XCMG Construction Machinery Co., Ltd. Class A 000425
SZSE · Çin · Üretici İmalatı
CNY 7,20+0,15 (+%2,13)
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 7,20 | +%2,13 | CNY 7,05 | CNY 7,24 | CNY 7,00 | 108,27M |
| 2026-09-29 | CNY 7,05 | -%0,14 | CNY 7,04 | CNY 7,08 | CNY 6,97 | 100,86M |
| 2026-09-28 | CNY 7,06 | -%1,53 | CNY 7,16 | CNY 7,16 | CNY 7,03 | 72,91M |
| 2026-09-24 | CNY 7,17 | -%0,83 | CNY 7,21 | CNY 7,29 | CNY 7,15 | 91,72M |
| 2026-09-23 | CNY 7,23 | -%0,96 | CNY 7,27 | CNY 7,34 | CNY 7,21 | 105,02M |
| 2026-09-22 | CNY 7,30 | -%1,22 | CNY 7,41 | CNY 7,42 | CNY 7,29 | 126,79M |
| 2026-09-21 | CNY 7,39 | -%0,81 | CNY 7,42 | CNY 7,45 | CNY 7,33 | 121,69M |
| 2026-09-18 | CNY 7,45 | -%1,19 | CNY 7,56 | CNY 7,59 | CNY 7,41 | 118,51M |
| 2026-09-17 | CNY 7,54 | -%0,53 | CNY 7,53 | CNY 7,68 | CNY 7,45 | 108,04M |
| 2026-09-16 | CNY 7,58 | -%2,94 | CNY 7,78 | CNY 7,82 | CNY 7,21 | 251,56M |
| 2026-09-15 | CNY 7,81 | -%3,58 | CNY 8,07 | CNY 8,11 | CNY 7,78 | 115,62M |
| 2026-09-14 | CNY 8,10 | +%0,50 | CNY 8,00 | CNY 8,14 | CNY 7,97 | 51,57M |
| 2026-09-11 | CNY 8,06 | -%2,18 | CNY 8,15 | CNY 8,18 | CNY 8,02 | 69,20M |
| 2026-09-10 | CNY 8,24 | -%1,67 | CNY 8,32 | CNY 8,36 | CNY 8,18 | 61,08M |
| 2026-09-09 | CNY 8,38 | +%0,60 | CNY 8,37 | CNY 8,39 | CNY 8,23 | 77,17M |
| 2026-09-08 | CNY 8,33 | +%0,24 | CNY 8,45 | CNY 8,57 | CNY 8,30 | 138,46M |
| 2026-09-07 | CNY 8,31 | +%2,09 | CNY 8,19 | CNY 8,41 | CNY 8,09 | 168,43M |
| 2026-09-04 | CNY 8,14 | +%2,65 | CNY 7,98 | CNY 8,23 | CNY 7,94 | 176,70M |
| 2026-09-03 | CNY 7,93 | -%0,50 | CNY 8,00 | CNY 8,05 | CNY 7,93 | 95,01M |
| 2026-09-02 | CNY 7,97 | -%3,28 | CNY 8,10 | CNY 8,16 | CNY 7,89 | 153,56M |
| 2026-09-01 | CNY 8,24 | +%4,44 | CNY 8,00 | CNY 8,33 | CNY 8,00 | 287,68M |
| 2026-08-31 | CNY 7,89 | -%0,75 | CNY 7,95 | CNY 8,05 | CNY 7,77 | 171,15M |
| 2026-08-28 | CNY 7,95 | -%0,75 | CNY 7,96 | CNY 7,97 | CNY 7,82 | 151,53M |
| 2026-08-27 | CNY 8,01 | +%0,13 | CNY 7,96 | CNY 8,03 | CNY 7,89 | 81,12M |
| 2026-08-26 | CNY 8,00 | -%0,25 | CNY 8,03 | CNY 8,12 | CNY 7,98 | 78,39M |
| 2026-08-25 | CNY 8,02 | +%1,01 | CNY 7,93 | CNY 8,03 | CNY 7,92 | 52,67M |
| 2026-08-24 | CNY 7,94 | -%0,87 | CNY 8,00 | CNY 8,04 | CNY 7,92 | 89,61M |
| 2026-08-21 | CNY 8,01 | -%1,23 | CNY 8,08 | CNY 8,10 | CNY 7,97 | 68,83M |
| 2026-08-20 | CNY 8,11 | +%0,62 | CNY 8,06 | CNY 8,20 | CNY 8,04 | 79,32M |
| 2026-08-19 | CNY 8,06 | +%0,25 | CNY 7,99 | CNY 8,11 | CNY 7,92 | 105,53M |
| 2026-08-18 | CNY 8,04 | +%1,01 | CNY 7,94 | CNY 8,06 | CNY 7,86 | 109,59M |
| 2026-08-17 | CNY 7,96 | -%0,38 | CNY 8,00 | CNY 8,02 | CNY 7,82 | 114,24M |
| 2026-08-14 | CNY 7,99 | -%0,87 | CNY 8,03 | CNY 8,05 | CNY 7,90 | 105,68M |
| 2026-08-13 | CNY 8,06 | -%2,30 | CNY 8,20 | CNY 8,25 | CNY 8,05 | 112,55M |
| 2026-08-12 | CNY 8,25 | +%1,48 | CNY 8,11 | CNY 8,26 | CNY 8,02 | 109,64M |
| 2026-08-11 | CNY 8,13 | -%2,63 | CNY 8,34 | CNY 8,37 | CNY 8,11 | 124,61M |
| 2026-08-10 | CNY 8,35 | +%0,60 | CNY 8,28 | CNY 8,50 | CNY 8,25 | 129,86M |
| 2026-08-07 | CNY 8,30 | -%1,43 | CNY 8,37 | CNY 8,43 | CNY 8,26 | 99,57M |
| 2026-08-06 | CNY 8,42 | +%0,12 | CNY 8,37 | CNY 8,52 | CNY 8,34 | 89,64M |
| 2026-08-05 | CNY 8,41 | -%0,36 | CNY 8,40 | CNY 8,46 | CNY 8,36 | 116,87M |
| 2026-08-04 | CNY 8,44 | -%3,43 | CNY 8,74 | CNY 8,75 | CNY 8,38 | 178,31M |
| 2026-08-03 | CNY 8,74 | -%2,46 | CNY 8,94 | CNY 8,97 | CNY 8,67 | 118,66M |
| 2026-07-31 | CNY 8,96 | -%2,50 | CNY 9,08 | CNY 9,14 | CNY 8,80 | 175,67M |
| 2026-07-30 | CNY 9,19 | +%2,11 | CNY 8,96 | CNY 9,35 | CNY 8,87 | 148,96M |
| 2026-07-29 | CNY 9,00 | +%2,74 | CNY 8,76 | CNY 9,09 | CNY 8,72 | 147,93M |
| 2026-07-28 | CNY 8,76 | -%0,45 | CNY 8,72 | CNY 8,93 | CNY 8,66 | 92,31M |
| 2026-07-27 | CNY 8,80 | -%1,01 | CNY 8,89 | CNY 8,97 | CNY 8,72 | 90,16M |
| 2026-07-24 | CNY 8,89 | -%2,74 | CNY 9,04 | CNY 9,09 | CNY 8,83 | 80,45M |
| 2026-07-23 | CNY 9,14 | +%4,10 | CNY 8,73 | CNY 9,20 | CNY 8,61 | 125,32M |
| 2026-07-22 | CNY 8,78 | -%0,79 | CNY 8,85 | CNY 8,97 | CNY 8,69 | 95,89M |
| 2026-07-21 | CNY 8,85 | +%1,84 | CNY 8,70 | CNY 8,94 | CNY 8,70 | 126,45M |
| 2026-07-20 | CNY 8,69 | +%4,57 | CNY 8,36 | CNY 8,75 | CNY 8,21 | 164,37M |
| 2026-07-17 | CNY 8,31 | -%1,89 | CNY 8,45 | CNY 8,54 | CNY 8,26 | 101,67M |
| 2026-07-16 | CNY 8,47 | +%0,95 | CNY 8,30 | CNY 8,66 | CNY 8,25 | 125,71M |
| 2026-07-15 | CNY 8,39 | +%2,07 | CNY 8,22 | CNY 8,75 | CNY 8,17 | 165,15M |
| 2026-07-14 | CNY 8,22 | +%1,23 | CNY 8,08 | CNY 8,22 | CNY 7,96 | 69,39M |
| 2026-07-13 | CNY 8,12 | -%3,68 | CNY 8,35 | CNY 8,35 | CNY 8,03 | 91,72M |
| 2026-07-10 | CNY 8,43 | +%0,96 | CNY 8,36 | CNY 8,56 | CNY 8,18 | 94,02M |
| 2026-07-09 | CNY 8,35 | -%1,30 | CNY 8,40 | CNY 8,42 | CNY 8,13 | 95,83M |
| 2026-07-08 | CNY 8,46 | -%3,64 | CNY 8,56 | CNY 8,64 | CNY 8,41 | 108,33M |
| 2026-07-07 | CNY 8,78 | +%3,78 | CNY 8,79 | CNY 9,29 | CNY 8,70 | 197,69M |
| 2026-07-06 | CNY 8,46 | +%0,48 | CNY 8,42 | CNY 8,66 | CNY 8,40 | 103,07M |
| 2026-07-03 | CNY 8,42 | +%0,24 | CNY 8,33 | CNY 8,53 | CNY 8,31 | 145,40M |
| 2026-07-02 | CNY 8,40 | +%3,32 | CNY 8,04 | CNY 8,49 | CNY 8,02 | 183,85M |
| 2026-07-01 | CNY 8,13 | +%0,49 | CNY 8,09 | CNY 8,24 | CNY 7,80 | 152,21M |
| 2026-06-30 | CNY 8,09 | -%4,37 | CNY 8,42 | CNY 8,45 | CNY 8,05 | 143,93M |
| 2026-06-29 | CNY 8,46 | +%2,92 | CNY 8,14 | CNY 8,56 | CNY 7,91 | 137,04M |
| 2026-06-26 | CNY 8,22 | -%0,24 | CNY 8,24 | CNY 8,47 | CNY 8,19 | 124,52M |
| 2026-06-25 | CNY 8,24 | -%1,08 | CNY 8,35 | CNY 8,64 | CNY 8,18 | 180,37M |
| 2026-06-24 | CNY 8,33 | -%4,25 | CNY 8,68 | CNY 8,72 | CNY 8,23 | 185,73M |
| 2026-06-23 | CNY 8,70 | -%5,84 | CNY 9,20 | CNY 9,25 | CNY 8,66 | 178,27M |
| 2026-06-22 | CNY 9,24 | +%2,78 | CNY 8,88 | CNY 9,29 | CNY 8,70 | 133,43M |
| 2026-06-18 | CNY 8,99 | -%2,81 | CNY 9,19 | CNY 9,26 | CNY 8,86 | 121,35M |
| 2026-06-17 | CNY 9,25 | +%0,65 | CNY 9,13 | CNY 9,27 | CNY 9,05 | 114,50M |
| 2026-06-16 | CNY 9,19 | -%0,86 | CNY 9,29 | CNY 9,35 | CNY 9,11 | 100,48M |
| 2026-06-15 | CNY 9,27 | +%1,64 | CNY 9,32 | CNY 9,52 | CNY 9,15 | 121,80M |
| 2026-06-12 | CNY 9,12 | +%3,05 | CNY 8,96 | CNY 9,29 | CNY 8,83 | 219,71M |
| 2026-06-11 | CNY 8,85 | -%4,53 | CNY 9,18 | CNY 9,18 | CNY 8,42 | 334,23M |
| 2026-06-10 | CNY 9,27 | -%6,93 | CNY 9,94 | CNY 10,01 | CNY 9,13 | 218,38M |
| 2026-06-09 | CNY 9,96 | +%0,30 | CNY 9,92 | CNY 9,99 | CNY 9,61 | 134,09M |
| 2026-06-08 | CNY 9,93 | +%4,31 | CNY 9,67 | CNY 10,21 | CNY 9,60 | 249,04M |
| 2026-06-05 | CNY 9,52 | +%0,74 | CNY 9,50 | CNY 9,77 | CNY 9,43 | 123,11M |
| 2026-06-04 | CNY 9,45 | +%0,85 | CNY 9,34 | CNY 9,64 | CNY 9,28 | 97,66M |
| 2026-06-03 | CNY 9,37 | -%3,10 | CNY 9,60 | CNY 9,65 | CNY 9,31 | 113,02M |
| 2026-06-02 | CNY 9,67 | -%1,43 | CNY 9,73 | CNY 9,76 | CNY 9,50 | 79,87M |
| 2026-06-01 | CNY 9,81 | +%0,62 | CNY 9,70 | CNY 9,99 | CNY 9,68 | 124,53M |
| 2026-05-29 | CNY 9,75 | +%5,75 | CNY 9,43 | CNY 9,98 | CNY 9,43 | 269,61M |
| 2026-05-28 | CNY 9,22 | -%1,50 | CNY 9,28 | CNY 9,34 | CNY 9,10 | 116,38M |
| 2026-05-27 | CNY 9,36 | -%2,60 | CNY 9,56 | CNY 9,56 | CNY 9,15 | 155,00M |
| 2026-05-26 | CNY 9,61 | -%1,54 | CNY 9,76 | CNY 9,85 | CNY 9,48 | 108,93M |