Shenzhen Airport Co., Ltd. Class A 000089
SZSE · Çin · Ulaştırma
CNY 6,69+0,10 (+%1,52)
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 6,69 | +%1,52 | CNY 6,61 | CNY 6,72 | CNY 6,57 | 16,94M |
| 2026-09-29 | CNY 6,59 | +%0,46 | CNY 6,54 | CNY 6,62 | CNY 6,52 | 12,64M |
| 2026-09-28 | CNY 6,56 | +%0,92 | CNY 6,50 | CNY 6,58 | CNY 6,46 | 14,15M |
| 2026-09-24 | CNY 6,50 | -%0,91 | CNY 6,55 | CNY 6,57 | CNY 6,45 | 11,20M |
| 2026-09-23 | CNY 6,56 | -%0,30 | CNY 6,58 | CNY 6,64 | CNY 6,56 | 9,17M |
| 2026-09-22 | CNY 6,58 | -%1,05 | CNY 6,63 | CNY 6,66 | CNY 6,57 | 12,94M |
| 2026-09-21 | CNY 6,65 | +%2,94 | CNY 6,49 | CNY 6,66 | CNY 6,43 | 22,83M |
| 2026-09-18 | CNY 6,46 | %0,00 | CNY 6,47 | CNY 6,51 | CNY 6,45 | 10,64M |
| 2026-09-17 | CNY 6,46 | -%0,31 | CNY 6,47 | CNY 6,50 | CNY 6,45 | 8,60M |
| 2026-09-16 | CNY 6,48 | +%0,15 | CNY 6,47 | CNY 6,50 | CNY 6,42 | 8,47M |
| 2026-09-15 | CNY 6,47 | -%0,92 | CNY 6,54 | CNY 6,54 | CNY 6,46 | 5,83M |
| 2026-09-14 | CNY 6,53 | +%0,15 | CNY 6,50 | CNY 6,56 | CNY 6,45 | 10,58M |
| 2026-09-11 | CNY 6,52 | -%1,95 | CNY 6,64 | CNY 6,68 | CNY 6,50 | 14,61M |
| 2026-09-10 | CNY 6,65 | %0,00 | CNY 6,64 | CNY 6,69 | CNY 6,62 | 10,92M |
| 2026-09-09 | CNY 6,65 | %0,00 | CNY 6,65 | CNY 6,69 | CNY 6,58 | 12,56M |
| 2026-09-08 | CNY 6,65 | +%0,30 | CNY 6,63 | CNY 6,67 | CNY 6,59 | 15,90M |
| 2026-09-07 | CNY 6,63 | -%0,15 | CNY 6,62 | CNY 6,69 | CNY 6,58 | 20,14M |
| 2026-09-04 | CNY 6,64 | +%0,91 | CNY 6,57 | CNY 6,65 | CNY 6,56 | 12,88M |
| 2026-09-03 | CNY 6,58 | +%0,77 | CNY 6,55 | CNY 6,64 | CNY 6,55 | 13,78M |
| 2026-09-02 | CNY 6,53 | -%1,80 | CNY 6,63 | CNY 6,67 | CNY 6,52 | 11,50M |
| 2026-09-01 | CNY 6,65 | +%1,84 | CNY 6,56 | CNY 6,66 | CNY 6,52 | 19,28M |
| 2026-08-31 | CNY 6,53 | -%0,46 | CNY 6,56 | CNY 6,59 | CNY 6,50 | 14,30M |
| 2026-08-28 | CNY 6,56 | +%1,08 | CNY 6,47 | CNY 6,59 | CNY 6,44 | 16,13M |
| 2026-08-27 | CNY 6,49 | -%1,07 | CNY 6,55 | CNY 6,55 | CNY 6,41 | 17,39M |
| 2026-08-26 | CNY 6,56 | -%0,46 | CNY 6,59 | CNY 6,65 | CNY 6,55 | 14,45M |
| 2026-08-25 | CNY 6,59 | +%1,23 | CNY 6,52 | CNY 6,65 | CNY 6,49 | 21,36M |
| 2026-08-24 | CNY 6,51 | +%1,88 | CNY 6,41 | CNY 6,54 | CNY 6,40 | 21,29M |
| 2026-08-21 | CNY 6,39 | -%1,24 | CNY 6,47 | CNY 6,49 | CNY 6,37 | 14,46M |
| 2026-08-20 | CNY 6,47 | +%0,62 | CNY 6,44 | CNY 6,53 | CNY 6,38 | 18,65M |
| 2026-08-19 | CNY 6,43 | -%0,46 | CNY 6,46 | CNY 6,52 | CNY 6,40 | 15,75M |
| 2026-08-18 | CNY 6,46 | -%0,46 | CNY 6,49 | CNY 6,52 | CNY 6,45 | 10,34M |
| 2026-08-17 | CNY 6,49 | +%0,15 | CNY 6,49 | CNY 6,52 | CNY 6,43 | 9,10M |
| 2026-08-14 | CNY 6,48 | -%0,46 | CNY 6,53 | CNY 6,54 | CNY 6,48 | 9,73M |
| 2026-08-13 | CNY 6,51 | -%0,76 | CNY 6,54 | CNY 6,56 | CNY 6,50 | 10,36M |
| 2026-08-12 | CNY 6,56 | +%0,31 | CNY 6,55 | CNY 6,60 | CNY 6,49 | 9,24M |
| 2026-08-11 | CNY 6,54 | -%0,30 | CNY 6,58 | CNY 6,61 | CNY 6,51 | 10,67M |
| 2026-08-10 | CNY 6,56 | +%1,08 | CNY 6,50 | CNY 6,61 | CNY 6,46 | 18,04M |
| 2026-08-07 | CNY 6,49 | -%1,52 | CNY 6,60 | CNY 6,62 | CNY 6,42 | 21,43M |
| 2026-08-06 | CNY 6,59 | -%0,45 | CNY 6,63 | CNY 6,68 | CNY 6,55 | 14,12M |
| 2026-08-05 | CNY 6,62 | -%0,90 | CNY 6,68 | CNY 6,74 | CNY 6,61 | 14,11M |
| 2026-08-04 | CNY 6,68 | -%2,20 | CNY 6,86 | CNY 6,88 | CNY 6,66 | 16,37M |
| 2026-08-03 | CNY 6,83 | +%0,89 | CNY 6,73 | CNY 6,88 | CNY 6,71 | 15,70M |
| 2026-07-31 | CNY 6,77 | %0,00 | CNY 6,74 | CNY 6,79 | CNY 6,67 | 14,99M |
| 2026-07-30 | CNY 6,77 | +%1,96 | CNY 6,64 | CNY 6,79 | CNY 6,63 | 16,85M |
| 2026-07-29 | CNY 6,64 | +%2,31 | CNY 6,49 | CNY 6,68 | CNY 6,49 | 14,92M |
| 2026-07-28 | CNY 6,49 | -%0,15 | CNY 6,48 | CNY 6,51 | CNY 6,44 | 13,24M |
| 2026-07-27 | CNY 6,50 | -%0,61 | CNY 6,54 | CNY 6,61 | CNY 6,48 | 18,95M |
| 2026-07-24 | CNY 6,54 | -%1,51 | CNY 6,65 | CNY 6,69 | CNY 6,51 | 10,83M |
| 2026-07-23 | CNY 6,64 | -%0,15 | CNY 6,63 | CNY 6,68 | CNY 6,58 | 10,51M |
| 2026-07-22 | CNY 6,65 | -%0,15 | CNY 6,64 | CNY 6,67 | CNY 6,53 | 19,76M |
| 2026-07-21 | CNY 6,66 | -%0,30 | CNY 6,68 | CNY 6,81 | CNY 6,64 | 30,70M |
| 2026-07-20 | CNY 6,68 | +%1,37 | CNY 6,56 | CNY 6,75 | CNY 6,56 | 28,61M |
| 2026-07-17 | CNY 6,59 | -%0,60 | CNY 6,61 | CNY 6,82 | CNY 6,59 | 30,86M |
| 2026-07-16 | CNY 6,63 | +%0,91 | CNY 6,59 | CNY 6,67 | CNY 6,51 | 19,63M |
| 2026-07-15 | CNY 6,57 | +%3,46 | CNY 6,45 | CNY 6,58 | CNY 6,36 | 23,14M |
| 2026-07-14 | CNY 6,35 | +%1,28 | CNY 6,24 | CNY 6,39 | CNY 6,24 | 13,05M |
| 2026-07-13 | CNY 6,27 | +%0,64 | CNY 6,19 | CNY 6,33 | CNY 6,19 | 12,32M |
| 2026-07-10 | CNY 6,23 | -%0,48 | CNY 6,26 | CNY 6,28 | CNY 6,17 | 9,89M |
| 2026-07-09 | CNY 6,26 | -%1,26 | CNY 6,31 | CNY 6,34 | CNY 6,24 | 11,03M |
| 2026-07-08 | CNY 6,34 | +%0,16 | CNY 6,32 | CNY 6,44 | CNY 6,26 | 8,84M |
| 2026-07-07 | CNY 6,33 | -%2,31 | CNY 6,48 | CNY 6,48 | CNY 6,31 | 9,08M |
| 2026-07-06 | CNY 6,48 | +%1,89 | CNY 6,38 | CNY 6,50 | CNY 6,31 | 11,82M |
| 2026-07-03 | CNY 6,36 | +%1,60 | CNY 6,24 | CNY 6,39 | CNY 6,23 | 12,91M |
| 2026-07-02 | CNY 6,26 | +%0,64 | CNY 6,23 | CNY 6,31 | CNY 6,18 | 11,51M |
| 2026-07-01 | CNY 6,22 | +%3,15 | CNY 6,04 | CNY 6,24 | CNY 6,01 | 13,98M |
| 2026-06-30 | CNY 6,03 | -%1,79 | CNY 6,13 | CNY 6,16 | CNY 6,00 | 11,07M |
| 2026-06-29 | CNY 6,14 | +%0,16 | CNY 6,13 | CNY 6,20 | CNY 5,95 | 13,60M |
| 2026-06-26 | CNY 6,13 | -%2,85 | CNY 6,18 | CNY 6,19 | CNY 6,06 | 12,21M |
| 2026-06-25 | CNY 6,31 | +%1,77 | CNY 6,19 | CNY 6,36 | CNY 6,19 | 13,65M |
| 2026-06-24 | CNY 6,20 | -%0,80 | CNY 6,29 | CNY 6,31 | CNY 6,18 | 8,89M |
| 2026-06-23 | CNY 6,25 | +%0,16 | CNY 6,25 | CNY 6,36 | CNY 6,22 | 11,24M |
| 2026-06-22 | CNY 6,24 | +%0,81 | CNY 6,18 | CNY 6,24 | CNY 6,08 | 13,17M |
| 2026-06-18 | CNY 6,19 | -%3,13 | CNY 6,36 | CNY 6,39 | CNY 6,18 | 14,80M |
| 2026-06-17 | CNY 6,39 | -%0,78 | CNY 6,48 | CNY 6,48 | CNY 6,36 | 9,31M |
| 2026-06-16 | CNY 6,44 | -%1,23 | CNY 6,51 | CNY 6,52 | CNY 6,41 | 8,32M |
| 2026-06-15 | CNY 6,52 | %0,00 | CNY 6,56 | CNY 6,64 | CNY 6,48 | 12,78M |
| 2026-06-12 | CNY 6,52 | +%3,00 | CNY 6,37 | CNY 6,52 | CNY 6,35 | 10,94M |
| 2026-06-11 | CNY 6,33 | -%1,25 | CNY 6,39 | CNY 6,41 | CNY 6,30 | 9,30M |
| 2026-06-10 | CNY 6,41 | +%0,16 | CNY 6,38 | CNY 6,44 | CNY 6,33 | 8,94M |
| 2026-06-09 | CNY 6,40 | -%0,78 | CNY 6,46 | CNY 6,47 | CNY 6,36 | 8,86M |
| 2026-06-08 | CNY 6,45 | -%1,98 | CNY 6,56 | CNY 6,58 | CNY 6,39 | 12,63M |
| 2026-06-05 | CNY 6,58 | +%0,77 | CNY 6,53 | CNY 6,65 | CNY 6,53 | 7,63M |
| 2026-06-04 | CNY 6,53 | -%1,36 | CNY 6,63 | CNY 6,67 | CNY 6,50 | 12,73M |
| 2026-06-03 | CNY 6,62 | -%2,93 | CNY 6,77 | CNY 6,80 | CNY 6,61 | 16,68M |
| 2026-06-02 | CNY 6,82 | -%0,58 | CNY 6,83 | CNY 6,91 | CNY 6,81 | 9,37M |
| 2026-06-01 | CNY 6,86 | +%0,88 | CNY 6,78 | CNY 6,87 | CNY 6,64 | 10,87M |
| 2026-05-29 | CNY 6,80 | +%1,80 | CNY 6,69 | CNY 6,83 | CNY 6,67 | 13,44M |
| 2026-05-28 | CNY 6,68 | -%1,18 | CNY 6,78 | CNY 6,79 | CNY 6,67 | 8,35M |
| 2026-05-27 | CNY 6,76 | -%0,88 | CNY 6,80 | CNY 6,84 | CNY 6,72 | 7,24M |
| 2026-05-26 | CNY 6,82 | +%0,59 | CNY 6,76 | CNY 6,83 | CNY 6,74 | 8,19M |