Shenyang Machine Tool Co., Ltd. Class A 000410
SZSE · Çin · Üretici İmalatı
CNY 5,11-0,03 (-%0,58)
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 5,11 | -%0,58 | CNY 5,16 | CNY 5,18 | CNY 5,09 | 14,19M |
| 2026-09-29 | CNY 5,14 | +%0,39 | CNY 5,09 | CNY 5,16 | CNY 5,09 | 12,25M |
| 2026-09-28 | CNY 5,12 | -%2,10 | CNY 5,24 | CNY 5,25 | CNY 5,07 | 17,04M |
| 2026-09-24 | CNY 5,23 | -%0,76 | CNY 5,26 | CNY 5,31 | CNY 5,22 | 20,51M |
| 2026-09-23 | CNY 5,27 | -%1,31 | CNY 5,33 | CNY 5,34 | CNY 5,26 | 18,67M |
| 2026-09-22 | CNY 5,34 | -%1,84 | CNY 5,44 | CNY 5,47 | CNY 5,31 | 36,96M |
| 2026-09-21 | CNY 5,44 | -%2,33 | CNY 5,30 | CNY 5,50 | CNY 5,20 | 84,52M |
| 2026-09-18 | CNY 5,57 | +%10,08 | CNY 5,05 | CNY 5,57 | CNY 5,02 | 67,93M |
| 2026-09-17 | CNY 5,06 | +%2,43 | CNY 4,95 | CNY 5,09 | CNY 4,90 | 19,34M |
| 2026-09-16 | CNY 4,94 | +%1,23 | CNY 4,89 | CNY 4,95 | CNY 4,85 | 10,14M |
| 2026-09-15 | CNY 4,88 | -%2,98 | CNY 5,03 | CNY 5,03 | CNY 4,86 | 16,92M |
| 2026-09-14 | CNY 5,03 | -%0,40 | CNY 5,01 | CNY 5,07 | CNY 5,00 | 9,12M |
| 2026-09-11 | CNY 5,05 | -%1,56 | CNY 5,11 | CNY 5,12 | CNY 4,98 | 15,04M |
| 2026-09-10 | CNY 5,13 | -%1,54 | CNY 5,20 | CNY 5,22 | CNY 5,12 | 14,41M |
| 2026-09-09 | CNY 5,21 | -%1,70 | CNY 5,30 | CNY 5,31 | CNY 5,21 | 13,69M |
| 2026-09-08 | CNY 5,30 | -%0,56 | CNY 5,33 | CNY 5,33 | CNY 5,27 | 16,38M |
| 2026-09-07 | CNY 5,33 | +%0,19 | CNY 5,32 | CNY 5,38 | CNY 5,28 | 15,04M |
| 2026-09-04 | CNY 5,32 | -%1,66 | CNY 5,41 | CNY 5,42 | CNY 5,28 | 21,88M |
| 2026-09-03 | CNY 5,41 | +%1,88 | CNY 5,31 | CNY 5,42 | CNY 5,31 | 24,97M |
| 2026-09-02 | CNY 5,31 | +%0,95 | CNY 5,22 | CNY 5,34 | CNY 5,17 | 19,96M |
| 2026-09-01 | CNY 5,26 | +%0,77 | CNY 5,21 | CNY 5,28 | CNY 5,20 | 17,46M |
| 2026-08-31 | CNY 5,22 | +%0,38 | CNY 5,15 | CNY 5,22 | CNY 5,07 | 17,63M |
| 2026-08-28 | CNY 5,20 | +%0,78 | CNY 5,16 | CNY 5,21 | CNY 5,14 | 13,80M |
| 2026-08-27 | CNY 5,16 | %0,00 | CNY 5,17 | CNY 5,18 | CNY 5,10 | 16,84M |
| 2026-08-26 | CNY 5,16 | +%0,58 | CNY 5,12 | CNY 5,25 | CNY 5,11 | 15,68M |
| 2026-08-25 | CNY 5,13 | +%1,79 | CNY 5,03 | CNY 5,14 | CNY 5,00 | 14,30M |
| 2026-08-24 | CNY 5,04 | -%0,79 | CNY 5,11 | CNY 5,12 | CNY 4,97 | 15,69M |
| 2026-08-21 | CNY 5,08 | +%0,99 | CNY 5,00 | CNY 5,10 | CNY 4,95 | 17,42M |
| 2026-08-20 | CNY 5,03 | +%0,40 | CNY 5,06 | CNY 5,10 | CNY 5,00 | 20,72M |
| 2026-08-19 | CNY 5,01 | -%7,05 | CNY 5,31 | CNY 5,33 | CNY 5,01 | 44,28M |
| 2026-08-18 | CNY 5,39 | -%0,74 | CNY 5,43 | CNY 5,56 | CNY 5,33 | 49,80M |
| 2026-08-17 | CNY 5,43 | +%1,31 | CNY 5,45 | CNY 5,66 | CNY 5,40 | 45,40M |
| 2026-08-14 | CNY 5,36 | -%2,19 | CNY 5,55 | CNY 5,56 | CNY 5,30 | 47,58M |
| 2026-08-13 | CNY 5,48 | -%4,86 | CNY 5,71 | CNY 5,75 | CNY 5,46 | 78,04M |
| 2026-08-12 | CNY 5,76 | +%9,92 | CNY 5,26 | CNY 5,76 | CNY 5,21 | 38,95M |
| 2026-08-11 | CNY 5,24 | +%3,56 | CNY 5,20 | CNY 5,46 | CNY 5,16 | 64,51M |
| 2026-08-10 | CNY 5,06 | +%3,69 | CNY 4,88 | CNY 5,11 | CNY 4,84 | 24,82M |
| 2026-08-07 | CNY 4,88 | %0,00 | CNY 4,86 | CNY 4,89 | CNY 4,80 | 11,13M |
| 2026-08-06 | CNY 4,88 | -%0,81 | CNY 4,88 | CNY 4,94 | CNY 4,79 | 15,05M |
| 2026-08-05 | CNY 4,92 | +%0,20 | CNY 4,91 | CNY 4,98 | CNY 4,87 | 14,73M |
| 2026-08-04 | CNY 4,91 | -%1,80 | CNY 5,02 | CNY 5,02 | CNY 4,86 | 21,64M |
| 2026-08-03 | CNY 5,00 | +%1,42 | CNY 4,94 | CNY 5,01 | CNY 4,94 | 13,72M |
| 2026-07-31 | CNY 4,93 | +%2,07 | CNY 4,87 | CNY 4,98 | CNY 4,84 | 17,01M |
| 2026-07-30 | CNY 4,83 | -%0,62 | CNY 4,83 | CNY 4,96 | CNY 4,82 | 16,12M |
| 2026-07-29 | CNY 4,86 | +%1,46 | CNY 4,80 | CNY 4,87 | CNY 4,78 | 12,72M |
| 2026-07-28 | CNY 4,79 | +%1,48 | CNY 4,69 | CNY 4,83 | CNY 4,67 | 13,76M |
| 2026-07-27 | CNY 4,72 | +%2,61 | CNY 4,61 | CNY 4,74 | CNY 4,55 | 12,97M |
| 2026-07-24 | CNY 4,60 | -%2,95 | CNY 4,68 | CNY 4,76 | CNY 4,60 | 14,25M |
| 2026-07-23 | CNY 4,74 | +%2,82 | CNY 4,61 | CNY 4,74 | CNY 4,59 | 15,05M |
| 2026-07-22 | CNY 4,61 | -%1,28 | CNY 4,62 | CNY 4,67 | CNY 4,58 | 16,46M |
| 2026-07-21 | CNY 4,67 | +%1,74 | CNY 4,59 | CNY 4,72 | CNY 4,58 | 25,62M |
| 2026-07-20 | CNY 4,59 | +%1,32 | CNY 4,55 | CNY 4,70 | CNY 4,49 | 21,53M |
| 2026-07-17 | CNY 4,53 | -%3,00 | CNY 4,64 | CNY 4,74 | CNY 4,51 | 18,60M |
| 2026-07-16 | CNY 4,67 | +%1,52 | CNY 4,59 | CNY 4,71 | CNY 4,55 | 16,17M |
| 2026-07-15 | CNY 4,60 | +%2,45 | CNY 4,48 | CNY 4,65 | CNY 4,45 | 19,19M |
| 2026-07-14 | CNY 4,49 | +%2,75 | CNY 4,34 | CNY 4,49 | CNY 4,32 | 18,31M |
| 2026-07-13 | CNY 4,37 | -%5,00 | CNY 4,58 | CNY 4,58 | CNY 4,36 | 20,62M |
| 2026-07-10 | CNY 4,60 | +%1,32 | CNY 4,51 | CNY 4,71 | CNY 4,48 | 18,37M |
| 2026-07-09 | CNY 4,54 | +%0,22 | CNY 4,53 | CNY 4,57 | CNY 4,42 | 13,16M |
| 2026-07-08 | CNY 4,53 | -%2,58 | CNY 4,65 | CNY 4,65 | CNY 4,50 | 17,82M |
| 2026-07-07 | CNY 4,65 | -%3,93 | CNY 4,87 | CNY 4,87 | CNY 4,64 | 17,30M |
| 2026-07-06 | CNY 4,84 | -%3,97 | CNY 5,02 | CNY 5,03 | CNY 4,81 | 21,31M |
| 2026-07-03 | CNY 5,04 | +%1,20 | CNY 4,98 | CNY 5,10 | CNY 4,96 | 22,16M |
| 2026-07-02 | CNY 4,98 | +%4,40 | CNY 4,74 | CNY 5,19 | CNY 4,73 | 38,17M |
| 2026-07-01 | CNY 4,77 | +%2,80 | CNY 4,64 | CNY 4,85 | CNY 4,63 | 21,42M |
| 2026-06-30 | CNY 4,64 | +%1,31 | CNY 4,58 | CNY 4,68 | CNY 4,54 | 20,95M |
| 2026-06-29 | CNY 4,58 | +%0,44 | CNY 4,52 | CNY 4,61 | CNY 4,38 | 25,25M |
| 2026-06-26 | CNY 4,56 | -%4,00 | CNY 4,72 | CNY 4,74 | CNY 4,56 | 23,15M |
| 2026-06-25 | CNY 4,75 | -%1,86 | CNY 4,81 | CNY 4,85 | CNY 4,72 | 18,19M |
| 2026-06-24 | CNY 4,84 | -%4,35 | CNY 5,02 | CNY 5,05 | CNY 4,81 | 24,91M |
| 2026-06-23 | CNY 5,06 | +%1,40 | CNY 4,96 | CNY 5,37 | CNY 4,92 | 31,86M |
| 2026-06-22 | CNY 4,99 | -%2,35 | CNY 5,09 | CNY 5,09 | CNY 4,81 | 25,03M |
| 2026-06-18 | CNY 5,11 | +%0,59 | CNY 5,08 | CNY 5,14 | CNY 4,95 | 19,74M |
| 2026-06-17 | CNY 5,08 | -%5,05 | CNY 5,34 | CNY 5,34 | CNY 5,07 | 31,08M |
| 2026-06-16 | CNY 5,35 | +%1,71 | CNY 5,25 | CNY 5,39 | CNY 5,23 | 20,35M |
| 2026-06-15 | CNY 5,26 | +%1,35 | CNY 5,20 | CNY 5,29 | CNY 5,19 | 22,17M |
| 2026-06-12 | CNY 5,19 | +%0,97 | CNY 5,20 | CNY 5,30 | CNY 5,16 | 23,74M |
| 2026-06-11 | CNY 5,14 | -%1,34 | CNY 5,16 | CNY 5,18 | CNY 5,04 | 21,34M |
| 2026-06-10 | CNY 5,21 | -%1,70 | CNY 5,28 | CNY 5,40 | CNY 5,10 | 30,00M |
| 2026-06-09 | CNY 5,30 | -%0,19 | CNY 5,32 | CNY 5,40 | CNY 5,22 | 22,96M |
| 2026-06-08 | CNY 5,31 | +%0,76 | CNY 5,19 | CNY 5,48 | CNY 5,16 | 39,50M |
| 2026-06-05 | CNY 5,27 | +%0,57 | CNY 5,20 | CNY 5,38 | CNY 5,17 | 23,83M |
| 2026-06-04 | CNY 5,24 | -%0,57 | CNY 5,26 | CNY 5,35 | CNY 5,17 | 16,77M |
| 2026-06-03 | CNY 5,27 | -%0,57 | CNY 5,28 | CNY 5,34 | CNY 5,21 | 17,97M |
| 2026-06-02 | CNY 5,30 | -%0,75 | CNY 5,35 | CNY 5,38 | CNY 5,22 | 16,81M |
| 2026-06-01 | CNY 5,34 | +%1,52 | CNY 5,27 | CNY 5,47 | CNY 5,18 | 22,64M |
| 2026-05-29 | CNY 5,26 | -%2,41 | CNY 5,42 | CNY 5,42 | CNY 5,25 | 21,14M |
| 2026-05-28 | CNY 5,39 | -%0,92 | CNY 5,42 | CNY 5,48 | CNY 5,27 | 25,30M |
| 2026-05-27 | CNY 5,44 | -%3,20 | CNY 5,60 | CNY 5,63 | CNY 5,43 | 26,04M |
| 2026-05-26 | CNY 5,62 | -%1,75 | CNY 5,70 | CNY 5,74 | CNY 5,55 | 21,51M |