China Fangda Group Co., Ltd. Class A 000055
SZSE · Çin · Üretici İmalatı
CNY 3,86-0,02 (-%0,52)
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 3,86 | -%0,52 | CNY 3,88 | CNY 3,90 | CNY 3,78 | 14,90M |
| 2026-09-29 | CNY 3,88 | +%0,78 | CNY 3,83 | CNY 3,93 | CNY 3,80 | 14,64M |
| 2026-09-28 | CNY 3,85 | +%1,58 | CNY 3,80 | CNY 3,87 | CNY 3,77 | 20,49M |
| 2026-09-24 | CNY 3,79 | -%0,52 | CNY 3,79 | CNY 3,85 | CNY 3,77 | 14,74M |
| 2026-09-23 | CNY 3,81 | +%1,33 | CNY 3,76 | CNY 3,93 | CNY 3,72 | 27,57M |
| 2026-09-22 | CNY 3,76 | -%0,53 | CNY 3,85 | CNY 3,86 | CNY 3,72 | 20,11M |
| 2026-09-21 | CNY 3,78 | +%0,80 | CNY 3,75 | CNY 3,80 | CNY 3,68 | 25,15M |
| 2026-09-18 | CNY 3,75 | +%1,90 | CNY 3,71 | CNY 3,81 | CNY 3,66 | 29,12M |
| 2026-09-17 | CNY 3,68 | -%3,66 | CNY 3,89 | CNY 3,99 | CNY 3,67 | 49,04M |
| 2026-09-16 | CNY 3,82 | +%10,09 | CNY 3,51 | CNY 3,82 | CNY 3,49 | 23,13M |
| 2026-09-15 | CNY 3,47 | -%2,80 | CNY 3,57 | CNY 3,57 | CNY 3,45 | 10,20M |
| 2026-09-14 | CNY 3,57 | +%0,85 | CNY 3,51 | CNY 3,61 | CNY 3,51 | 9,66M |
| 2026-09-11 | CNY 3,54 | -%1,94 | CNY 3,59 | CNY 3,60 | CNY 3,50 | 9,38M |
| 2026-09-10 | CNY 3,61 | %0,00 | CNY 3,60 | CNY 3,63 | CNY 3,56 | 7,19M |
| 2026-09-09 | CNY 3,61 | -%1,10 | CNY 3,63 | CNY 3,64 | CNY 3,59 | 8,21M |
| 2026-09-08 | CNY 3,65 | +%1,96 | CNY 3,59 | CNY 3,66 | CNY 3,58 | 8,11M |
| 2026-09-07 | CNY 3,58 | +%0,28 | CNY 3,56 | CNY 3,60 | CNY 3,55 | 7,35M |
| 2026-09-04 | CNY 3,57 | +%0,56 | CNY 3,57 | CNY 3,63 | CNY 3,55 | 10,65M |
| 2026-09-03 | CNY 3,55 | -%1,39 | CNY 3,60 | CNY 3,63 | CNY 3,53 | 7,57M |
| 2026-09-02 | CNY 3,60 | -%1,37 | CNY 3,63 | CNY 3,63 | CNY 3,56 | 8,10M |
| 2026-09-01 | CNY 3,65 | +%1,11 | CNY 3,62 | CNY 3,67 | CNY 3,61 | 7,98M |
| 2026-08-31 | CNY 3,61 | %0,00 | CNY 3,66 | CNY 3,66 | CNY 3,60 | 10,93M |
| 2026-08-28 | CNY 3,61 | +%0,84 | CNY 3,59 | CNY 3,62 | CNY 3,56 | 7,79M |
| 2026-08-27 | CNY 3,58 | -%0,83 | CNY 3,60 | CNY 3,62 | CNY 3,55 | 8,69M |
| 2026-08-26 | CNY 3,61 | +%0,56 | CNY 3,60 | CNY 3,63 | CNY 3,57 | 7,59M |
| 2026-08-25 | CNY 3,59 | +%2,28 | CNY 3,50 | CNY 3,60 | CNY 3,48 | 11,73M |
| 2026-08-24 | CNY 3,51 | -%1,13 | CNY 3,53 | CNY 3,54 | CNY 3,47 | 7,11M |
| 2026-08-21 | CNY 3,55 | %0,00 | CNY 3,53 | CNY 3,55 | CNY 3,47 | 6,86M |
| 2026-08-20 | CNY 3,55 | +%1,43 | CNY 3,53 | CNY 3,57 | CNY 3,51 | 6,79M |
| 2026-08-19 | CNY 3,50 | -%2,23 | CNY 3,56 | CNY 3,58 | CNY 3,48 | 8,36M |
| 2026-08-18 | CNY 3,58 | +%0,56 | CNY 3,55 | CNY 3,60 | CNY 3,54 | 9,90M |
| 2026-08-17 | CNY 3,56 | +%0,85 | CNY 3,55 | CNY 3,60 | CNY 3,51 | 8,93M |
| 2026-08-14 | CNY 3,53 | +%0,86 | CNY 3,49 | CNY 3,54 | CNY 3,46 | 8,60M |
| 2026-08-13 | CNY 3,50 | -%1,13 | CNY 3,55 | CNY 3,56 | CNY 3,48 | 8,20M |
| 2026-08-12 | CNY 3,54 | +%1,14 | CNY 3,50 | CNY 3,55 | CNY 3,48 | 9,17M |
| 2026-08-11 | CNY 3,50 | -%0,85 | CNY 3,51 | CNY 3,54 | CNY 3,47 | 6,65M |
| 2026-08-10 | CNY 3,53 | +%3,52 | CNY 3,41 | CNY 3,53 | CNY 3,40 | 13,12M |
| 2026-08-07 | CNY 3,41 | -%1,16 | CNY 3,44 | CNY 3,46 | CNY 3,36 | 7,69M |
| 2026-08-06 | CNY 3,45 | +%0,58 | CNY 3,42 | CNY 3,45 | CNY 3,39 | 6,71M |
| 2026-08-05 | CNY 3,43 | -%0,29 | CNY 3,44 | CNY 3,46 | CNY 3,39 | 9,11M |
| 2026-08-04 | CNY 3,44 | -%1,15 | CNY 3,49 | CNY 3,52 | CNY 3,43 | 8,88M |
| 2026-08-03 | CNY 3,48 | +%2,05 | CNY 3,41 | CNY 3,49 | CNY 3,40 | 10,26M |
| 2026-07-31 | CNY 3,41 | +%2,10 | CNY 3,35 | CNY 3,42 | CNY 3,34 | 7,72M |
| 2026-07-30 | CNY 3,34 | -%1,76 | CNY 3,37 | CNY 3,45 | CNY 3,32 | 10,79M |
| 2026-07-29 | CNY 3,40 | +%2,41 | CNY 3,32 | CNY 3,42 | CNY 3,31 | 10,97M |
| 2026-07-28 | CNY 3,32 | +%0,91 | CNY 3,27 | CNY 3,34 | CNY 3,26 | 8,58M |
| 2026-07-27 | CNY 3,29 | +%2,49 | CNY 3,23 | CNY 3,31 | CNY 3,21 | 9,52M |
| 2026-07-24 | CNY 3,21 | -%3,60 | CNY 3,29 | CNY 3,33 | CNY 3,21 | 7,71M |
| 2026-07-23 | CNY 3,33 | +%3,74 | CNY 3,20 | CNY 3,35 | CNY 3,19 | 10,79M |
| 2026-07-22 | CNY 3,21 | -%0,31 | CNY 3,20 | CNY 3,25 | CNY 3,19 | 8,25M |
| 2026-07-21 | CNY 3,22 | -%0,31 | CNY 3,23 | CNY 3,24 | CNY 3,13 | 15,19M |
| 2026-07-20 | CNY 3,23 | -%1,22 | CNY 3,27 | CNY 3,37 | CNY 3,19 | 16,77M |
| 2026-07-17 | CNY 3,27 | -%3,25 | CNY 3,38 | CNY 3,42 | CNY 3,25 | 13,94M |
| 2026-07-16 | CNY 3,38 | -%1,17 | CNY 3,42 | CNY 3,46 | CNY 3,37 | 10,90M |
| 2026-07-15 | CNY 3,42 | +%1,18 | CNY 3,36 | CNY 3,46 | CNY 3,33 | 19,07M |
| 2026-07-14 | CNY 3,38 | +%7,64 | CNY 3,24 | CNY 3,39 | CNY 3,24 | 27,51M |
| 2026-07-13 | CNY 3,14 | -%3,68 | CNY 3,24 | CNY 3,26 | CNY 3,13 | 12,25M |
| 2026-07-10 | CNY 3,26 | +%2,84 | CNY 3,18 | CNY 3,35 | CNY 3,13 | 16,53M |
| 2026-07-09 | CNY 3,17 | -%1,86 | CNY 3,24 | CNY 3,25 | CNY 3,13 | 12,04M |
| 2026-07-08 | CNY 3,23 | %0,00 | CNY 3,21 | CNY 3,26 | CNY 3,18 | 9,06M |
| 2026-07-07 | CNY 3,23 | -%3,29 | CNY 3,34 | CNY 3,34 | CNY 3,21 | 10,96M |
| 2026-07-06 | CNY 3,34 | -%0,89 | CNY 3,38 | CNY 3,41 | CNY 3,31 | 11,95M |
| 2026-07-03 | CNY 3,37 | +%0,30 | CNY 3,36 | CNY 3,42 | CNY 3,35 | 12,90M |
| 2026-07-02 | CNY 3,36 | -%1,18 | CNY 3,40 | CNY 3,48 | CNY 3,35 | 12,87M |
| 2026-07-01 | CNY 3,40 | +%0,89 | CNY 3,38 | CNY 3,46 | CNY 3,32 | 15,47M |
| 2026-06-30 | CNY 3,37 | +%1,20 | CNY 3,34 | CNY 3,50 | CNY 3,28 | 14,69M |
| 2026-06-29 | CNY 3,33 | -%0,89 | CNY 3,32 | CNY 3,39 | CNY 3,23 | 14,74M |
| 2026-06-26 | CNY 3,36 | -%2,33 | CNY 3,44 | CNY 3,45 | CNY 3,32 | 14,15M |
| 2026-06-25 | CNY 3,44 | -%1,15 | CNY 3,45 | CNY 3,50 | CNY 3,40 | 12,51M |
| 2026-06-24 | CNY 3,48 | -%3,60 | CNY 3,60 | CNY 3,61 | CNY 3,36 | 22,31M |
| 2026-06-23 | CNY 3,61 | +%0,56 | CNY 3,56 | CNY 3,70 | CNY 3,56 | 17,82M |
| 2026-06-22 | CNY 3,59 | -%1,64 | CNY 3,66 | CNY 3,73 | CNY 3,48 | 21,10M |
| 2026-06-18 | CNY 3,65 | -%4,45 | CNY 3,78 | CNY 3,80 | CNY 3,61 | 24,12M |
| 2026-06-17 | CNY 3,82 | +%2,14 | CNY 3,71 | CNY 3,85 | CNY 3,71 | 26,14M |
| 2026-06-16 | CNY 3,74 | -%2,09 | CNY 3,77 | CNY 3,81 | CNY 3,72 | 19,54M |
| 2026-06-15 | CNY 3,82 | +%0,53 | CNY 3,78 | CNY 3,85 | CNY 3,73 | 24,78M |
| 2026-06-12 | CNY 3,80 | +%2,70 | CNY 3,74 | CNY 3,84 | CNY 3,68 | 27,85M |
| 2026-06-11 | CNY 3,70 | +%0,82 | CNY 3,65 | CNY 3,74 | CNY 3,57 | 24,61M |
| 2026-06-10 | CNY 3,67 | -%0,81 | CNY 3,75 | CNY 3,78 | CNY 3,62 | 29,93M |
| 2026-06-09 | CNY 3,70 | +%3,64 | CNY 3,68 | CNY 3,75 | CNY 3,51 | 41,01M |
| 2026-06-08 | CNY 3,57 | -%2,72 | CNY 3,62 | CNY 3,81 | CNY 3,51 | 48,02M |
| 2026-06-05 | CNY 3,67 | -%1,34 | CNY 3,71 | CNY 3,89 | CNY 3,60 | 59,11M |
| 2026-06-04 | CNY 3,72 | -%5,34 | CNY 3,89 | CNY 3,95 | CNY 3,70 | 71,06M |
| 2026-06-03 | CNY 3,93 | -%6,21 | CNY 4,43 | CNY 4,44 | CNY 3,91 | 111,99M |
| 2026-06-02 | CNY 4,19 | +%9,97 | CNY 4,18 | CNY 4,19 | CNY 3,87 | 47,65M |
| 2026-06-01 | CNY 3,81 | +%10,12 | CNY 3,45 | CNY 3,81 | CNY 3,42 | 28,21M |
| 2026-05-29 | CNY 3,46 | %0,00 | CNY 3,50 | CNY 3,55 | CNY 3,44 | 9,78M |
| 2026-05-28 | CNY 3,46 | +%1,47 | CNY 3,41 | CNY 3,52 | CNY 3,40 | 11,40M |
| 2026-05-27 | CNY 3,41 | -%2,01 | CNY 3,48 | CNY 3,51 | CNY 3,34 | 10,66M |
| 2026-05-26 | CNY 3,48 | -%2,52 | CNY 3,57 | CNY 3,58 | CNY 3,44 | 11,94M |