Wedge Industrial Co., Ltd. Class A 000534
SZSE · Çin · Finans
CNY 21,63-0,33 (-%1,50)
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 21,63 | -%1,50 | CNY 21,97 | CNY 22,14 | CNY 21,61 | 7,10M |
| 2026-09-29 | CNY 21,96 | +%0,73 | CNY 21,66 | CNY 22,14 | CNY 21,43 | 8,80M |
| 2026-09-28 | CNY 21,80 | -%3,71 | CNY 22,71 | CNY 22,84 | CNY 21,65 | 15,07M |
| 2026-09-24 | CNY 22,64 | -%1,22 | CNY 22,80 | CNY 23,99 | CNY 22,55 | 15,75M |
| 2026-09-23 | CNY 22,92 | -%1,16 | CNY 23,08 | CNY 23,23 | CNY 22,25 | 14,96M |
| 2026-09-22 | CNY 23,19 | -%3,29 | CNY 24,15 | CNY 24,39 | CNY 23,12 | 12,04M |
| 2026-09-21 | CNY 23,98 | +%0,46 | CNY 23,89 | CNY 24,40 | CNY 23,89 | 12,22M |
| 2026-09-18 | CNY 23,87 | +%1,66 | CNY 23,84 | CNY 24,40 | CNY 23,42 | 10,63M |
| 2026-09-17 | CNY 23,48 | +%0,21 | CNY 23,38 | CNY 24,54 | CNY 23,30 | 11,80M |
| 2026-09-16 | CNY 23,43 | +%0,56 | CNY 23,38 | CNY 23,52 | CNY 22,77 | 9,90M |
| 2026-09-15 | CNY 23,30 | -%1,44 | CNY 23,64 | CNY 23,96 | CNY 23,27 | 8,91M |
| 2026-09-14 | CNY 23,64 | -%1,58 | CNY 24,01 | CNY 24,13 | CNY 23,46 | 9,70M |
| 2026-09-11 | CNY 24,02 | -%3,69 | CNY 24,75 | CNY 24,93 | CNY 23,25 | 14,61M |
| 2026-09-10 | CNY 24,94 | -%2,43 | CNY 25,57 | CNY 25,96 | CNY 24,20 | 22,54M |
| 2026-09-09 | CNY 25,56 | +%7,21 | CNY 23,86 | CNY 25,90 | CNY 23,69 | 28,51M |
| 2026-09-08 | CNY 23,84 | -%0,13 | CNY 23,72 | CNY 24,80 | CNY 23,54 | 18,99M |
| 2026-09-07 | CNY 23,87 | -%4,21 | CNY 24,92 | CNY 24,99 | CNY 23,78 | 21,53M |
| 2026-09-04 | CNY 24,92 | +%3,02 | CNY 25,23 | CNY 25,67 | CNY 24,54 | 23,65M |
| 2026-09-03 | CNY 24,19 | +%7,04 | CNY 22,60 | CNY 24,31 | CNY 22,57 | 21,28M |
| 2026-09-02 | CNY 22,60 | -%2,21 | CNY 22,90 | CNY 22,91 | CNY 22,38 | 11,06M |
| 2026-09-01 | CNY 23,11 | -%2,61 | CNY 23,67 | CNY 24,17 | CNY 23,01 | 13,58M |
| 2026-08-31 | CNY 23,73 | +%2,28 | CNY 23,92 | CNY 24,55 | CNY 23,06 | 19,98M |
| 2026-08-28 | CNY 23,20 | -%2,52 | CNY 23,64 | CNY 23,75 | CNY 22,82 | 18,24M |
| 2026-08-27 | CNY 23,80 | -%1,29 | CNY 24,01 | CNY 24,12 | CNY 23,56 | 12,37M |
| 2026-08-26 | CNY 24,11 | -%0,17 | CNY 24,00 | CNY 24,48 | CNY 23,89 | 8,12M |
| 2026-08-25 | CNY 24,15 | -%0,74 | CNY 23,91 | CNY 24,75 | CNY 23,02 | 16,82M |
| 2026-08-24 | CNY 24,33 | -%9,99 | CNY 26,89 | CNY 27,00 | CNY 24,33 | 16,49M |
| 2026-08-21 | CNY 27,03 | -%0,18 | CNY 26,52 | CNY 27,40 | CNY 25,01 | 15,66M |
| 2026-08-20 | CNY 27,08 | +%0,22 | CNY 27,48 | CNY 27,81 | CNY 26,95 | 9,46M |
| 2026-08-19 | CNY 27,02 | -%7,47 | CNY 28,91 | CNY 29,07 | CNY 26,78 | 11,67M |
| 2026-08-18 | CNY 29,20 | -%2,08 | CNY 29,70 | CNY 30,00 | CNY 28,96 | 9,83M |
| 2026-08-17 | CNY 29,82 | +%5,56 | CNY 28,13 | CNY 30,06 | CNY 28,09 | 16,14M |
| 2026-08-14 | CNY 28,25 | +%4,05 | CNY 27,25 | CNY 28,61 | CNY 27,05 | 13,21M |
| 2026-08-13 | CNY 27,15 | -%1,81 | CNY 27,65 | CNY 28,09 | CNY 27,07 | 9,19M |
| 2026-08-12 | CNY 27,65 | -%0,18 | CNY 27,70 | CNY 27,85 | CNY 27,44 | 6,71M |
| 2026-08-11 | CNY 27,70 | -%2,43 | CNY 28,15 | CNY 28,15 | CNY 27,36 | 8,07M |
| 2026-08-10 | CNY 28,39 | +%1,61 | CNY 28,30 | CNY 28,50 | CNY 27,58 | 13,92M |
| 2026-08-07 | CNY 27,94 | +%5,83 | CNY 26,40 | CNY 28,30 | CNY 26,12 | 17,59M |
| 2026-08-06 | CNY 26,40 | -%1,35 | CNY 26,80 | CNY 27,19 | CNY 25,95 | 9,33M |
| 2026-08-05 | CNY 26,76 | +%3,52 | CNY 25,74 | CNY 27,49 | CNY 25,60 | 17,77M |
| 2026-08-04 | CNY 25,85 | +%3,86 | CNY 25,08 | CNY 26,20 | CNY 24,69 | 11,81M |
| 2026-08-03 | CNY 24,89 | +%0,77 | CNY 24,50 | CNY 25,38 | CNY 24,20 | 10,77M |
| 2026-07-31 | CNY 24,70 | -%1,16 | CNY 25,60 | CNY 25,77 | CNY 24,69 | 14,15M |
| 2026-07-30 | CNY 24,99 | -%4,69 | CNY 26,06 | CNY 26,38 | CNY 24,71 | 17,85M |
| 2026-07-29 | CNY 26,22 | +%5,13 | CNY 24,86 | CNY 26,67 | CNY 24,26 | 19,27M |
| 2026-07-28 | CNY 24,94 | -%6,03 | CNY 26,04 | CNY 26,49 | CNY 24,75 | 12,63M |
| 2026-07-27 | CNY 26,54 | +%6,25 | CNY 24,86 | CNY 26,80 | CNY 24,64 | 14,64M |
| 2026-07-24 | CNY 24,98 | -%4,91 | CNY 25,95 | CNY 26,20 | CNY 24,71 | 13,05M |
| 2026-07-23 | CNY 26,27 | +%7,80 | CNY 25,44 | CNY 26,75 | CNY 24,60 | 23,80M |
| 2026-07-22 | CNY 24,37 | -%2,52 | CNY 24,85 | CNY 25,52 | CNY 24,24 | 12,27M |
| 2026-07-21 | CNY 25,00 | +%0,81 | CNY 24,86 | CNY 25,60 | CNY 22,76 | 22,80M |
| 2026-07-20 | CNY 24,80 | +%3,33 | CNY 24,54 | CNY 26,00 | CNY 24,20 | 24,64M |
| 2026-07-17 | CNY 24,00 | -%6,40 | CNY 25,40 | CNY 25,52 | CNY 23,10 | 20,43M |
| 2026-07-16 | CNY 25,64 | -%4,11 | CNY 26,48 | CNY 26,74 | CNY 25,44 | 16,33M |
| 2026-07-15 | CNY 26,74 | -%3,88 | CNY 27,78 | CNY 27,99 | CNY 26,60 | 15,60M |
| 2026-07-14 | CNY 27,82 | +%5,70 | CNY 26,21 | CNY 28,05 | CNY 25,81 | 22,05M |
| 2026-07-13 | CNY 26,32 | -%9,58 | CNY 29,50 | CNY 29,68 | CNY 26,25 | 21,03M |
| 2026-07-10 | CNY 29,11 | -%0,48 | CNY 29,03 | CNY 30,47 | CNY 28,62 | 20,71M |
| 2026-07-09 | CNY 29,25 | -%0,98 | CNY 29,75 | CNY 29,81 | CNY 28,29 | 15,68M |
| 2026-07-08 | CNY 29,54 | -%6,34 | CNY 31,20 | CNY 31,50 | CNY 29,43 | 23,61M |
| 2026-07-07 | CNY 31,54 | -%2,92 | CNY 32,85 | CNY 33,44 | CNY 31,31 | 24,58M |
| 2026-07-06 | CNY 32,49 | +%1,50 | CNY 32,25 | CNY 34,35 | CNY 32,25 | 30,72M |
| 2026-07-03 | CNY 32,01 | +%5,37 | CNY 30,39 | CNY 33,19 | CNY 30,39 | 29,22M |
| 2026-07-02 | CNY 30,38 | +%3,47 | CNY 28,23 | CNY 31,68 | CNY 27,71 | 39,96M |
| 2026-07-01 | CNY 29,36 | +%7,31 | CNY 28,23 | CNY 30,10 | CNY 28,01 | 35,19M |
| 2026-06-30 | CNY 27,36 | -%1,05 | CNY 27,38 | CNY 28,08 | CNY 26,93 | 12,31M |
| 2026-06-29 | CNY 27,65 | +%0,91 | CNY 27,54 | CNY 27,85 | CNY 26,77 | 16,72M |
| 2026-06-26 | CNY 27,40 | -%5,06 | CNY 28,66 | CNY 28,80 | CNY 27,37 | 14,87M |
| 2026-06-25 | CNY 28,86 | -%1,57 | CNY 29,20 | CNY 29,96 | CNY 28,52 | 17,04M |
| 2026-06-24 | CNY 29,32 | -%2,20 | CNY 29,91 | CNY 29,91 | CNY 28,67 | 17,63M |
| 2026-06-23 | CNY 29,98 | -%4,95 | CNY 31,48 | CNY 32,07 | CNY 29,69 | 17,70M |
| 2026-06-22 | CNY 31,54 | -%2,53 | CNY 32,42 | CNY 33,08 | CNY 30,72 | 31,42M |
| 2026-06-18 | CNY 32,36 | +%9,99 | CNY 29,88 | CNY 32,36 | CNY 29,63 | 20,49M |
| 2026-06-17 | CNY 29,42 | -%1,11 | CNY 29,76 | CNY 30,75 | CNY 29,12 | 17,44M |
| 2026-06-16 | CNY 29,75 | -%2,52 | CNY 30,36 | CNY 30,63 | CNY 29,67 | 17,56M |
| 2026-06-15 | CNY 30,52 | +%0,33 | CNY 30,31 | CNY 31,06 | CNY 29,71 | 19,67M |
| 2026-06-12 | CNY 30,42 | +%3,40 | CNY 30,00 | CNY 31,82 | CNY 29,12 | 30,70M |
| 2026-06-11 | CNY 29,42 | +%2,37 | CNY 28,46 | CNY 30,04 | CNY 28,22 | 25,48M |
| 2026-06-10 | CNY 28,74 | -%9,99 | CNY 31,62 | CNY 31,85 | CNY 28,74 | 30,85M |
| 2026-06-09 | CNY 31,93 | +%1,82 | CNY 31,98 | CNY 32,13 | CNY 31,11 | 12,38M |
| 2026-06-08 | CNY 31,36 | -%3,51 | CNY 31,88 | CNY 32,50 | CNY 31,17 | 15,41M |
| 2026-06-05 | CNY 32,50 | -%1,66 | CNY 33,66 | CNY 34,25 | CNY 32,04 | 22,30M |
| 2026-06-04 | CNY 33,05 | +%7,17 | CNY 30,75 | CNY 33,50 | CNY 30,12 | 31,50M |
| 2026-06-03 | CNY 30,84 | -%1,75 | CNY 31,21 | CNY 31,57 | CNY 30,30 | 22,60M |
| 2026-06-02 | CNY 31,39 | -%2,91 | CNY 32,46 | CNY 33,02 | CNY 30,40 | 25,59M |
| 2026-06-01 | CNY 32,33 | -%1,52 | CNY 33,36 | CNY 34,26 | CNY 32,06 | 19,24M |
| 2026-05-29 | CNY 32,83 | -%8,81 | CNY 36,27 | CNY 36,97 | CNY 32,66 | 26,87M |
| 2026-05-28 | CNY 36,00 | +%8,43 | CNY 33,23 | CNY 36,52 | CNY 32,84 | 37,92M |
| 2026-05-27 | CNY 33,20 | -%1,48 | CNY 33,70 | CNY 34,48 | CNY 32,55 | 17,25M |
| 2026-05-26 | CNY 33,70 | -%6,39 | CNY 35,01 | CNY 35,49 | CNY 33,20 | 26,16M |