CSG Holding Co., Ltd. Class A 000012
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 3,69+0,02 (+%0,54)
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 3,69 | +%0,54 | CNY 3,67 | CNY 3,71 | CNY 3,64 | 14,80M |
| 2026-09-29 | CNY 3,67 | %0,00 | CNY 3,65 | CNY 3,68 | CNY 3,64 | 11,74M |
| 2026-09-28 | CNY 3,67 | -%0,81 | CNY 3,70 | CNY 3,74 | CNY 3,64 | 17,46M |
| 2026-09-24 | CNY 3,70 | -%1,86 | CNY 3,75 | CNY 3,76 | CNY 3,68 | 23,18M |
| 2026-09-23 | CNY 3,77 | +%0,27 | CNY 3,75 | CNY 3,83 | CNY 3,74 | 25,60M |
| 2026-09-22 | CNY 3,76 | -%0,53 | CNY 3,78 | CNY 3,80 | CNY 3,74 | 21,71M |
| 2026-09-21 | CNY 3,78 | +%1,61 | CNY 3,73 | CNY 3,80 | CNY 3,71 | 23,77M |
| 2026-09-18 | CNY 3,72 | -%0,80 | CNY 3,74 | CNY 3,76 | CNY 3,71 | 21,31M |
| 2026-09-17 | CNY 3,75 | +%0,54 | CNY 3,70 | CNY 3,82 | CNY 3,69 | 31,12M |
| 2026-09-16 | CNY 3,73 | +%0,54 | CNY 3,71 | CNY 3,73 | CNY 3,62 | 22,51M |
| 2026-09-15 | CNY 3,71 | -%1,59 | CNY 3,76 | CNY 3,78 | CNY 3,69 | 21,49M |
| 2026-09-14 | CNY 3,77 | -%1,57 | CNY 3,81 | CNY 3,83 | CNY 3,74 | 22,09M |
| 2026-09-11 | CNY 3,83 | +%1,32 | CNY 3,76 | CNY 3,84 | CNY 3,69 | 36,77M |
| 2026-09-10 | CNY 3,78 | +%0,27 | CNY 3,77 | CNY 3,82 | CNY 3,73 | 20,50M |
| 2026-09-09 | CNY 3,77 | -%0,79 | CNY 3,81 | CNY 3,82 | CNY 3,76 | 13,00M |
| 2026-09-08 | CNY 3,80 | +%1,60 | CNY 3,75 | CNY 3,81 | CNY 3,73 | 24,57M |
| 2026-09-07 | CNY 3,74 | +%0,54 | CNY 3,73 | CNY 3,76 | CNY 3,71 | 14,66M |
| 2026-09-04 | CNY 3,72 | +%0,27 | CNY 3,72 | CNY 3,76 | CNY 3,70 | 18,96M |
| 2026-09-03 | CNY 3,71 | -%0,80 | CNY 3,73 | CNY 3,75 | CNY 3,70 | 10,57M |
| 2026-09-02 | CNY 3,74 | -%0,53 | CNY 3,74 | CNY 3,74 | CNY 3,69 | 15,64M |
| 2026-09-01 | CNY 3,76 | +%0,80 | CNY 3,73 | CNY 3,77 | CNY 3,72 | 17,72M |
| 2026-08-31 | CNY 3,73 | -%1,58 | CNY 3,78 | CNY 3,82 | CNY 3,73 | 19,33M |
| 2026-08-28 | CNY 3,79 | +%0,53 | CNY 3,75 | CNY 3,81 | CNY 3,73 | 18,88M |
| 2026-08-27 | CNY 3,77 | -%0,26 | CNY 3,76 | CNY 3,78 | CNY 3,73 | 12,22M |
| 2026-08-26 | CNY 3,78 | +%0,80 | CNY 3,75 | CNY 3,80 | CNY 3,74 | 13,53M |
| 2026-08-25 | CNY 3,75 | +%1,35 | CNY 3,70 | CNY 3,77 | CNY 3,68 | 16,99M |
| 2026-08-24 | CNY 3,70 | -%0,54 | CNY 3,72 | CNY 3,72 | CNY 3,68 | 12,48M |
| 2026-08-21 | CNY 3,72 | -%0,80 | CNY 3,73 | CNY 3,74 | CNY 3,68 | 14,01M |
| 2026-08-20 | CNY 3,75 | +%0,54 | CNY 3,74 | CNY 3,78 | CNY 3,72 | 19,31M |
| 2026-08-19 | CNY 3,73 | -%2,10 | CNY 3,80 | CNY 3,82 | CNY 3,71 | 26,75M |
| 2026-08-18 | CNY 3,81 | -%0,26 | CNY 3,82 | CNY 3,88 | CNY 3,80 | 24,08M |
| 2026-08-17 | CNY 3,82 | +%1,06 | CNY 3,78 | CNY 3,83 | CNY 3,75 | 17,63M |
| 2026-08-14 | CNY 3,78 | -%0,53 | CNY 3,78 | CNY 3,81 | CNY 3,75 | 18,61M |
| 2026-08-13 | CNY 3,80 | -%2,31 | CNY 3,90 | CNY 3,91 | CNY 3,79 | 35,07M |
| 2026-08-12 | CNY 3,89 | +%1,04 | CNY 3,85 | CNY 3,91 | CNY 3,84 | 24,73M |
| 2026-08-11 | CNY 3,85 | -%0,77 | CNY 3,87 | CNY 3,88 | CNY 3,82 | 18,14M |
| 2026-08-10 | CNY 3,88 | +%0,78 | CNY 3,88 | CNY 3,89 | CNY 3,82 | 25,04M |
| 2026-08-07 | CNY 3,85 | -%1,03 | CNY 3,88 | CNY 3,89 | CNY 3,82 | 24,12M |
| 2026-08-06 | CNY 3,89 | -%1,77 | CNY 3,93 | CNY 3,94 | CNY 3,85 | 28,64M |
| 2026-08-05 | CNY 3,96 | +%0,25 | CNY 3,92 | CNY 3,97 | CNY 3,90 | 28,24M |
| 2026-08-04 | CNY 3,95 | -%0,50 | CNY 3,97 | CNY 4,00 | CNY 3,94 | 23,64M |
| 2026-08-03 | CNY 3,97 | +%1,02 | CNY 3,90 | CNY 3,97 | CNY 3,90 | 21,14M |
| 2026-07-31 | CNY 3,93 | %0,00 | CNY 3,98 | CNY 4,02 | CNY 3,92 | 32,54M |
| 2026-07-30 | CNY 3,93 | +%0,77 | CNY 3,89 | CNY 3,97 | CNY 3,88 | 27,48M |
| 2026-07-29 | CNY 3,90 | +%2,09 | CNY 3,82 | CNY 3,93 | CNY 3,81 | 28,50M |
| 2026-07-28 | CNY 3,82 | -%0,26 | CNY 3,81 | CNY 3,83 | CNY 3,79 | 20,78M |
| 2026-07-27 | CNY 3,83 | +%2,41 | CNY 3,74 | CNY 3,84 | CNY 3,71 | 24,26M |
| 2026-07-24 | CNY 3,74 | -%1,84 | CNY 3,77 | CNY 3,80 | CNY 3,71 | 20,53M |
| 2026-07-23 | CNY 3,81 | +%1,60 | CNY 3,74 | CNY 3,82 | CNY 3,72 | 22,93M |
| 2026-07-22 | CNY 3,75 | -%3,35 | CNY 3,83 | CNY 3,86 | CNY 3,73 | 38,05M |
| 2026-07-21 | CNY 3,88 | +%4,02 | CNY 3,74 | CNY 3,90 | CNY 3,72 | 43,35M |
| 2026-07-20 | CNY 3,73 | -%2,10 | CNY 3,82 | CNY 3,88 | CNY 3,68 | 37,91M |
| 2026-07-17 | CNY 3,81 | -%1,04 | CNY 3,82 | CNY 3,89 | CNY 3,79 | 37,80M |
| 2026-07-16 | CNY 3,85 | -%0,77 | CNY 3,83 | CNY 3,88 | CNY 3,81 | 26,43M |
| 2026-07-15 | CNY 3,88 | -%1,77 | CNY 3,85 | CNY 3,90 | CNY 3,72 | 43,01M |
| 2026-07-14 | CNY 3,95 | +%1,28 | CNY 3,91 | CNY 3,99 | CNY 3,88 | 34,36M |
| 2026-07-13 | CNY 3,90 | -%6,47 | CNY 4,08 | CNY 4,09 | CNY 3,90 | 55,28M |
| 2026-07-10 | CNY 4,17 | -%3,25 | CNY 4,29 | CNY 4,34 | CNY 4,17 | 59,10M |
| 2026-07-09 | CNY 4,31 | +%3,11 | CNY 4,19 | CNY 4,32 | CNY 4,17 | 51,83M |
| 2026-07-08 | CNY 4,18 | -%1,18 | CNY 4,24 | CNY 4,33 | CNY 4,17 | 50,28M |
| 2026-07-07 | CNY 4,23 | -%8,44 | CNY 4,53 | CNY 4,58 | CNY 4,23 | 83,25M |
| 2026-07-06 | CNY 4,62 | -%9,41 | CNY 5,01 | CNY 5,06 | CNY 4,59 | 112,70M |
| 2026-07-03 | CNY 5,10 | +%1,59 | CNY 4,96 | CNY 5,15 | CNY 4,86 | 120,91M |
| 2026-07-02 | CNY 5,02 | -%4,38 | CNY 5,00 | CNY 5,09 | CNY 4,81 | 129,44M |
| 2026-07-01 | CNY 5,25 | +%1,74 | CNY 5,06 | CNY 5,43 | CNY 4,92 | 208,88M |
| 2026-06-30 | CNY 5,16 | +%10,02 | CNY 4,60 | CNY 5,16 | CNY 4,60 | 107,96M |
| 2026-06-29 | CNY 4,69 | -%2,29 | CNY 4,73 | CNY 4,94 | CNY 4,57 | 115,49M |
| 2026-06-26 | CNY 4,80 | +%0,63 | CNY 4,68 | CNY 5,11 | CNY 4,55 | 153,15M |
| 2026-06-25 | CNY 4,77 | +%3,02 | CNY 4,67 | CNY 4,87 | CNY 4,62 | 114,40M |
| 2026-06-24 | CNY 4,63 | -%0,86 | CNY 4,65 | CNY 4,80 | CNY 4,56 | 111,78M |
| 2026-06-23 | CNY 4,67 | -%1,27 | CNY 4,69 | CNY 4,83 | CNY 4,62 | 155,06M |
| 2026-06-22 | CNY 4,73 | +%10,00 | CNY 4,38 | CNY 4,73 | CNY 4,32 | 91,57M |
| 2026-06-18 | CNY 4,30 | -%7,13 | CNY 4,46 | CNY 4,49 | CNY 4,26 | 106,54M |
| 2026-06-17 | CNY 4,63 | +%2,43 | CNY 4,55 | CNY 4,75 | CNY 4,42 | 172,62M |
| 2026-06-16 | CNY 4,52 | +%9,98 | CNY 4,10 | CNY 4,52 | CNY 4,05 | 42,85M |
| 2026-06-15 | CNY 4,11 | +%2,75 | CNY 4,00 | CNY 4,19 | CNY 3,99 | 51,03M |
| 2026-06-12 | CNY 4,00 | -%1,96 | CNY 4,11 | CNY 4,15 | CNY 3,89 | 59,19M |
| 2026-06-11 | CNY 4,08 | -%3,55 | CNY 4,18 | CNY 4,25 | CNY 4,05 | 55,69M |
| 2026-06-10 | CNY 4,23 | -%3,86 | CNY 4,35 | CNY 4,36 | CNY 4,15 | 57,60M |
| 2026-06-09 | CNY 4,40 | +%2,09 | CNY 4,34 | CNY 4,41 | CNY 4,23 | 68,62M |
| 2026-06-08 | CNY 4,31 | -%1,60 | CNY 4,20 | CNY 4,49 | CNY 4,20 | 82,81M |
| 2026-06-05 | CNY 4,38 | +%4,29 | CNY 4,16 | CNY 4,54 | CNY 4,07 | 128,27M |
| 2026-06-04 | CNY 4,20 | +%2,19 | CNY 4,09 | CNY 4,27 | CNY 4,05 | 70,20M |
| 2026-06-03 | CNY 4,11 | +%0,24 | CNY 4,11 | CNY 4,24 | CNY 4,08 | 50,72M |
| 2026-06-02 | CNY 4,10 | -%1,44 | CNY 4,19 | CNY 4,20 | CNY 4,08 | 42,29M |
| 2026-06-01 | CNY 4,16 | +%2,72 | CNY 4,06 | CNY 4,30 | CNY 4,02 | 68,59M |
| 2026-05-29 | CNY 4,05 | -%7,53 | CNY 4,40 | CNY 4,43 | CNY 4,01 | 90,55M |
| 2026-05-28 | CNY 4,38 | -%1,57 | CNY 4,37 | CNY 4,55 | CNY 4,31 | 84,47M |
| 2026-05-27 | CNY 4,45 | -%1,11 | CNY 4,38 | CNY 4,64 | CNY 4,37 | 114,33M |
| 2026-05-26 | CNY 4,50 | -%2,17 | CNY 4,37 | CNY 4,73 | CNY 4,36 | 160,21M |