Grandjoy Holdings Group Co., Ltd. Class A 000031
SZSE · Çin · Finans
CNY 2,46+0,03 (+%1,23)
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 2,46 | +%1,23 | CNY 2,36 | CNY 2,50 | CNY 2,22 | 131,20M |
| 2026-09-29 | CNY 2,43 | +%7,05 | CNY 2,30 | CNY 2,45 | CNY 2,28 | 96,24M |
| 2026-09-28 | CNY 2,27 | -%0,44 | CNY 2,28 | CNY 2,30 | CNY 2,23 | 46,17M |
| 2026-09-24 | CNY 2,28 | -%2,98 | CNY 2,34 | CNY 2,38 | CNY 2,24 | 72,16M |
| 2026-09-23 | CNY 2,35 | -%2,08 | CNY 2,37 | CNY 2,47 | CNY 2,35 | 83,20M |
| 2026-09-22 | CNY 2,40 | +%1,27 | CNY 2,32 | CNY 2,42 | CNY 2,29 | 83,57M |
| 2026-09-21 | CNY 2,37 | +%6,28 | CNY 2,21 | CNY 2,40 | CNY 2,17 | 99,02M |
| 2026-09-18 | CNY 2,23 | +%3,72 | CNY 2,15 | CNY 2,24 | CNY 2,13 | 56,99M |
| 2026-09-17 | CNY 2,15 | +%0,94 | CNY 2,11 | CNY 2,16 | CNY 2,10 | 40,42M |
| 2026-09-16 | CNY 2,13 | %0,00 | CNY 2,12 | CNY 2,15 | CNY 2,10 | 29,51M |
| 2026-09-15 | CNY 2,13 | -%2,74 | CNY 2,18 | CNY 2,18 | CNY 2,12 | 28,46M |
| 2026-09-14 | CNY 2,19 | +%0,46 | CNY 2,17 | CNY 2,21 | CNY 2,15 | 28,55M |
| 2026-09-11 | CNY 2,18 | -%3,96 | CNY 2,25 | CNY 2,25 | CNY 2,16 | 49,30M |
| 2026-09-10 | CNY 2,27 | -%0,44 | CNY 2,26 | CNY 2,30 | CNY 2,23 | 31,86M |
| 2026-09-09 | CNY 2,28 | -%3,80 | CNY 2,36 | CNY 2,37 | CNY 2,26 | 52,80M |
| 2026-09-08 | CNY 2,37 | +%3,95 | CNY 2,28 | CNY 2,37 | CNY 2,28 | 44,13M |
| 2026-09-07 | CNY 2,28 | -%0,87 | CNY 2,30 | CNY 2,31 | CNY 2,26 | 40,09M |
| 2026-09-04 | CNY 2,30 | +%3,60 | CNY 2,22 | CNY 2,36 | CNY 2,22 | 78,12M |
| 2026-09-03 | CNY 2,22 | %0,00 | CNY 2,21 | CNY 2,28 | CNY 2,18 | 55,82M |
| 2026-09-02 | CNY 2,22 | -%2,20 | CNY 2,25 | CNY 2,26 | CNY 2,16 | 54,39M |
| 2026-09-01 | CNY 2,27 | +%3,18 | CNY 2,21 | CNY 2,30 | CNY 2,19 | 68,48M |
| 2026-08-31 | CNY 2,20 | -%2,65 | CNY 2,38 | CNY 2,38 | CNY 2,18 | 84,12M |
| 2026-08-28 | CNY 2,26 | +%2,26 | CNY 2,21 | CNY 2,28 | CNY 2,20 | 38,69M |
| 2026-08-27 | CNY 2,21 | -%0,45 | CNY 2,21 | CNY 2,23 | CNY 2,18 | 22,79M |
| 2026-08-26 | CNY 2,22 | +%1,37 | CNY 2,19 | CNY 2,25 | CNY 2,19 | 26,48M |
| 2026-08-25 | CNY 2,19 | +%3,30 | CNY 2,11 | CNY 2,21 | CNY 2,11 | 48,01M |
| 2026-08-24 | CNY 2,12 | -%1,40 | CNY 2,15 | CNY 2,18 | CNY 2,11 | 29,27M |
| 2026-08-21 | CNY 2,15 | -%2,71 | CNY 2,19 | CNY 2,20 | CNY 2,12 | 37,89M |
| 2026-08-20 | CNY 2,21 | +%4,25 | CNY 2,13 | CNY 2,23 | CNY 2,12 | 50,84M |
| 2026-08-19 | CNY 2,12 | -%1,85 | CNY 2,16 | CNY 2,19 | CNY 2,11 | 34,01M |
| 2026-08-18 | CNY 2,16 | -%0,46 | CNY 2,17 | CNY 2,20 | CNY 2,15 | 30,06M |
| 2026-08-17 | CNY 2,17 | +%0,46 | CNY 2,16 | CNY 2,18 | CNY 2,12 | 30,52M |
| 2026-08-14 | CNY 2,16 | -%3,14 | CNY 2,22 | CNY 2,22 | CNY 2,14 | 51,61M |
| 2026-08-13 | CNY 2,23 | -%3,46 | CNY 2,33 | CNY 2,33 | CNY 2,22 | 40,96M |
| 2026-08-12 | CNY 2,31 | +%3,12 | CNY 2,23 | CNY 2,33 | CNY 2,22 | 52,24M |
| 2026-08-11 | CNY 2,24 | -%0,44 | CNY 2,24 | CNY 2,27 | CNY 2,22 | 31,09M |
| 2026-08-10 | CNY 2,25 | +%2,74 | CNY 2,20 | CNY 2,27 | CNY 2,19 | 53,05M |
| 2026-08-07 | CNY 2,19 | -%2,23 | CNY 2,24 | CNY 2,24 | CNY 2,14 | 45,79M |
| 2026-08-06 | CNY 2,24 | %0,00 | CNY 2,23 | CNY 2,25 | CNY 2,18 | 28,93M |
| 2026-08-05 | CNY 2,24 | %0,00 | CNY 2,24 | CNY 2,24 | CNY 2,19 | 25,27M |
| 2026-08-04 | CNY 2,24 | -%1,75 | CNY 2,27 | CNY 2,29 | CNY 2,22 | 29,82M |
| 2026-08-03 | CNY 2,28 | +%3,17 | CNY 2,22 | CNY 2,29 | CNY 2,20 | 36,24M |
| 2026-07-31 | CNY 2,21 | +%0,91 | CNY 2,20 | CNY 2,21 | CNY 2,17 | 29,37M |
| 2026-07-30 | CNY 2,19 | %0,00 | CNY 2,18 | CNY 2,25 | CNY 2,16 | 29,95M |
| 2026-07-29 | CNY 2,19 | +%1,86 | CNY 2,15 | CNY 2,22 | CNY 2,14 | 33,48M |
| 2026-07-28 | CNY 2,15 | +%0,47 | CNY 2,15 | CNY 2,18 | CNY 2,13 | 24,43M |
| 2026-07-27 | CNY 2,14 | +%3,88 | CNY 2,07 | CNY 2,15 | CNY 2,06 | 35,60M |
| 2026-07-24 | CNY 2,06 | -%3,74 | CNY 2,12 | CNY 2,14 | CNY 2,06 | 28,54M |
| 2026-07-23 | CNY 2,14 | +%1,42 | CNY 2,10 | CNY 2,15 | CNY 2,07 | 26,56M |
| 2026-07-22 | CNY 2,11 | +%1,93 | CNY 2,05 | CNY 2,12 | CNY 2,04 | 39,94M |
| 2026-07-21 | CNY 2,07 | -%0,96 | CNY 2,09 | CNY 2,11 | CNY 2,03 | 40,46M |
| 2026-07-20 | CNY 2,09 | +%0,48 | CNY 2,08 | CNY 2,14 | CNY 2,06 | 48,05M |
| 2026-07-17 | CNY 2,08 | -%5,45 | CNY 2,19 | CNY 2,23 | CNY 2,06 | 48,21M |
| 2026-07-16 | CNY 2,20 | +%0,92 | CNY 2,17 | CNY 2,21 | CNY 2,13 | 37,40M |
| 2026-07-15 | CNY 2,18 | +%1,87 | CNY 2,13 | CNY 2,21 | CNY 2,10 | 47,67M |
| 2026-07-14 | CNY 2,14 | +%2,39 | CNY 2,10 | CNY 2,15 | CNY 2,06 | 32,40M |
| 2026-07-13 | CNY 2,09 | -%4,13 | CNY 2,17 | CNY 2,20 | CNY 2,08 | 35,95M |
| 2026-07-10 | CNY 2,18 | +%3,32 | CNY 2,11 | CNY 2,24 | CNY 2,07 | 51,17M |
| 2026-07-09 | CNY 2,11 | +%0,48 | CNY 2,08 | CNY 2,14 | CNY 2,07 | 32,18M |
| 2026-07-08 | CNY 2,10 | +%0,48 | CNY 2,08 | CNY 2,12 | CNY 2,04 | 28,97M |
| 2026-07-07 | CNY 2,09 | -%3,69 | CNY 2,15 | CNY 2,16 | CNY 2,08 | 30,16M |
| 2026-07-06 | CNY 2,17 | +%1,40 | CNY 2,15 | CNY 2,18 | CNY 2,11 | 30,31M |
| 2026-07-03 | CNY 2,14 | -%0,47 | CNY 2,16 | CNY 2,19 | CNY 2,12 | 31,77M |
| 2026-07-02 | CNY 2,15 | -%1,38 | CNY 2,19 | CNY 2,23 | CNY 2,11 | 41,75M |
| 2026-07-01 | CNY 2,18 | +%2,83 | CNY 2,13 | CNY 2,22 | CNY 2,10 | 38,78M |
| 2026-06-30 | CNY 2,12 | -%1,85 | CNY 2,15 | CNY 2,18 | CNY 2,09 | 30,47M |
| 2026-06-29 | CNY 2,16 | -%0,46 | CNY 2,18 | CNY 2,20 | CNY 2,08 | 33,43M |
| 2026-06-26 | CNY 2,17 | -%2,69 | CNY 2,22 | CNY 2,26 | CNY 2,17 | 33,23M |
| 2026-06-25 | CNY 2,23 | -%0,45 | CNY 2,24 | CNY 2,26 | CNY 2,18 | 36,59M |
| 2026-06-24 | CNY 2,24 | -%5,08 | CNY 2,36 | CNY 2,36 | CNY 2,21 | 46,84M |
| 2026-06-23 | CNY 2,36 | +%0,43 | CNY 2,33 | CNY 2,40 | CNY 2,30 | 35,74M |
| 2026-06-22 | CNY 2,35 | +%0,86 | CNY 2,32 | CNY 2,35 | CNY 2,25 | 45,92M |
| 2026-06-18 | CNY 2,33 | -%1,69 | CNY 2,37 | CNY 2,39 | CNY 2,30 | 39,31M |
| 2026-06-17 | CNY 2,37 | -%0,84 | CNY 2,39 | CNY 2,40 | CNY 2,33 | 38,17M |
| 2026-06-16 | CNY 2,39 | -%2,05 | CNY 2,44 | CNY 2,44 | CNY 2,35 | 38,86M |
| 2026-06-15 | CNY 2,44 | -%2,40 | CNY 2,51 | CNY 2,55 | CNY 2,42 | 43,75M |
| 2026-06-12 | CNY 2,50 | +%1,21 | CNY 2,49 | CNY 2,56 | CNY 2,44 | 39,90M |
| 2026-06-11 | CNY 2,47 | -%0,80 | CNY 2,48 | CNY 2,53 | CNY 2,44 | 36,47M |
| 2026-06-10 | CNY 2,49 | -%1,19 | CNY 2,51 | CNY 2,55 | CNY 2,45 | 35,75M |
| 2026-06-09 | CNY 2,52 | -%4,55 | CNY 2,62 | CNY 2,67 | CNY 2,46 | 62,37M |
| 2026-06-08 | CNY 2,64 | -%0,38 | CNY 2,64 | CNY 2,70 | CNY 2,57 | 73,06M |
| 2026-06-05 | CNY 2,65 | +%3,52 | CNY 2,53 | CNY 2,82 | CNY 2,53 | 108,75M |
| 2026-06-04 | CNY 2,56 | -%4,12 | CNY 2,70 | CNY 2,77 | CNY 2,53 | 50,91M |
| 2026-06-03 | CNY 2,67 | -%3,26 | CNY 2,76 | CNY 2,78 | CNY 2,61 | 49,09M |
| 2026-06-02 | CNY 2,76 | -%3,83 | CNY 2,95 | CNY 2,95 | CNY 2,72 | 78,77M |
| 2026-06-01 | CNY 2,87 | +%9,96 | CNY 2,59 | CNY 2,87 | CNY 2,55 | 53,97M |
| 2026-05-29 | CNY 2,61 | +%2,76 | CNY 2,56 | CNY 2,69 | CNY 2,55 | 54,76M |
| 2026-05-28 | CNY 2,54 | +%1,60 | CNY 2,50 | CNY 2,58 | CNY 2,49 | 30,92M |
| 2026-05-27 | CNY 2,50 | -%3,47 | CNY 2,58 | CNY 2,60 | CNY 2,49 | 27,03M |
| 2026-05-26 | CNY 2,59 | -%2,63 | CNY 2,66 | CNY 2,67 | CNY 2,56 | 28,08M |