XJ Electric Co., Ltd. Class A 000400
SZSE · Çin · Üretici İmalatı
CNY 21,61+0,58 (+%2,76)
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 21,61 | +%2,76 | CNY 21,03 | CNY 21,78 | CNY 21,00 | 20,53M |
| 2026-09-29 | CNY 21,03 | +%2,14 | CNY 20,48 | CNY 21,07 | CNY 20,40 | 18,54M |
| 2026-09-28 | CNY 20,59 | +%1,98 | CNY 20,01 | CNY 20,64 | CNY 19,75 | 19,71M |
| 2026-09-24 | CNY 20,19 | -%0,54 | CNY 20,26 | CNY 20,39 | CNY 20,14 |
| 6,63M |
| 2026-09-23 | CNY 20,30 | -%0,59 | CNY 20,38 | CNY 20,45 | CNY 20,21 | 6,20M |
| 2026-09-22 | CNY 20,42 | +%0,20 | CNY 20,45 | CNY 20,58 | CNY 20,38 | 9,89M |
| 2026-09-21 | CNY 20,38 | +%0,05 | CNY 20,44 | CNY 20,47 | CNY 20,27 | 10,70M |
| 2026-09-18 | CNY 20,37 | +%0,30 | CNY 20,38 | CNY 20,61 | CNY 20,36 | 9,82M |
| 2026-09-17 | CNY 20,31 | -%0,25 | CNY 20,27 | CNY 20,40 | CNY 20,16 | 5,75M |
| 2026-09-16 | CNY 20,36 | -%0,24 | CNY 20,36 | CNY 20,48 | CNY 20,12 | 7,84M |
| 2026-09-15 | CNY 20,41 | -%0,92 | CNY 20,59 | CNY 20,59 | CNY 20,37 | 6,44M |
| 2026-09-14 | CNY 20,60 | -%0,19 | CNY 20,62 | CNY 20,76 | CNY 20,51 | 8,48M |
| 2026-09-11 | CNY 20,64 | -%2,46 | CNY 21,01 | CNY 21,01 | CNY 20,47 | 13,62M |
| 2026-09-10 | CNY 21,16 | -%2,04 | CNY 21,46 | CNY 21,46 | CNY 21,15 | 9,47M |
| 2026-09-09 | CNY 21,60 | +%0,05 | CNY 21,59 | CNY 21,69 | CNY 21,37 | 7,62M |
| 2026-09-08 | CNY 21,59 | -%1,60 | CNY 21,87 | CNY 21,94 | CNY 21,51 | 9,59M |
| 2026-09-07 | CNY 21,94 | +%0,09 | CNY 22,07 | CNY 22,25 | CNY 21,75 | 14,50M |
| 2026-09-04 | CNY 21,92 | +%4,28 | CNY 21,08 | CNY 22,42 | CNY 21,07 | 27,02M |
| 2026-09-03 | CNY 21,02 | -%0,19 | CNY 21,15 | CNY 21,27 | CNY 20,94 | 8,83M |
| 2026-09-02 | CNY 21,06 | -%2,00 | CNY 21,40 | CNY 21,45 | CNY 21,04 | 9,50M |
| 2026-09-01 | CNY 21,49 | -%0,42 | CNY 21,52 | CNY 21,68 | CNY 21,46 | 6,68M |
| 2026-08-31 | CNY 21,58 | -%1,24 | CNY 21,74 | CNY 21,82 | CNY 21,34 | 9,77M |
| 2026-08-28 | CNY 21,85 | -%0,86 | CNY 21,89 | CNY 21,94 | CNY 21,70 | 9,64M |
| 2026-08-27 | CNY 22,04 | -%1,83 | CNY 22,33 | CNY 22,39 | CNY 21,71 | 17,02M |
| 2026-08-26 | CNY 22,45 | +%0,81 | CNY 22,22 | CNY 22,58 | CNY 22,15 | 10,83M |
| 2026-08-25 | CNY 22,27 | +%1,83 | CNY 21,87 | CNY 22,36 | CNY 21,82 | 13,67M |
| 2026-08-24 | CNY 21,87 | +%0,92 | CNY 21,65 | CNY 22,20 | CNY 21,52 | 14,00M |
| 2026-08-21 | CNY 21,67 | -%0,87 | CNY 21,76 | CNY 22,06 | CNY 21,60 | 13,05M |
| 2026-08-20 | CNY 21,86 | -%2,10 | CNY 21,93 | CNY 22,37 | CNY 21,59 | 26,12M |
| 2026-08-19 | CNY 22,33 | +%0,59 | CNY 22,09 | CNY 22,67 | CNY 21,92 | 20,73M |
| 2026-08-18 | CNY 22,20 | -%0,45 | CNY 22,31 | CNY 22,43 | CNY 21,94 | 11,00M |
| 2026-08-17 | CNY 22,30 | +%1,23 | CNY 22,03 | CNY 22,32 | CNY 21,75 | 11,78M |
| 2026-08-14 | CNY 22,03 | -%0,90 | CNY 22,16 | CNY 22,21 | CNY 21,85 | 14,03M |
| 2026-08-13 | CNY 22,23 | -%1,77 | CNY 22,63 | CNY 22,73 | CNY 22,23 | 18,16M |
| 2026-08-12 | CNY 22,63 | +%0,71 | CNY 22,58 | CNY 22,89 | CNY 22,52 | 10,51M |
| 2026-08-11 | CNY 22,47 | -%1,66 | CNY 22,80 | CNY 22,81 | CNY 22,42 | 15,07M |
| 2026-08-10 | CNY 22,85 | +%0,40 | CNY 22,80 | CNY 23,10 | CNY 22,73 | 17,93M |
| 2026-08-07 | CNY 22,76 | -%0,44 | CNY 22,80 | CNY 22,86 | CNY 22,54 | 15,58M |
| 2026-08-06 | CNY 22,86 | -%2,64 | CNY 23,25 | CNY 23,26 | CNY 22,65 | 26,21M |
| 2026-08-05 | CNY 23,48 | -%1,47 | CNY 23,75 | CNY 23,83 | CNY 23,10 | 33,02M |
| 2026-08-04 | CNY 23,83 | +%0,80 | CNY 23,64 | CNY 24,24 | CNY 23,31 | 31,24M |
| 2026-08-03 | CNY 23,64 | +%3,68 | CNY 22,86 | CNY 23,74 | CNY 22,80 | 32,77M |
| 2026-07-31 | CNY 22,80 | -%0,70 | CNY 22,51 | CNY 23,15 | CNY 22,51 | 19,92M |
| 2026-07-30 | CNY 22,96 | +%1,46 | CNY 22,71 | CNY 23,19 | CNY 22,57 | 25,00M |
| 2026-07-29 | CNY 22,63 | +%3,90 | CNY 21,78 | CNY 22,77 | CNY 21,72 | 25,11M |
| 2026-07-28 | CNY 21,78 | -%2,33 | CNY 22,03 | CNY 22,15 | CNY 21,60 | 18,39M |
| 2026-07-27 | CNY 22,30 | +%0,50 | CNY 22,11 | CNY 22,72 | CNY 22,00 | 20,40M |
| 2026-07-24 | CNY 22,19 | -%3,86 | CNY 22,53 | CNY 23,28 | CNY 22,18 | 32,52M |
| 2026-07-23 | CNY 23,08 | +%6,26 | CNY 21,82 | CNY 23,19 | CNY 21,73 | 44,69M |
| 2026-07-22 | CNY 21,72 | -%0,78 | CNY 21,69 | CNY 21,90 | CNY 21,37 | 21,56M |
| 2026-07-21 | CNY 21,89 | -%0,32 | CNY 21,61 | CNY 22,37 | CNY 21,48 | 35,49M |
| 2026-07-20 | CNY 21,96 | +%5,48 | CNY 20,80 | CNY 21,96 | CNY 20,60 | 38,35M |
| 2026-07-17 | CNY 20,82 | +%4,36 | CNY 19,90 | CNY 21,18 | CNY 19,85 | 36,62M |
| 2026-07-16 | CNY 19,95 | -%0,25 | CNY 19,80 | CNY 20,15 | CNY 19,75 | 10,29M |
| 2026-07-15 | CNY 20,00 | +%0,76 | CNY 19,82 | CNY 20,20 | CNY 19,73 | 10,93M |
| 2026-07-14 | CNY 19,85 | +%0,86 | CNY 19,66 | CNY 19,87 | CNY 19,37 | 13,33M |
| 2026-07-13 | CNY 19,68 | -%3,01 | CNY 20,20 | CNY 20,34 | CNY 19,65 | 12,94M |
| 2026-07-10 | CNY 20,29 | +%1,25 | CNY 20,12 | CNY 20,63 | CNY 19,88 | 16,23M |
| 2026-07-09 | CNY 20,04 | -%0,79 | CNY 20,21 | CNY 20,28 | CNY 19,58 | 17,56M |
| 2026-07-08 | CNY 20,20 | -%1,70 | CNY 20,52 | CNY 20,58 | CNY 20,19 | 11,80M |
| 2026-07-07 | CNY 20,55 | -%2,65 | CNY 21,13 | CNY 21,32 | CNY 20,52 | 13,08M |
| 2026-07-06 | CNY 21,11 | -%0,28 | CNY 21,20 | CNY 21,50 | CNY 21,00 | 14,21M |
| 2026-07-03 | CNY 21,17 | +%1,00 | CNY 20,97 | CNY 21,34 | CNY 20,95 | 14,47M |
| 2026-07-02 | CNY 20,96 | -%1,41 | CNY 21,01 | CNY 21,52 | CNY 20,92 | 16,93M |
| 2026-07-01 | CNY 21,26 | -%2,03 | CNY 21,69 | CNY 21,69 | CNY 20,76 | 24,87M |
| 2026-06-30 | CNY 21,70 | +%0,51 | CNY 21,60 | CNY 21,92 | CNY 21,50 | 13,77M |
| 2026-06-29 | CNY 21,59 | +%1,22 | CNY 21,12 | CNY 21,66 | CNY 20,77 | 17,39M |
| 2026-06-26 | CNY 21,33 | -%3,18 | CNY 22,30 | CNY 22,70 | CNY 21,30 | 22,96M |
| 2026-06-25 | CNY 22,03 | -%1,39 | CNY 22,31 | CNY 22,43 | CNY 21,91 | 16,05M |
| 2026-06-24 | CNY 22,34 | -%1,54 | CNY 22,64 | CNY 22,64 | CNY 22,15 | 15,38M |
| 2026-06-23 | CNY 22,69 | -%3,28 | CNY 23,31 | CNY 23,46 | CNY 22,53 | 21,31M |
| 2026-06-22 | CNY 23,46 | +%2,53 | CNY 22,88 | CNY 23,49 | CNY 22,51 | 28,29M |
| 2026-06-18 | CNY 22,88 | -%0,69 | CNY 23,05 | CNY 23,12 | CNY 22,43 | 22,28M |
| 2026-06-17 | CNY 23,04 | -%0,09 | CNY 22,90 | CNY 23,18 | CNY 22,73 | 15,14M |
| 2026-06-16 | CNY 23,06 | +%0,74 | CNY 22,89 | CNY 23,33 | CNY 22,63 | 19,54M |
| 2026-06-15 | CNY 22,89 | +%3,11 | CNY 22,45 | CNY 22,98 | CNY 22,40 | 21,02M |
| 2026-06-12 | CNY 22,20 | +%2,73 | CNY 21,89 | CNY 22,38 | CNY 21,63 | 20,19M |
| 2026-06-11 | CNY 21,61 | -%0,37 | CNY 21,48 | CNY 21,88 | CNY 21,41 | 14,54M |
| 2026-06-10 | CNY 21,69 | -%2,95 | CNY 22,08 | CNY 22,12 | CNY 21,46 | 21,56M |
| 2026-06-09 | CNY 22,35 | +%1,27 | CNY 22,26 | CNY 22,60 | CNY 21,85 | 16,39M |
| 2026-06-08 | CNY 22,07 | -%4,83 | CNY 22,50 | CNY 22,98 | CNY 21,91 | 26,15M |
| 2026-06-05 | CNY 23,19 | -%3,82 | CNY 24,09 | CNY 24,09 | CNY 23,01 | 31,58M |
| 2026-06-04 | CNY 24,11 | -%6,95 | CNY 25,77 | CNY 25,77 | CNY 24,01 | 45,92M |
| 2026-06-03 | CNY 25,91 | -%2,37 | CNY 26,38 | CNY 26,39 | CNY 25,74 | 27,20M |
| 2026-06-02 | CNY 26,54 | -%2,50 | CNY 27,00 | CNY 27,10 | CNY 26,26 | 26,16M |
| 2026-06-01 | CNY 27,22 | +%2,25 | CNY 26,98 | CNY 27,29 | CNY 26,80 | 32,47M |
| 2026-05-29 | CNY 26,62 | -%0,30 | CNY 26,75 | CNY 27,14 | CNY 26,20 | 32,16M |
| 2026-05-28 | CNY 26,70 | +%1,21 | CNY 26,30 | CNY 26,83 | CNY 26,23 | 25,48M |
| 2026-05-27 | CNY 26,38 | +%1,27 | CNY 25,93 | CNY 26,69 | CNY 25,85 | 27,30M |
| 2026-05-26 | CNY 26,05 | -%2,43 | CNY 26,55 | CNY 26,58 | CNY 25,81 | 22,25M |