Shenzhen Huakong Seg Co. Ltd. Class A 000068
SZSE · Çin · Dağıtım Hizmetleri
CNY 3,41-0,13 (-%3,67)
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 3,41 | -%3,67 | CNY 3,47 | CNY 3,48 | CNY 3,23 | 78,56M |
| 2026-09-29 | CNY 3,54 | +%9,94 | CNY 3,20 | CNY 3,54 | CNY 3,20 | 34,90M |
| 2026-09-28 | CNY 3,22 | -%1,23 | CNY 3,33 | CNY 3,33 | CNY 3,20 | 12,23M |
| 2026-09-24 | CNY 3,26 | +%0,31 | CNY 3,22 | CNY 3,31 | CNY 3,22 | 13,11M |
| 2026-09-23 | CNY 3,25 | -%2,11 | CNY 3,32 | CNY 3,35 | CNY 3,23 | 11,03M |
| 2026-09-22 | CNY 3,32 | -%0,30 | CNY 3,30 | CNY 3,34 | CNY 3,22 | 14,65M |
| 2026-09-21 | CNY 3,33 | +%3,10 | CNY 3,22 | CNY 3,39 | CNY 3,22 | 14,34M |
| 2026-09-18 | CNY 3,23 | %0,00 | CNY 3,26 | CNY 3,32 | CNY 3,21 | 11,63M |
| 2026-09-17 | CNY 3,23 | +%0,62 | CNY 3,19 | CNY 3,24 | CNY 3,16 | 11,48M |
| 2026-09-16 | CNY 3,21 | +%0,63 | CNY 3,22 | CNY 3,24 | CNY 3,15 | 15,86M |
| 2026-09-15 | CNY 3,19 | -%3,33 | CNY 3,28 | CNY 3,44 | CNY 3,19 | 21,67M |
| 2026-09-14 | CNY 3,30 | +%2,80 | CNY 3,22 | CNY 3,47 | CNY 3,22 | 17,60M |
| 2026-09-11 | CNY 3,21 | -%2,13 | CNY 3,26 | CNY 3,28 | CNY 3,18 | 9,94M |
| 2026-09-10 | CNY 3,28 | -%0,91 | CNY 3,30 | CNY 3,31 | CNY 3,25 | 7,69M |
| 2026-09-09 | CNY 3,31 | -%1,19 | CNY 3,36 | CNY 3,36 | CNY 3,28 | 9,58M |
| 2026-09-08 | CNY 3,35 | +%2,13 | CNY 3,30 | CNY 3,38 | CNY 3,27 | 14,66M |
| 2026-09-07 | CNY 3,28 | +%2,50 | CNY 3,22 | CNY 3,30 | CNY 3,18 | 15,32M |
| 2026-09-04 | CNY 3,20 | %0,00 | CNY 3,22 | CNY 3,26 | CNY 3,19 | 10,11M |
| 2026-09-03 | CNY 3,20 | -%1,23 | CNY 3,24 | CNY 3,29 | CNY 3,20 | 11,19M |
| 2026-09-02 | CNY 3,24 | -%0,31 | CNY 3,26 | CNY 3,26 | CNY 3,20 | 9,97M |
| 2026-09-01 | CNY 3,25 | +%1,25 | CNY 3,20 | CNY 3,27 | CNY 3,20 | 14,85M |
| 2026-08-31 | CNY 3,21 | -%2,73 | CNY 3,31 | CNY 3,31 | CNY 3,20 | 15,81M |
| 2026-08-28 | CNY 3,30 | +%3,77 | CNY 3,18 | CNY 3,35 | CNY 3,14 | 24,94M |
| 2026-08-27 | CNY 3,18 | -%0,62 | CNY 3,17 | CNY 3,21 | CNY 3,14 | 11,85M |
| 2026-08-26 | CNY 3,20 | +%1,27 | CNY 3,17 | CNY 3,22 | CNY 3,14 | 14,84M |
| 2026-08-25 | CNY 3,16 | +%2,60 | CNY 3,10 | CNY 3,16 | CNY 3,08 | 12,30M |
| 2026-08-24 | CNY 3,08 | +%0,33 | CNY 3,05 | CNY 3,14 | CNY 3,04 | 11,48M |
| 2026-08-21 | CNY 3,07 | +%0,99 | CNY 3,03 | CNY 3,08 | CNY 2,98 | 11,49M |
| 2026-08-20 | CNY 3,04 | +%1,00 | CNY 3,04 | CNY 3,07 | CNY 3,01 | 9,62M |
| 2026-08-19 | CNY 3,01 | -%2,27 | CNY 3,05 | CNY 3,16 | CNY 3,01 | 15,98M |
| 2026-08-18 | CNY 3,08 | +%1,32 | CNY 3,03 | CNY 3,11 | CNY 3,02 | 14,48M |
| 2026-08-17 | CNY 3,04 | +%4,11 | CNY 2,92 | CNY 3,09 | CNY 2,90 | 18,91M |
| 2026-08-14 | CNY 2,92 | -%1,02 | CNY 2,95 | CNY 2,97 | CNY 2,90 | 8,45M |
| 2026-08-13 | CNY 2,95 | -%2,32 | CNY 3,01 | CNY 3,03 | CNY 2,94 | 11,21M |
| 2026-08-12 | CNY 3,02 | +%1,68 | CNY 2,97 | CNY 3,03 | CNY 2,95 | 11,63M |
| 2026-08-11 | CNY 2,97 | +%1,37 | CNY 2,94 | CNY 2,98 | CNY 2,90 | 10,91M |
| 2026-08-10 | CNY 2,93 | +%2,45 | CNY 2,86 | CNY 2,95 | CNY 2,85 | 14,63M |
| 2026-08-07 | CNY 2,86 | -%1,72 | CNY 2,91 | CNY 2,91 | CNY 2,82 | 12,03M |
| 2026-08-06 | CNY 2,91 | +%1,04 | CNY 2,89 | CNY 2,93 | CNY 2,84 | 15,08M |
| 2026-08-05 | CNY 2,88 | %0,00 | CNY 2,91 | CNY 2,92 | CNY 2,84 | 11,33M |
| 2026-08-04 | CNY 2,88 | -%0,69 | CNY 2,90 | CNY 2,92 | CNY 2,86 | 11,16M |
| 2026-08-03 | CNY 2,90 | +%5,07 | CNY 2,77 | CNY 2,90 | CNY 2,76 | 16,49M |
| 2026-07-31 | CNY 2,76 | +%2,22 | CNY 2,73 | CNY 2,77 | CNY 2,71 | 11,51M |
| 2026-07-30 | CNY 2,70 | -%2,17 | CNY 2,76 | CNY 2,82 | CNY 2,69 | 12,98M |
| 2026-07-29 | CNY 2,76 | +%1,85 | CNY 2,74 | CNY 2,80 | CNY 2,70 | 12,54M |
| 2026-07-28 | CNY 2,71 | +%0,74 | CNY 2,68 | CNY 2,73 | CNY 2,66 | 11,81M |
| 2026-07-27 | CNY 2,69 | +%2,67 | CNY 2,62 | CNY 2,70 | CNY 2,59 | 9,09M |
| 2026-07-24 | CNY 2,62 | -%1,87 | CNY 2,67 | CNY 2,69 | CNY 2,58 | 9,26M |
| 2026-07-23 | CNY 2,67 | +%5,95 | CNY 2,53 | CNY 2,69 | CNY 2,51 | 18,28M |
| 2026-07-22 | CNY 2,52 | -%1,18 | CNY 2,53 | CNY 2,58 | CNY 2,50 | 10,86M |
| 2026-07-21 | CNY 2,55 | -%1,54 | CNY 2,58 | CNY 2,59 | CNY 2,46 | 19,56M |
| 2026-07-20 | CNY 2,59 | -%3,36 | CNY 2,70 | CNY 2,74 | CNY 2,56 | 18,81M |
| 2026-07-17 | CNY 2,68 | -%1,83 | CNY 2,73 | CNY 2,80 | CNY 2,66 | 18,29M |
| 2026-07-16 | CNY 2,73 | %0,00 | CNY 2,72 | CNY 2,78 | CNY 2,68 | 12,69M |
| 2026-07-15 | CNY 2,73 | -%0,73 | CNY 2,72 | CNY 2,81 | CNY 2,70 | 10,93M |
| 2026-07-14 | CNY 2,75 | +%4,17 | CNY 2,64 | CNY 2,75 | CNY 2,62 | 12,57M |
| 2026-07-13 | CNY 2,64 | -%2,94 | CNY 2,70 | CNY 2,73 | CNY 2,60 | 15,14M |
| 2026-07-10 | CNY 2,72 | +%1,49 | CNY 2,68 | CNY 2,77 | CNY 2,63 | 17,92M |
| 2026-07-09 | CNY 2,68 | -%2,19 | CNY 2,73 | CNY 2,75 | CNY 2,63 | 14,19M |
| 2026-07-08 | CNY 2,74 | -%0,72 | CNY 2,75 | CNY 2,79 | CNY 2,71 | 11,64M |
| 2026-07-07 | CNY 2,76 | -%3,16 | CNY 2,82 | CNY 2,86 | CNY 2,74 | 16,25M |
| 2026-07-06 | CNY 2,85 | -%4,68 | CNY 3,05 | CNY 3,07 | CNY 2,84 | 21,99M |
| 2026-07-03 | CNY 2,99 | +%0,34 | CNY 3,03 | CNY 3,06 | CNY 2,93 | 23,20M |
| 2026-07-02 | CNY 2,98 | -%4,18 | CNY 3,35 | CNY 3,35 | CNY 2,96 | 48,45M |
| 2026-07-01 | CNY 3,11 | +%9,89 | CNY 2,85 | CNY 3,11 | CNY 2,84 | 19,74M |
| 2026-06-30 | CNY 2,83 | +%0,71 | CNY 2,78 | CNY 2,85 | CNY 2,75 | 15,15M |
| 2026-06-29 | CNY 2,81 | -%0,71 | CNY 2,80 | CNY 2,91 | CNY 2,74 | 18,31M |
| 2026-06-26 | CNY 2,83 | -%3,74 | CNY 2,95 | CNY 2,98 | CNY 2,82 | 21,57M |
| 2026-06-25 | CNY 2,94 | -%1,67 | CNY 2,99 | CNY 3,00 | CNY 2,86 | 27,38M |
| 2026-06-24 | CNY 2,99 | -%5,68 | CNY 3,14 | CNY 3,15 | CNY 2,91 | 38,86M |
| 2026-06-23 | CNY 3,17 | -%0,31 | CNY 3,15 | CNY 3,28 | CNY 3,12 | 27,82M |
| 2026-06-22 | CNY 3,18 | -%2,75 | CNY 3,28 | CNY 3,33 | CNY 3,14 | 31,55M |
| 2026-06-18 | CNY 3,27 | -%4,66 | CNY 3,42 | CNY 3,42 | CNY 3,22 | 40,23M |
| 2026-06-17 | CNY 3,43 | +%0,29 | CNY 3,42 | CNY 3,44 | CNY 3,30 | 34,04M |
| 2026-06-16 | CNY 3,42 | +%0,29 | CNY 3,38 | CNY 3,43 | CNY 3,29 | 31,14M |
| 2026-06-15 | CNY 3,41 | -%1,45 | CNY 3,47 | CNY 3,53 | CNY 3,37 | 37,03M |
| 2026-06-12 | CNY 3,46 | %0,00 | CNY 3,48 | CNY 3,52 | CNY 3,34 | 43,32M |
| 2026-06-11 | CNY 3,46 | -%2,26 | CNY 3,46 | CNY 3,58 | CNY 3,40 | 44,78M |
| 2026-06-10 | CNY 3,54 | -%6,60 | CNY 3,77 | CNY 3,79 | CNY 3,50 | 82,45M |
| 2026-06-09 | CNY 3,79 | -%3,32 | CNY 3,99 | CNY 4,22 | CNY 3,67 | 133,91M |
| 2026-06-08 | CNY 3,92 | +%10,11 | CNY 3,50 | CNY 3,92 | CNY 3,48 | 58,80M |
| 2026-06-05 | CNY 3,56 | +%9,88 | CNY 3,25 | CNY 3,56 | CNY 3,24 | 90,97M |
| 2026-06-04 | CNY 3,24 | +%0,62 | CNY 3,21 | CNY 3,25 | CNY 3,15 | 16,92M |
| 2026-06-03 | CNY 3,22 | -%0,92 | CNY 3,25 | CNY 3,32 | CNY 3,19 | 18,79M |
| 2026-06-02 | CNY 3,25 | +%2,85 | CNY 3,17 | CNY 3,31 | CNY 3,13 | 30,59M |
| 2026-06-01 | CNY 3,16 | +%0,64 | CNY 3,19 | CNY 3,21 | CNY 3,10 | 22,75M |
| 2026-05-29 | CNY 3,14 | -%2,79 | CNY 3,23 | CNY 3,34 | CNY 3,12 | 41,26M |
| 2026-05-28 | CNY 3,23 | +%9,86 | CNY 2,91 | CNY 3,23 | CNY 2,89 | 21,46M |
| 2026-05-27 | CNY 2,94 | -%2,33 | CNY 3,03 | CNY 3,03 | CNY 2,92 | 12,21M |
| 2026-05-26 | CNY 3,01 | -%2,90 | CNY 3,09 | CNY 3,09 | CNY 2,95 | 16,90M |