Digital China Information Service Group Company Ltd. Class A 000555

SZSE · Çin · Teknoloji Hizmetleri

CNY 10,07+0,02 (+%0,20)

Piyasa kapalı· 30 Eyl 2026 07:04 UTC· CNY · Veriler gecikmeli olabilir

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

000555 Geçmiş veriler - Digital China Information Service Group Company Ltd. Class A | Makkler

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

Digital China Information Service Group Company Ltd. Class A 000555

Digital China Information Service Group Company Ltd. Class A 000555

Geçmiş veriler (son 1 yıl, günlük)

Geçmiş veriler (son 1 yıl, günlük)