Jinyuan EP Co.,Ltd. Class A 000546
SZSE · Çin · Endüstriyel Hizmetler
CNY 4,33+0,01 (+%0,23)
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 4,33 | +%0,23 | CNY 4,34 | CNY 4,38 | CNY 4,29 | 6,88M |
| 2026-09-29 | CNY 4,32 | +%1,41 | CNY 4,26 | CNY 4,37 | CNY 4,25 | 9,85M |
| 2026-09-28 | CNY 4,26 | -%2,07 | CNY 4,34 | CNY 4,36 | CNY 4,22 | 8,44M |
| 2026-09-24 | CNY 4,35 | -%0,46 | CNY 4,37 | CNY 4,42 | CNY 4,32 | 7,82M |
| 2026-09-23 | CNY 4,37 | -%1,80 | CNY 4,44 | CNY 4,45 | CNY 4,35 | 10,26M |
| 2026-09-22 | CNY 4,45 | -%1,33 | CNY 4,50 | CNY 4,57 | CNY 4,41 | 13,09M |
| 2026-09-21 | CNY 4,51 | +%0,45 | CNY 4,52 | CNY 4,53 | CNY 4,44 | 12,57M |
| 2026-09-18 | CNY 4,49 | +%0,67 | CNY 4,48 | CNY 4,56 | CNY 4,47 | 8,04M |
| 2026-09-17 | CNY 4,46 | -%0,89 | CNY 4,46 | CNY 4,51 | CNY 4,40 | 8,86M |
| 2026-09-16 | CNY 4,50 | +%1,35 | CNY 4,46 | CNY 4,53 | CNY 4,38 | 7,48M |
| 2026-09-15 | CNY 4,44 | -%2,63 | CNY 4,55 | CNY 4,55 | CNY 4,43 | 7,77M |
| 2026-09-14 | CNY 4,56 | -%0,22 | CNY 4,57 | CNY 4,60 | CNY 4,52 | 6,66M |
| 2026-09-11 | CNY 4,57 | -%2,35 | CNY 4,63 | CNY 4,64 | CNY 4,44 | 10,52M |
| 2026-09-10 | CNY 4,68 | -%2,30 | CNY 4,79 | CNY 4,79 | CNY 4,68 | 9,89M |
| 2026-09-09 | CNY 4,79 | +%1,70 | CNY 4,70 | CNY 4,84 | CNY 4,67 | 13,23M |
| 2026-09-08 | CNY 4,71 | +%2,39 | CNY 4,63 | CNY 4,72 | CNY 4,58 | 11,03M |
| 2026-09-07 | CNY 4,60 | -%0,65 | CNY 4,62 | CNY 4,66 | CNY 4,58 | 8,51M |
| 2026-09-04 | CNY 4,63 | -%1,70 | CNY 4,70 | CNY 4,77 | CNY 4,60 | 11,62M |
| 2026-09-03 | CNY 4,71 | -%0,63 | CNY 4,76 | CNY 4,82 | CNY 4,70 | 9,49M |
| 2026-09-02 | CNY 4,74 | -%2,07 | CNY 4,80 | CNY 4,83 | CNY 4,69 | 9,86M |
| 2026-09-01 | CNY 4,84 | +%0,41 | CNY 4,83 | CNY 4,88 | CNY 4,80 | 10,38M |
| 2026-08-31 | CNY 4,82 | -%0,82 | CNY 4,83 | CNY 4,84 | CNY 4,77 | 9,94M |
| 2026-08-28 | CNY 4,86 | +%1,04 | CNY 4,83 | CNY 4,90 | CNY 4,78 | 13,76M |
| 2026-08-27 | CNY 4,81 | -%0,21 | CNY 4,81 | CNY 4,84 | CNY 4,77 | 10,18M |
| 2026-08-26 | CNY 4,82 | +%0,21 | CNY 4,80 | CNY 4,88 | CNY 4,78 | 11,10M |
| 2026-08-25 | CNY 4,81 | +%0,63 | CNY 4,74 | CNY 4,83 | CNY 4,71 | 12,44M |
| 2026-08-24 | CNY 4,78 | +%0,21 | CNY 4,77 | CNY 4,89 | CNY 4,72 | 14,49M |
| 2026-08-21 | CNY 4,77 | +%2,58 | CNY 4,60 | CNY 4,79 | CNY 4,56 | 15,90M |
| 2026-08-20 | CNY 4,65 | +%1,53 | CNY 4,68 | CNY 4,71 | CNY 4,60 | 12,14M |
| 2026-08-19 | CNY 4,58 | -%3,38 | CNY 4,61 | CNY 4,74 | CNY 4,57 | 11,87M |
| 2026-08-18 | CNY 4,74 | -%1,46 | CNY 4,93 | CNY 4,94 | CNY 4,68 | 14,86M |
| 2026-08-17 | CNY 4,81 | +%1,69 | CNY 4,73 | CNY 4,84 | CNY 4,69 | 12,62M |
| 2026-08-14 | CNY 4,73 | +%0,21 | CNY 4,73 | CNY 4,83 | CNY 4,65 | 12,80M |
| 2026-08-13 | CNY 4,72 | -%1,67 | CNY 4,80 | CNY 4,83 | CNY 4,71 | 15,98M |
| 2026-08-12 | CNY 4,80 | -%0,62 | CNY 4,82 | CNY 4,92 | CNY 4,74 | 16,88M |
| 2026-08-11 | CNY 4,83 | -%0,62 | CNY 4,82 | CNY 4,88 | CNY 4,80 | 12,56M |
| 2026-08-10 | CNY 4,86 | +%3,18 | CNY 4,76 | CNY 4,88 | CNY 4,74 | 20,09M |
| 2026-08-07 | CNY 4,71 | +%0,86 | CNY 4,69 | CNY 4,79 | CNY 4,59 | 17,19M |
| 2026-08-06 | CNY 4,67 | -%1,27 | CNY 4,77 | CNY 4,79 | CNY 4,60 | 26,60M |
| 2026-08-05 | CNY 4,73 | +%5,11 | CNY 4,50 | CNY 4,89 | CNY 4,49 | 35,69M |
| 2026-08-04 | CNY 4,50 | +%0,45 | CNY 4,51 | CNY 4,53 | CNY 4,44 | 11,56M |
| 2026-08-03 | CNY 4,48 | +%2,75 | CNY 4,34 | CNY 4,50 | CNY 4,32 | 14,47M |
| 2026-07-31 | CNY 4,36 | +%1,63 | CNY 4,33 | CNY 4,39 | CNY 4,31 | 11,52M |
| 2026-07-30 | CNY 4,29 | -%0,92 | CNY 4,34 | CNY 4,46 | CNY 4,28 | 17,27M |
| 2026-07-29 | CNY 4,33 | +%3,84 | CNY 4,17 | CNY 4,38 | CNY 4,14 | 21,13M |
| 2026-07-28 | CNY 4,17 | %0,00 | CNY 4,11 | CNY 4,25 | CNY 4,11 | 12,74M |
| 2026-07-27 | CNY 4,17 | +%3,73 | CNY 4,07 | CNY 4,20 | CNY 4,05 | 16,74M |
| 2026-07-24 | CNY 4,02 | -%3,13 | CNY 4,14 | CNY 4,16 | CNY 4,01 | 15,77M |
| 2026-07-23 | CNY 4,15 | +%5,06 | CNY 3,99 | CNY 4,17 | CNY 3,97 | 25,81M |
| 2026-07-22 | CNY 3,95 | -%1,74 | CNY 3,97 | CNY 4,06 | CNY 3,94 | 16,30M |
| 2026-07-21 | CNY 4,02 | +%0,25 | CNY 3,99 | CNY 4,04 | CNY 3,80 | 23,43M |
| 2026-07-20 | CNY 4,01 | -%4,30 | CNY 4,20 | CNY 4,25 | CNY 3,91 | 26,26M |
| 2026-07-17 | CNY 4,19 | -%4,77 | CNY 4,38 | CNY 4,46 | CNY 4,16 | 19,48M |
| 2026-07-16 | CNY 4,40 | %0,00 | CNY 4,38 | CNY 4,49 | CNY 4,34 | 16,35M |
| 2026-07-15 | CNY 4,40 | -%0,68 | CNY 4,36 | CNY 4,48 | CNY 4,33 | 18,60M |
| 2026-07-14 | CNY 4,43 | +%2,55 | CNY 4,32 | CNY 4,44 | CNY 4,24 | 18,55M |
| 2026-07-13 | CNY 4,32 | -%5,68 | CNY 4,56 | CNY 4,57 | CNY 4,31 | 19,33M |
| 2026-07-10 | CNY 4,58 | +%0,88 | CNY 4,55 | CNY 4,68 | CNY 4,44 | 19,37M |
| 2026-07-09 | CNY 4,54 | -%1,73 | CNY 4,57 | CNY 4,65 | CNY 4,40 | 19,67M |
| 2026-07-08 | CNY 4,62 | -%4,15 | CNY 4,80 | CNY 4,82 | CNY 4,61 | 19,85M |
| 2026-07-07 | CNY 4,82 | -%2,63 | CNY 4,91 | CNY 5,01 | CNY 4,78 | 19,02M |
| 2026-07-06 | CNY 4,95 | +%0,81 | CNY 4,94 | CNY 5,26 | CNY 4,91 | 24,88M |
| 2026-07-03 | CNY 4,91 | -%0,81 | CNY 5,00 | CNY 5,03 | CNY 4,85 | 19,58M |
| 2026-07-02 | CNY 4,95 | -%0,80 | CNY 4,97 | CNY 5,09 | CNY 4,92 | 22,14M |
| 2026-07-01 | CNY 4,99 | +%2,67 | CNY 4,86 | CNY 5,07 | CNY 4,76 | 24,47M |
| 2026-06-30 | CNY 4,86 | +%1,25 | CNY 4,77 | CNY 4,89 | CNY 4,72 | 19,72M |
| 2026-06-29 | CNY 4,80 | %0,00 | CNY 4,76 | CNY 4,83 | CNY 4,58 | 22,47M |
| 2026-06-26 | CNY 4,80 | -%6,43 | CNY 5,08 | CNY 5,11 | CNY 4,80 | 33,75M |
| 2026-06-25 | CNY 5,13 | -%5,18 | CNY 5,33 | CNY 5,45 | CNY 5,12 | 32,21M |
| 2026-06-24 | CNY 5,41 | +%2,27 | CNY 5,28 | CNY 5,44 | CNY 5,12 | 32,12M |
| 2026-06-23 | CNY 5,29 | -%5,54 | CNY 5,55 | CNY 5,57 | CNY 5,25 | 35,70M |
| 2026-06-22 | CNY 5,60 | +%8,11 | CNY 5,10 | CNY 5,69 | CNY 4,98 | 57,72M |
| 2026-06-18 | CNY 5,18 | -%3,00 | CNY 5,29 | CNY 5,29 | CNY 5,14 | 23,30M |
| 2026-06-17 | CNY 5,34 | -%1,29 | CNY 5,36 | CNY 5,45 | CNY 5,28 | 22,28M |
| 2026-06-16 | CNY 5,41 | -%0,18 | CNY 5,40 | CNY 5,49 | CNY 5,26 | 25,68M |
| 2026-06-15 | CNY 5,42 | +%3,63 | CNY 5,28 | CNY 5,53 | CNY 5,28 | 33,72M |
| 2026-06-12 | CNY 5,23 | +%1,75 | CNY 5,23 | CNY 5,37 | CNY 5,09 | 30,96M |
| 2026-06-11 | CNY 5,14 | +%0,98 | CNY 5,04 | CNY 5,20 | CNY 4,98 | 27,72M |
| 2026-06-10 | CNY 5,09 | -%1,55 | CNY 5,12 | CNY 5,30 | CNY 5,01 | 28,58M |
| 2026-06-09 | CNY 5,17 | +%2,99 | CNY 5,12 | CNY 5,20 | CNY 5,00 | 21,90M |
| 2026-06-08 | CNY 5,02 | -%4,56 | CNY 5,13 | CNY 5,26 | CNY 4,96 | 26,27M |
| 2026-06-05 | CNY 5,26 | +%0,57 | CNY 5,21 | CNY 5,37 | CNY 5,11 | 25,23M |
| 2026-06-04 | CNY 5,23 | -%2,61 | CNY 5,37 | CNY 5,37 | CNY 5,18 | 23,19M |
| 2026-06-03 | CNY 5,37 | -%0,92 | CNY 5,36 | CNY 5,46 | CNY 5,30 | 20,73M |
| 2026-06-02 | CNY 5,42 | -%3,39 | CNY 5,60 | CNY 5,61 | CNY 5,28 | 29,51M |
| 2026-06-01 | CNY 5,61 | +%0,36 | CNY 5,55 | CNY 5,68 | CNY 5,53 | 23,81M |
| 2026-05-29 | CNY 5,59 | -%1,93 | CNY 5,71 | CNY 5,80 | CNY 5,53 | 33,17M |
| 2026-05-28 | CNY 5,70 | +%1,42 | CNY 5,60 | CNY 5,76 | CNY 5,58 | 25,36M |
| 2026-05-27 | CNY 5,62 | -%4,10 | CNY 5,85 | CNY 5,89 | CNY 5,55 | 36,76M |
| 2026-05-26 | CNY 5,86 | -%1,18 | CNY 5,86 | CNY 5,91 | CNY 5,69 | 28,56M |