Shenzhen Guangju Energy Co., Ltd Class A 000096
SZSE · Çin · Kamu Hizmetleri
CNY 7,99+0,05 (+%0,63)
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 7,99 | +%0,63 | CNY 7,91 | CNY 7,99 | CNY 7,86 | 2,86M |
| 2026-09-29 | CNY 7,94 | +%0,38 | CNY 7,88 | CNY 7,98 | CNY 7,88 | 2,83M |
| 2026-09-28 | CNY 7,91 | +%0,25 | CNY 7,88 | CNY 7,96 | CNY 7,84 | 3,65M |
| 2026-09-24 | CNY 7,89 | -%0,13 | CNY 7,90 | CNY 7,97 | CNY 7,85 | 2,59M |
| 2026-09-23 | CNY 7,90 | -%1,37 | CNY 7,97 | CNY 7,99 | CNY 7,88 | 2,80M |
| 2026-09-22 | CNY 8,01 | -%0,74 | CNY 8,05 | CNY 8,09 | CNY 7,95 | 3,53M |
| 2026-09-21 | CNY 8,07 | +%1,25 | CNY 8,00 | CNY 8,09 | CNY 7,97 | 3,64M |
| 2026-09-18 | CNY 7,97 | +%0,13 | CNY 7,98 | CNY 8,08 | CNY 7,90 | 6,32M |
| 2026-09-17 | CNY 7,96 | -%0,62 | CNY 7,95 | CNY 8,02 | CNY 7,81 | 4,71M |
| 2026-09-16 | CNY 8,01 | +%0,38 | CNY 7,97 | CNY 8,11 | CNY 7,94 | 4,56M |
| 2026-09-15 | CNY 7,98 | -%1,97 | CNY 8,10 | CNY 8,14 | CNY 7,95 | 5,78M |
| 2026-09-14 | CNY 8,14 | +%0,49 | CNY 8,13 | CNY 8,24 | CNY 8,04 | 5,19M |
| 2026-09-11 | CNY 8,10 | -%2,29 | CNY 8,31 | CNY 8,39 | CNY 8,08 | 6,09M |
| 2026-09-10 | CNY 8,29 | -%1,54 | CNY 8,45 | CNY 8,53 | CNY 8,28 | 5,37M |
| 2026-09-09 | CNY 8,42 | -%0,36 | CNY 8,45 | CNY 8,48 | CNY 8,34 | 4,96M |
| 2026-09-08 | CNY 8,45 | +%2,80 | CNY 8,24 | CNY 8,45 | CNY 8,20 | 8,37M |
| 2026-09-07 | CNY 8,22 | -%0,84 | CNY 8,20 | CNY 8,26 | CNY 8,17 | 3,45M |
| 2026-09-04 | CNY 8,29 | +%0,48 | CNY 8,22 | CNY 8,36 | CNY 8,20 | 5,79M |
| 2026-09-03 | CNY 8,25 | -%1,43 | CNY 8,31 | CNY 8,40 | CNY 8,18 | 6,75M |
| 2026-09-02 | CNY 8,37 | +%0,24 | CNY 8,42 | CNY 8,47 | CNY 8,26 | 7,96M |
| 2026-09-01 | CNY 8,35 | +%1,46 | CNY 8,27 | CNY 8,38 | CNY 8,24 | 7,45M |
| 2026-08-31 | CNY 8,23 | -%0,60 | CNY 8,29 | CNY 8,32 | CNY 8,17 | 6,28M |
| 2026-08-28 | CNY 8,28 | +%1,60 | CNY 8,18 | CNY 8,30 | CNY 8,08 | 9,60M |
| 2026-08-27 | CNY 8,15 | +%0,25 | CNY 8,13 | CNY 8,18 | CNY 8,08 | 6,12M |
| 2026-08-26 | CNY 8,13 | +%0,37 | CNY 8,06 | CNY 8,15 | CNY 8,00 | 5,52M |
| 2026-08-25 | CNY 8,10 | +%2,14 | CNY 7,91 | CNY 8,11 | CNY 7,88 | 7,63M |
| 2026-08-24 | CNY 7,93 | -%0,38 | CNY 7,89 | CNY 7,97 | CNY 7,86 | 4,21M |
| 2026-08-21 | CNY 7,96 | +%0,51 | CNY 7,91 | CNY 7,97 | CNY 7,84 | 5,17M |
| 2026-08-20 | CNY 7,92 | +%1,41 | CNY 7,81 | CNY 7,95 | CNY 7,79 | 5,97M |
| 2026-08-19 | CNY 7,81 | -%1,76 | CNY 7,93 | CNY 8,02 | CNY 7,78 | 6,61M |
| 2026-08-18 | CNY 7,95 | +%1,79 | CNY 7,85 | CNY 7,96 | CNY 7,82 | 6,87M |
| 2026-08-17 | CNY 7,81 | +%0,39 | CNY 7,77 | CNY 7,84 | CNY 7,72 | 5,90M |
| 2026-08-14 | CNY 7,78 | -%2,14 | CNY 7,90 | CNY 7,90 | CNY 7,76 | 9,46M |
| 2026-08-13 | CNY 7,95 | -%4,56 | CNY 8,19 | CNY 8,20 | CNY 7,94 | 19,17M |
| 2026-08-12 | CNY 8,33 | +%5,58 | CNY 8,10 | CNY 8,38 | CNY 8,06 | 30,31M |
| 2026-08-11 | CNY 7,89 | -%0,13 | CNY 8,00 | CNY 8,00 | CNY 7,81 | 6,01M |
| 2026-08-10 | CNY 7,90 | +%1,67 | CNY 7,77 | CNY 7,91 | CNY 7,73 | 6,01M |
| 2026-08-07 | CNY 7,77 | +%0,13 | CNY 7,76 | CNY 7,81 | CNY 7,59 | 7,66M |
| 2026-08-06 | CNY 7,76 | +%0,52 | CNY 7,71 | CNY 7,80 | CNY 7,62 | 5,89M |
| 2026-08-05 | CNY 7,72 | -%1,28 | CNY 7,82 | CNY 7,84 | CNY 7,66 | 7,39M |
| 2026-08-04 | CNY 7,82 | -%1,64 | CNY 8,00 | CNY 8,00 | CNY 7,80 | 5,99M |
| 2026-08-03 | CNY 7,95 | +%2,85 | CNY 7,69 | CNY 7,96 | CNY 7,68 | 6,77M |
| 2026-07-31 | CNY 7,73 | +%1,31 | CNY 7,59 | CNY 7,73 | CNY 7,54 | 5,55M |
| 2026-07-30 | CNY 7,63 | +%0,66 | CNY 7,63 | CNY 7,77 | CNY 7,56 | 6,40M |
| 2026-07-29 | CNY 7,58 | +%1,74 | CNY 7,45 | CNY 7,62 | CNY 7,44 | 5,79M |
| 2026-07-28 | CNY 7,45 | -%0,27 | CNY 7,44 | CNY 7,50 | CNY 7,39 | 5,06M |
| 2026-07-27 | CNY 7,47 | +%0,40 | CNY 7,37 | CNY 7,52 | CNY 7,21 | 6,70M |
| 2026-07-24 | CNY 7,44 | -%3,50 | CNY 7,74 | CNY 8,02 | CNY 7,42 | 8,96M |
| 2026-07-23 | CNY 7,71 | +%1,18 | CNY 7,58 | CNY 7,71 | CNY 7,56 | 6,95M |
| 2026-07-22 | CNY 7,62 | +%1,20 | CNY 7,53 | CNY 7,62 | CNY 7,41 | 9,22M |
| 2026-07-21 | CNY 7,53 | -%3,59 | CNY 7,67 | CNY 7,72 | CNY 7,43 | 15,91M |
| 2026-07-20 | CNY 7,81 | -%0,89 | CNY 7,89 | CNY 8,07 | CNY 7,71 | 17,98M |
| 2026-07-17 | CNY 7,88 | +%1,94 | CNY 7,73 | CNY 8,10 | CNY 7,66 | 21,48M |
| 2026-07-16 | CNY 7,73 | +%2,52 | CNY 7,42 | CNY 7,74 | CNY 7,39 | 9,35M |
| 2026-07-15 | CNY 7,54 | +%2,31 | CNY 7,27 | CNY 7,54 | CNY 7,26 | 8,83M |
| 2026-07-14 | CNY 7,37 | +%2,36 | CNY 7,24 | CNY 7,39 | CNY 7,22 | 7,16M |
| 2026-07-13 | CNY 7,20 | -%0,83 | CNY 7,37 | CNY 7,38 | CNY 7,15 | 5,42M |
| 2026-07-10 | CNY 7,26 | +%1,26 | CNY 7,06 | CNY 7,34 | CNY 7,00 | 7,74M |
| 2026-07-09 | CNY 7,17 | -%0,55 | CNY 7,19 | CNY 7,35 | CNY 7,11 | 7,28M |
| 2026-07-08 | CNY 7,21 | +%2,56 | CNY 7,10 | CNY 7,27 | CNY 7,02 | 7,35M |
| 2026-07-07 | CNY 7,03 | -%3,03 | CNY 7,24 | CNY 7,25 | CNY 7,02 | 4,96M |
| 2026-07-06 | CNY 7,25 | -%0,96 | CNY 7,30 | CNY 7,38 | CNY 7,23 | 4,00M |
| 2026-07-03 | CNY 7,32 | +%1,95 | CNY 7,20 | CNY 7,36 | CNY 7,19 | 6,43M |
| 2026-07-02 | CNY 7,18 | +%1,70 | CNY 7,06 | CNY 7,30 | CNY 7,03 | 8,72M |
| 2026-07-01 | CNY 7,06 | +%1,29 | CNY 6,97 | CNY 7,12 | CNY 6,93 | 6,43M |
| 2026-06-30 | CNY 6,97 | -%0,43 | CNY 7,01 | CNY 7,08 | CNY 6,87 | 5,23M |
| 2026-06-29 | CNY 7,00 | +%0,29 | CNY 6,98 | CNY 7,04 | CNY 6,79 | 6,56M |
| 2026-06-26 | CNY 6,98 | -%2,65 | CNY 7,16 | CNY 7,18 | CNY 6,94 | 7,09M |
| 2026-06-25 | CNY 7,17 | -%1,51 | CNY 7,26 | CNY 7,29 | CNY 7,08 | 6,25M |
| 2026-06-24 | CNY 7,28 | -%3,83 | CNY 7,58 | CNY 7,59 | CNY 7,23 | 6,40M |
| 2026-06-23 | CNY 7,57 | +%1,47 | CNY 7,42 | CNY 7,71 | CNY 7,40 | 7,39M |
| 2026-06-22 | CNY 7,46 | %0,00 | CNY 7,39 | CNY 7,48 | CNY 7,22 | 7,19M |
| 2026-06-18 | CNY 7,46 | -%1,19 | CNY 7,55 | CNY 7,58 | CNY 7,40 | 4,36M |
| 2026-06-17 | CNY 7,55 | -%2,96 | CNY 7,75 | CNY 7,78 | CNY 7,50 | 7,06M |
| 2026-06-16 | CNY 7,78 | -%1,77 | CNY 7,91 | CNY 7,92 | CNY 7,70 | 4,81M |
| 2026-06-15 | CNY 7,92 | +%0,13 | CNY 7,86 | CNY 8,03 | CNY 7,81 | 5,12M |
| 2026-06-12 | CNY 7,91 | +%1,67 | CNY 7,80 | CNY 7,94 | CNY 7,66 | 6,91M |
| 2026-06-11 | CNY 7,78 | +%1,04 | CNY 7,75 | CNY 7,97 | CNY 7,66 | 5,79M |
| 2026-06-10 | CNY 7,70 | -%1,28 | CNY 7,76 | CNY 7,80 | CNY 7,61 | 5,21M |
| 2026-06-09 | CNY 7,80 | -%1,39 | CNY 7,99 | CNY 7,99 | CNY 7,71 | 4,79M |
| 2026-06-08 | CNY 7,91 | -%2,35 | CNY 8,01 | CNY 8,15 | CNY 7,82 | 6,15M |
| 2026-06-05 | CNY 8,10 | +%0,62 | CNY 8,01 | CNY 8,18 | CNY 7,94 | 5,67M |
| 2026-06-04 | CNY 8,05 | -%3,36 | CNY 8,25 | CNY 8,28 | CNY 7,98 | 7,18M |
| 2026-06-03 | CNY 8,33 | -%0,24 | CNY 8,35 | CNY 8,38 | CNY 8,18 | 5,14M |
| 2026-06-02 | CNY 8,35 | -%1,76 | CNY 8,52 | CNY 8,52 | CNY 8,29 | 6,29M |
| 2026-06-01 | CNY 8,50 | +%3,53 | CNY 8,23 | CNY 8,51 | CNY 8,17 | 7,87M |
| 2026-05-29 | CNY 8,21 | -%0,12 | CNY 8,16 | CNY 8,28 | CNY 8,15 | 6,13M |
| 2026-05-28 | CNY 8,22 | +%0,49 | CNY 8,18 | CNY 8,24 | CNY 8,08 | 5,30M |
| 2026-05-27 | CNY 8,18 | -%2,04 | CNY 8,38 | CNY 8,51 | CNY 8,10 | 6,92M |
| 2026-05-26 | CNY 8,35 | -%1,18 | CNY 8,43 | CNY 8,43 | CNY 8,24 | 7,52M |