
| 2026-05-28 | CNY 7,45 | +%0,40 | CNY 7,40 | CNY 7,48 | CNY 7,30 | 20,19M |
| 2026-05-27 | CNY 7,42 | -%1,98 | CNY 7,53 | CNY 7,68 | CNY 7,40 | 24,26M |
| 2026-05-26 | CNY 7,57 | +%0,40 | CNY 7,51 | CNY 7,59 | CNY 7,46 | 19,87M |