Gansu Energy Chemical Co., Ltd. Class A 000552
SZSE · Çin · Proses Endüstrileri
CNY 2,50+0,04 (+%1,63)
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 2,50 | +%1,63 | CNY 2,46 | CNY 2,51 | CNY 2,46 | 49,52M |
| 2026-09-29 | CNY 2,46 | +%0,82 | CNY 2,45 | CNY 2,48 | CNY 2,44 | 44,57M |
| 2026-09-28 | CNY 2,44 | -%1,21 | CNY 2,45 | CNY 2,46 | CNY 2,42 | 48,55M |
| 2026-09-24 | CNY 2,47 | +%0,41 | CNY 2,46 | CNY 2,50 | CNY 2,44 | 46,86M |
| 2026-09-23 | CNY 2,46 | -%2,38 | CNY 2,50 | CNY 2,52 | CNY 2,45 | 56,12M |
| 2026-09-22 | CNY 2,52 | -%0,40 | CNY 2,51 | CNY 2,54 | CNY 2,48 | 67,61M |
| 2026-09-21 | CNY 2,53 | +%2,85 | CNY 2,46 | CNY 2,53 | CNY 2,44 | 72,77M |
| 2026-09-18 | CNY 2,46 | -%0,81 | CNY 2,46 | CNY 2,48 | CNY 2,45 | 53,45M |
| 2026-09-17 | CNY 2,48 | -%1,59 | CNY 2,50 | CNY 2,50 | CNY 2,44 | 54,09M |
| 2026-09-16 | CNY 2,52 | +%0,40 | CNY 2,50 | CNY 2,52 | CNY 2,44 | 72,10M |
| 2026-09-15 | CNY 2,51 | -%1,57 | CNY 2,56 | CNY 2,57 | CNY 2,50 | 72,63M |
| 2026-09-14 | CNY 2,55 | -%1,54 | CNY 2,58 | CNY 2,60 | CNY 2,52 | 77,63M |
| 2026-09-11 | CNY 2,59 | -%2,63 | CNY 2,66 | CNY 2,68 | CNY 2,56 | 90,65M |
| 2026-09-10 | CNY 2,66 | -%1,85 | CNY 2,71 | CNY 2,75 | CNY 2,65 | 85,40M |
| 2026-09-09 | CNY 2,71 | +%2,26 | CNY 2,66 | CNY 2,74 | CNY 2,62 | 116,22M |
| 2026-09-08 | CNY 2,65 | +%4,74 | CNY 2,53 | CNY 2,67 | CNY 2,52 | 126,08M |
| 2026-09-07 | CNY 2,53 | -%1,17 | CNY 2,56 | CNY 2,56 | CNY 2,51 | 63,83M |
| 2026-09-04 | CNY 2,56 | -%0,39 | CNY 2,56 | CNY 2,59 | CNY 2,53 | 77,29M |
| 2026-09-03 | CNY 2,57 | -%1,53 | CNY 2,63 | CNY 2,66 | CNY 2,55 | 98,72M |
| 2026-09-02 | CNY 2,61 | -%4,04 | CNY 2,74 | CNY 2,77 | CNY 2,60 | 110,70M |
| 2026-09-01 | CNY 2,72 | -%1,09 | CNY 2,71 | CNY 2,79 | CNY 2,70 | 104,99M |
| 2026-08-31 | CNY 2,75 | +%0,73 | CNY 2,73 | CNY 2,77 | CNY 2,69 | 98,98M |
| 2026-08-28 | CNY 2,73 | +%3,02 | CNY 2,67 | CNY 2,74 | CNY 2,65 | 109,34M |
| 2026-08-27 | CNY 2,65 | +%0,76 | CNY 2,62 | CNY 2,67 | CNY 2,60 | 80,33M |
| 2026-08-26 | CNY 2,63 | %0,00 | CNY 2,61 | CNY 2,64 | CNY 2,58 | 67,12M |
| 2026-08-25 | CNY 2,63 | +%0,38 | CNY 2,60 | CNY 2,69 | CNY 2,60 | 97,20M |
| 2026-08-24 | CNY 2,62 | +%1,16 | CNY 2,60 | CNY 2,63 | CNY 2,58 | 85,34M |
| 2026-08-21 | CNY 2,59 | +%0,78 | CNY 2,56 | CNY 2,62 | CNY 2,54 | 64,99M |
| 2026-08-20 | CNY 2,57 | +%1,18 | CNY 2,53 | CNY 2,63 | CNY 2,52 | 89,23M |
| 2026-08-19 | CNY 2,54 | +%0,40 | CNY 2,54 | CNY 2,59 | CNY 2,53 | 71,90M |
| 2026-08-18 | CNY 2,53 | -%0,78 | CNY 2,55 | CNY 2,57 | CNY 2,52 | 59,67M |
| 2026-08-17 | CNY 2,55 | %0,00 | CNY 2,54 | CNY 2,57 | CNY 2,53 | 45,49M |
| 2026-08-14 | CNY 2,55 | +%0,79 | CNY 2,52 | CNY 2,56 | CNY 2,48 | 63,19M |
| 2026-08-13 | CNY 2,53 | -%2,32 | CNY 2,58 | CNY 2,58 | CNY 2,52 | 62,14M |
| 2026-08-12 | CNY 2,59 | +%0,39 | CNY 2,57 | CNY 2,60 | CNY 2,55 | 57,21M |
| 2026-08-11 | CNY 2,58 | +%1,18 | CNY 2,56 | CNY 2,59 | CNY 2,53 | 77,52M |
| 2026-08-10 | CNY 2,55 | +%0,39 | CNY 2,53 | CNY 2,57 | CNY 2,53 | 71,66M |
| 2026-08-07 | CNY 2,54 | -%1,93 | CNY 2,56 | CNY 2,58 | CNY 2,50 | 90,57M |
| 2026-08-06 | CNY 2,59 | +%1,57 | CNY 2,55 | CNY 2,61 | CNY 2,53 | 98,50M |
| 2026-08-05 | CNY 2,55 | -%0,78 | CNY 2,56 | CNY 2,58 | CNY 2,53 | 51,98M |
| 2026-08-04 | CNY 2,57 | -%1,53 | CNY 2,61 | CNY 2,62 | CNY 2,56 | 48,76M |
| 2026-08-03 | CNY 2,61 | +%0,77 | CNY 2,57 | CNY 2,64 | CNY 2,57 | 54,38M |
| 2026-07-31 | CNY 2,59 | -%0,77 | CNY 2,59 | CNY 2,61 | CNY 2,55 | 64,14M |
| 2026-07-30 | CNY 2,61 | %0,00 | CNY 2,60 | CNY 2,64 | CNY 2,56 | 63,19M |
| 2026-07-29 | CNY 2,61 | +%2,76 | CNY 2,54 | CNY 2,63 | CNY 2,52 | 63,30M |
| 2026-07-28 | CNY 2,54 | -%1,93 | CNY 2,57 | CNY 2,58 | CNY 2,49 | 61,14M |
| 2026-07-27 | CNY 2,59 | +%1,57 | CNY 2,51 | CNY 2,60 | CNY 2,47 | 67,86M |
| 2026-07-24 | CNY 2,55 | -%2,30 | CNY 2,61 | CNY 2,65 | CNY 2,53 | 70,58M |
| 2026-07-23 | CNY 2,61 | +%2,35 | CNY 2,53 | CNY 2,63 | CNY 2,53 | 64,59M |
| 2026-07-22 | CNY 2,55 | +%1,59 | CNY 2,52 | CNY 2,56 | CNY 2,49 | 76,30M |
| 2026-07-21 | CNY 2,51 | -%0,40 | CNY 2,49 | CNY 2,54 | CNY 2,48 | 76,27M |
| 2026-07-20 | CNY 2,52 | +%2,02 | CNY 2,48 | CNY 2,55 | CNY 2,47 | 81,87M |
| 2026-07-17 | CNY 2,47 | -%0,80 | CNY 2,50 | CNY 2,55 | CNY 2,46 | 71,19M |
| 2026-07-16 | CNY 2,49 | -%1,19 | CNY 2,52 | CNY 2,54 | CNY 2,45 | 63,36M |
| 2026-07-15 | CNY 2,52 | +%2,02 | CNY 2,45 | CNY 2,56 | CNY 2,44 | 71,57M |
| 2026-07-14 | CNY 2,47 | +%2,49 | CNY 2,41 | CNY 2,49 | CNY 2,41 | 63,53M |
| 2026-07-13 | CNY 2,41 | +%0,84 | CNY 2,39 | CNY 2,43 | CNY 2,36 | 53,49M |
| 2026-07-10 | CNY 2,39 | +%0,84 | CNY 2,35 | CNY 2,43 | CNY 2,31 | 54,76M |
| 2026-07-09 | CNY 2,37 | -%1,25 | CNY 2,38 | CNY 2,41 | CNY 2,35 | 39,60M |
| 2026-07-08 | CNY 2,40 | +%0,42 | CNY 2,40 | CNY 2,44 | CNY 2,36 | 44,92M |
| 2026-07-07 | CNY 2,39 | -%4,02 | CNY 2,48 | CNY 2,49 | CNY 2,37 | 53,58M |
| 2026-07-06 | CNY 2,49 | +%5,51 | CNY 2,36 | CNY 2,50 | CNY 2,33 | 90,40M |
| 2026-07-03 | CNY 2,36 | +%0,85 | CNY 2,35 | CNY 2,38 | CNY 2,33 | 43,22M |
| 2026-07-02 | CNY 2,34 | +%0,43 | CNY 2,33 | CNY 2,39 | CNY 2,32 | 51,00M |
| 2026-07-01 | CNY 2,33 | +%4,02 | CNY 2,25 | CNY 2,35 | CNY 2,24 | 60,23M |
| 2026-06-30 | CNY 2,24 | -%2,61 | CNY 2,29 | CNY 2,30 | CNY 2,23 | 38,89M |
| 2026-06-29 | CNY 2,30 | +%1,32 | CNY 2,28 | CNY 2,31 | CNY 2,23 | 46,33M |
| 2026-06-26 | CNY 2,27 | -%2,99 | CNY 2,35 | CNY 2,37 | CNY 2,27 | 54,18M |
| 2026-06-25 | CNY 2,34 | -%2,50 | CNY 2,38 | CNY 2,39 | CNY 2,33 | 46,56M |
| 2026-06-24 | CNY 2,40 | -%3,61 | CNY 2,47 | CNY 2,49 | CNY 2,39 | 52,23M |
| 2026-06-23 | CNY 2,49 | +%0,81 | CNY 2,45 | CNY 2,54 | CNY 2,44 | 56,61M |
| 2026-06-22 | CNY 2,47 | +%2,07 | CNY 2,42 | CNY 2,47 | CNY 2,38 | 56,58M |
| 2026-06-18 | CNY 2,42 | -%2,42 | CNY 2,47 | CNY 2,47 | CNY 2,40 | 47,56M |
| 2026-06-17 | CNY 2,48 | -%1,59 | CNY 2,51 | CNY 2,53 | CNY 2,46 | 46,82M |
| 2026-06-16 | CNY 2,52 | -%2,33 | CNY 2,57 | CNY 2,58 | CNY 2,50 | 66,71M |
| 2026-06-15 | CNY 2,58 | -%3,01 | CNY 2,61 | CNY 2,62 | CNY 2,56 | 92,37M |
| 2026-06-12 | CNY 2,66 | +%4,31 | CNY 2,55 | CNY 2,71 | CNY 2,52 | 97,13M |
| 2026-06-11 | CNY 2,55 | -%1,92 | CNY 2,61 | CNY 2,65 | CNY 2,54 | 81,00M |
| 2026-06-10 | CNY 2,60 | -%3,35 | CNY 2,67 | CNY 2,68 | CNY 2,58 | 78,71M |
| 2026-06-09 | CNY 2,69 | -%3,93 | CNY 2,77 | CNY 2,77 | CNY 2,66 | 91,09M |
| 2026-06-08 | CNY 2,80 | -%3,11 | CNY 2,86 | CNY 2,92 | CNY 2,76 | 110,97M |
| 2026-06-05 | CNY 2,89 | -%0,34 | CNY 2,87 | CNY 2,97 | CNY 2,86 | 110,59M |
| 2026-06-04 | CNY 2,90 | %0,00 | CNY 2,88 | CNY 2,95 | CNY 2,87 | 118,57M |
| 2026-06-03 | CNY 2,90 | +%1,40 | CNY 2,83 | CNY 2,92 | CNY 2,81 | 134,06M |
| 2026-06-02 | CNY 2,86 | %0,00 | CNY 2,86 | CNY 2,92 | CNY 2,83 | 137,01M |
| 2026-06-01 | CNY 2,86 | +%4,76 | CNY 2,73 | CNY 2,87 | CNY 2,69 | 150,32M |
| 2026-05-29 | CNY 2,73 | +%2,63 | CNY 2,66 | CNY 2,76 | CNY 2,66 | 87,49M |
| 2026-05-28 | CNY 2,66 | +%1,53 | CNY 2,62 | CNY 2,72 | CNY 2,61 | 67,77M |
| 2026-05-27 | CNY 2,62 | -%1,50 | CNY 2,64 | CNY 2,68 | CNY 2,59 | 63,06M |
| 2026-05-26 | CNY 2,66 | -%1,12 | CNY 2,67 | CNY 2,70 | CNY 2,63 | 56,35M |