Zangge Mining Company Limited Class A 000408
SZSE · Çin · Üretici İmalatı
CNY 70,66+0,86 (+%1,23)
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 70,66 | +%1,23 | CNY 70,50 | CNY 71,65 | CNY 70,25 | 7,09M |
| 2026-09-29 | CNY 69,80 | -%0,14 | CNY 70,22 | CNY 70,32 | CNY 69,05 | 6,04M |
| 2026-09-28 | CNY 69,90 | -%2,18 | CNY 70,39 | CNY 70,93 | CNY 69,76 | 7,78M |
| 2026-09-24 | CNY 71,46 | -%3,24 | CNY 73,01 | CNY 73,34 | CNY 71,30 | 6,99M |
| 2026-09-23 | CNY 73,85 | +%0,48 | CNY 74,44 | CNY 74,77 | CNY 73,49 | 6,73M |
| 2026-09-22 | CNY 73,50 | +%1,65 | CNY 73,00 | CNY 74,19 | CNY 72,81 | 8,43M |
| 2026-09-21 | CNY 72,31 | +%0,21 | CNY 72,40 | CNY 72,96 | CNY 71,69 | 6,95M |
| 2026-09-18 | CNY 72,16 | +%1,71 | CNY 73,85 | CNY 74,29 | CNY 71,76 | 10,38M |
| 2026-09-17 | CNY 70,95 | -%1,87 | CNY 71,77 | CNY 72,48 | CNY 69,76 | 9,08M |
| 2026-09-16 | CNY 72,30 | +%2,29 | CNY 70,91 | CNY 72,76 | CNY 70,23 | 9,45M |
| 2026-09-15 | CNY 70,68 | -%2,05 | CNY 71,71 | CNY 72,10 | CNY 70,45 | 7,90M |
| 2026-09-14 | CNY 72,16 | -%0,67 | CNY 72,00 | CNY 72,78 | CNY 71,48 | 6,91M |
| 2026-09-11 | CNY 72,65 | -%5,49 | CNY 73,90 | CNY 74,29 | CNY 71,09 | 20,07M |
| 2026-09-10 | CNY 76,87 | -%2,15 | CNY 78,77 | CNY 79,22 | CNY 76,68 | 7,97M |
| 2026-09-09 | CNY 78,56 | +%2,98 | CNY 76,55 | CNY 78,70 | CNY 76,31 | 13,08M |
| 2026-09-08 | CNY 76,29 | +%3,05 | CNY 75,93 | CNY 77,20 | CNY 75,29 | 13,26M |
| 2026-09-07 | CNY 74,03 | -%2,10 | CNY 75,79 | CNY 75,79 | CNY 73,86 | 9,36M |
| 2026-09-04 | CNY 75,62 | -%1,61 | CNY 77,15 | CNY 77,55 | CNY 75,33 | 8,91M |
| 2026-09-03 | CNY 76,86 | +%0,93 | CNY 76,90 | CNY 77,47 | CNY 76,35 | 7,69M |
| 2026-09-02 | CNY 76,15 | -%3,52 | CNY 77,47 | CNY 77,84 | CNY 75,64 | 11,89M |
| 2026-09-01 | CNY 78,93 | +%0,69 | CNY 79,87 | CNY 80,22 | CNY 78,77 | 11,39M |
| 2026-08-31 | CNY 78,39 | -%0,77 | CNY 77,42 | CNY 78,56 | CNY 76,55 | 11,21M |
| 2026-08-28 | CNY 79,00 | +%0,22 | CNY 79,01 | CNY 79,28 | CNY 77,72 | 8,54M |
| 2026-08-27 | CNY 78,83 | -%0,58 | CNY 78,80 | CNY 79,68 | CNY 78,55 | 8,42M |
| 2026-08-26 | CNY 79,29 | +%4,71 | CNY 77,00 | CNY 81,37 | CNY 76,70 | 21,34M |
| 2026-08-25 | CNY 75,72 | -%2,17 | CNY 78,80 | CNY 78,85 | CNY 75,18 | 12,28M |
| 2026-08-24 | CNY 77,40 | -%1,01 | CNY 79,75 | CNY 80,30 | CNY 76,54 | 14,86M |
| 2026-08-21 | CNY 78,19 | +%1,41 | CNY 77,58 | CNY 79,10 | CNY 77,16 | 13,37M |
| 2026-08-20 | CNY 77,10 | +%2,04 | CNY 77,40 | CNY 79,29 | CNY 76,34 | 15,64M |
| 2026-08-19 | CNY 75,56 | -%4,01 | CNY 77,00 | CNY 77,70 | CNY 75,50 | 15,46M |
| 2026-08-18 | CNY 78,72 | -%0,87 | CNY 78,70 | CNY 79,99 | CNY 77,70 | 14,13M |
| 2026-08-17 | CNY 79,41 | +%2,25 | CNY 80,00 | CNY 80,80 | CNY 78,36 | 16,42M |
| 2026-08-14 | CNY 77,66 | -%0,49 | CNY 77,29 | CNY 78,18 | CNY 76,05 | 15,21M |
| 2026-08-13 | CNY 78,04 | -%3,83 | CNY 81,02 | CNY 81,69 | CNY 77,91 | 17,00M |
| 2026-08-12 | CNY 81,15 | -%1,49 | CNY 82,08 | CNY 84,06 | CNY 80,95 | 20,09M |
| 2026-08-11 | CNY 82,38 | -%7,65 | CNY 88,00 | CNY 88,90 | CNY 82,28 | 33,35M |
| 2026-08-10 | CNY 89,20 | -%0,89 | CNY 90,00 | CNY 90,99 | CNY 88,27 | 14,16M |
| 2026-08-07 | CNY 90,00 | +%3,70 | CNY 87,10 | CNY 91,00 | CNY 87,07 | 18,11M |
| 2026-08-06 | CNY 86,79 | +%0,25 | CNY 87,80 | CNY 89,07 | CNY 86,00 | 18,52M |
| 2026-08-05 | CNY 86,57 | +%6,97 | CNY 81,60 | CNY 86,99 | CNY 81,57 | 23,15M |
| 2026-08-04 | CNY 80,93 | +%1,25 | CNY 80,18 | CNY 81,08 | CNY 77,68 | 13,94M |
| 2026-08-03 | CNY 79,93 | -%0,86 | CNY 79,91 | CNY 81,00 | CNY 78,28 | 12,21M |
| 2026-07-31 | CNY 80,62 | +%1,03 | CNY 80,80 | CNY 81,37 | CNY 79,30 | 12,25M |
| 2026-07-30 | CNY 79,80 | +%0,25 | CNY 80,00 | CNY 81,25 | CNY 78,75 | 10,94M |
| 2026-07-29 | CNY 79,60 | +%0,24 | CNY 79,01 | CNY 80,55 | CNY 77,66 | 10,15M |
| 2026-07-28 | CNY 79,41 | -%0,40 | CNY 79,00 | CNY 81,35 | CNY 78,06 | 12,56M |
| 2026-07-27 | CNY 79,73 | +%3,18 | CNY 78,19 | CNY 80,00 | CNY 78,13 | 11,30M |
| 2026-07-24 | CNY 77,27 | -%2,76 | CNY 77,80 | CNY 79,36 | CNY 77,00 | 12,25M |
| 2026-07-23 | CNY 79,46 | +%3,79 | CNY 77,70 | CNY 80,59 | CNY 76,62 | 20,87M |
| 2026-07-22 | CNY 76,56 | +%5,88 | CNY 74,00 | CNY 77,88 | CNY 74,00 | 24,08M |
| 2026-07-21 | CNY 72,31 | +%3,54 | CNY 70,75 | CNY 72,63 | CNY 70,60 | 18,30M |
| 2026-07-20 | CNY 69,84 | +%1,81 | CNY 68,72 | CNY 70,42 | CNY 67,38 | 15,10M |
| 2026-07-17 | CNY 68,60 | -%2,94 | CNY 69,62 | CNY 70,45 | CNY 67,79 | 13,00M |
| 2026-07-16 | CNY 70,68 | -%1,15 | CNY 70,71 | CNY 73,15 | CNY 70,03 | 11,55M |
| 2026-07-15 | CNY 71,50 | +%0,73 | CNY 73,02 | CNY 74,00 | CNY 71,03 | 15,49M |
| 2026-07-14 | CNY 70,98 | +%5,39 | CNY 67,09 | CNY 71,80 | CNY 66,50 | 16,52M |
| 2026-07-13 | CNY 67,35 | -%2,81 | CNY 68,77 | CNY 68,90 | CNY 66,87 | 11,67M |
| 2026-07-10 | CNY 69,30 | +%0,67 | CNY 69,41 | CNY 72,05 | CNY 68,26 | 18,45M |
| 2026-07-09 | CNY 68,84 | -%2,44 | CNY 70,58 | CNY 70,88 | CNY 66,74 | 17,87M |
| 2026-07-08 | CNY 70,56 | -%3,41 | CNY 73,30 | CNY 73,39 | CNY 70,48 | 12,07M |
| 2026-07-07 | CNY 73,05 | -%2,24 | CNY 75,68 | CNY 75,89 | CNY 72,78 | 11,33M |
| 2026-07-06 | CNY 74,72 | +%1,87 | CNY 73,58 | CNY 77,58 | CNY 73,06 | 16,76M |
| 2026-07-03 | CNY 73,35 | +%5,09 | CNY 71,60 | CNY 75,19 | CNY 71,50 | 22,47M |
| 2026-07-02 | CNY 69,80 | +%2,17 | CNY 69,00 | CNY 71,07 | CNY 67,90 | 18,38M |
| 2026-07-01 | CNY 68,32 | -%1,44 | CNY 68,80 | CNY 70,23 | CNY 67,44 | 14,79M |
| 2026-06-30 | CNY 69,32 | -%1,20 | CNY 69,40 | CNY 70,09 | CNY 68,21 | 12,63M |
| 2026-06-29 | CNY 70,16 | +%3,10 | CNY 68,06 | CNY 70,93 | CNY 67,65 | 13,24M |
| 2026-06-26 | CNY 68,05 | -%2,92 | CNY 70,78 | CNY 70,95 | CNY 67,89 | 17,19M |
| 2026-06-25 | CNY 70,10 | -%4,23 | CNY 71,00 | CNY 71,67 | CNY 69,60 | 20,52M |
| 2026-06-24 | CNY 73,20 | +%0,97 | CNY 72,00 | CNY 74,18 | CNY 71,37 | 14,80M |
| 2026-06-23 | CNY 72,50 | -%8,18 | CNY 78,89 | CNY 78,89 | CNY 72,08 | 22,94M |
| 2026-06-22 | CNY 78,96 | +%3,32 | CNY 75,50 | CNY 79,42 | CNY 73,50 | 22,11M |
| 2026-06-18 | CNY 76,42 | -%0,98 | CNY 76,26 | CNY 79,44 | CNY 75,11 | 15,14M |
| 2026-06-17 | CNY 77,18 | +%1,10 | CNY 77,15 | CNY 77,94 | CNY 75,68 | 11,47M |
| 2026-06-16 | CNY 76,34 | -%6,74 | CNY 81,48 | CNY 81,54 | CNY 76,23 | 17,76M |
| 2026-06-15 | CNY 81,86 | +%3,01 | CNY 81,99 | CNY 83,60 | CNY 80,00 | 23,59M |
| 2026-06-12 | CNY 79,47 | +%4,55 | CNY 78,00 | CNY 81,15 | CNY 76,73 | 19,10M |
| 2026-06-11 | CNY 76,01 | +%1,90 | CNY 74,00 | CNY 77,29 | CNY 73,50 | 12,74M |
| 2026-06-10 | CNY 74,59 | -%0,94 | CNY 73,12 | CNY 75,50 | CNY 72,85 | 9,15M |
| 2026-06-09 | CNY 75,30 | +%3,08 | CNY 73,65 | CNY 75,68 | CNY 72,30 | 10,21M |
| 2026-06-08 | CNY 73,05 | -%3,98 | CNY 73,00 | CNY 74,15 | CNY 71,50 | 14,84M |
| 2026-06-05 | CNY 76,08 | -%2,02 | CNY 77,65 | CNY 78,98 | CNY 75,82 | 9,51M |
| 2026-06-04 | CNY 77,65 | -%2,82 | CNY 79,00 | CNY 79,39 | CNY 77,02 | 8,96M |
| 2026-06-03 | CNY 79,90 | +%0,83 | CNY 78,56 | CNY 81,20 | CNY 78,50 | 12,06M |
| 2026-06-02 | CNY 79,24 | +%4,19 | CNY 78,01 | CNY 79,75 | CNY 75,75 | 14,40M |
| 2026-06-01 | CNY 76,05 | -%1,46 | CNY 77,00 | CNY 78,16 | CNY 75,79 | 12,10M |
| 2026-05-29 | CNY 77,18 | -%0,64 | CNY 79,30 | CNY 79,78 | CNY 76,98 | 13,01M |
| 2026-05-28 | CNY 77,68 | -%3,85 | CNY 80,26 | CNY 80,87 | CNY 77,00 | 15,90M |
| 2026-05-27 | CNY 80,79 | -%4,10 | CNY 83,80 | CNY 84,59 | CNY 80,33 | 14,07M |
| 2026-05-26 | CNY 84,24 | +%6,36 | CNY 79,20 | CNY 84,58 | CNY 78,31 | 21,15M |