5I5J Holding Group Co., Ltd. Class A 000560
SZSE · Çin · Finans
CNY 3,70-0,06 (-%1,60)
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 3,70 | -%1,60 | CNY 3,38 | CNY 3,83 | CNY 3,38 | 769,42M |
| 2026-09-29 | CNY 3,76 | +%1,35 | CNY 3,79 | CNY 3,95 | CNY 3,56 | 805,68M |
| 2026-09-28 | CNY 3,71 | +%1,37 | CNY 3,71 | CNY 3,83 | CNY 3,47 | 635,21M |
| 2026-09-24 | CNY 3,66 | -%5,18 | CNY 3,87 | CNY 4,10 | CNY 3,59 | 775,00M |
| 2026-09-23 | CNY 3,86 | +%9,97 | CNY 3,74 | CNY 3,86 | CNY 3,74 | 315,17M |
| 2026-09-22 | CNY 3,51 | +%10,03 | CNY 3,30 | CNY 3,51 | CNY 3,22 | 408,09M |
| 2026-09-21 | CNY 3,19 | +%10,00 | CNY 2,81 | CNY 3,19 | CNY 2,77 | 435,24M |
| 2026-09-18 | CNY 2,90 | +%2,84 | CNY 2,74 | CNY 3,05 | CNY 2,71 | 440,94M |
| 2026-09-17 | CNY 2,82 | +%6,42 | CNY 2,65 | CNY 2,86 | CNY 2,63 | 394,27M |
| 2026-09-16 | CNY 2,65 | +%2,32 | CNY 2,60 | CNY 2,67 | CNY 2,56 | 193,84M |
| 2026-09-15 | CNY 2,59 | -%3,36 | CNY 2,65 | CNY 2,70 | CNY 2,58 | 220,86M |
| 2026-09-14 | CNY 2,68 | -%2,19 | CNY 2,69 | CNY 2,72 | CNY 2,61 | 257,47M |
| 2026-09-11 | CNY 2,74 | -%6,48 | CNY 2,87 | CNY 2,91 | CNY 2,69 | 412,28M |
| 2026-09-10 | CNY 2,93 | -%6,09 | CNY 3,07 | CNY 3,11 | CNY 2,89 | 455,70M |
| 2026-09-09 | CNY 3,12 | -%9,30 | CNY 3,31 | CNY 3,37 | CNY 3,10 | 664,08M |
| 2026-09-08 | CNY 3,44 | +%9,90 | CNY 3,35 | CNY 3,44 | CNY 3,23 | 647,72M |
| 2026-09-07 | CNY 3,13 | -%0,63 | CNY 3,11 | CNY 3,37 | CNY 3,00 | 782,49M |
| 2026-09-04 | CNY 3,15 | +%10,14 | CNY 2,88 | CNY 3,15 | CNY 2,88 | 780,73M |
| 2026-09-03 | CNY 2,86 | -%10,06 | CNY 3,00 | CNY 3,11 | CNY 2,86 | 562,62M |
| 2026-09-02 | CNY 3,18 | -%0,31 | CNY 3,09 | CNY 3,33 | CNY 2,87 | 844,44M |
| 2026-09-01 | CNY 3,19 | +%10,00 | CNY 3,05 | CNY 3,19 | CNY 2,98 | 868,61M |
| 2026-08-31 | CNY 2,90 | +%9,85 | CNY 2,90 | CNY 2,90 | CNY 2,90 | 64,00M |
| 2026-08-28 | CNY 2,64 | +%10,00 | CNY 2,49 | CNY 2,64 | CNY 2,49 | 248,70M |
| 2026-08-27 | CNY 2,40 | %0,00 | CNY 2,39 | CNY 2,43 | CNY 2,36 | 161,25M |
| 2026-08-26 | CNY 2,40 | +%0,42 | CNY 2,39 | CNY 2,47 | CNY 2,34 | 266,07M |
| 2026-08-25 | CNY 2,39 | +%10,14 | CNY 2,15 | CNY 2,39 | CNY 2,15 | 284,85M |
| 2026-08-24 | CNY 2,17 | -%2,69 | CNY 2,22 | CNY 2,25 | CNY 2,16 | 146,71M |
| 2026-08-21 | CNY 2,23 | -%4,29 | CNY 2,33 | CNY 2,35 | CNY 2,19 | 248,35M |
| 2026-08-20 | CNY 2,33 | -%2,10 | CNY 2,32 | CNY 2,48 | CNY 2,28 | 472,41M |
| 2026-08-19 | CNY 2,38 | +%10,19 | CNY 2,22 | CNY 2,38 | CNY 2,22 | 428,62M |
| 2026-08-18 | CNY 2,16 | -%0,46 | CNY 2,16 | CNY 2,20 | CNY 2,14 | 52,97M |
| 2026-08-17 | CNY 2,17 | +%0,46 | CNY 2,14 | CNY 2,18 | CNY 2,10 | 69,03M |
| 2026-08-14 | CNY 2,16 | -%4,00 | CNY 2,24 | CNY 2,25 | CNY 2,15 | 122,43M |
| 2026-08-13 | CNY 2,25 | -%3,85 | CNY 2,32 | CNY 2,33 | CNY 2,24 | 141,36M |
| 2026-08-12 | CNY 2,34 | +%5,41 | CNY 2,20 | CNY 2,36 | CNY 2,20 | 195,10M |
| 2026-08-11 | CNY 2,22 | -%0,89 | CNY 2,22 | CNY 2,26 | CNY 2,20 | 103,18M |
| 2026-08-10 | CNY 2,24 | +%2,75 | CNY 2,26 | CNY 2,35 | CNY 2,22 | 155,41M |
| 2026-08-07 | CNY 2,18 | -%2,24 | CNY 2,21 | CNY 2,21 | CNY 2,13 | 106,59M |
| 2026-08-06 | CNY 2,23 | %0,00 | CNY 2,22 | CNY 2,26 | CNY 2,19 | 111,33M |
| 2026-08-05 | CNY 2,23 | +%0,90 | CNY 2,20 | CNY 2,23 | CNY 2,17 | 76,00M |
| 2026-08-04 | CNY 2,21 | -%2,21 | CNY 2,25 | CNY 2,27 | CNY 2,19 | 80,98M |
| 2026-08-03 | CNY 2,26 | +%0,44 | CNY 2,24 | CNY 2,27 | CNY 2,22 | 81,95M |
| 2026-07-31 | CNY 2,25 | +%1,35 | CNY 2,22 | CNY 2,26 | CNY 2,20 | 61,10M |
| 2026-07-30 | CNY 2,22 | -%0,89 | CNY 2,22 | CNY 2,28 | CNY 2,19 | 70,57M |
| 2026-07-29 | CNY 2,24 | +%2,28 | CNY 2,19 | CNY 2,26 | CNY 2,18 | 72,87M |
| 2026-07-28 | CNY 2,19 | +%1,39 | CNY 2,16 | CNY 2,21 | CNY 2,15 | 66,14M |
| 2026-07-27 | CNY 2,16 | +%3,35 | CNY 2,08 | CNY 2,18 | CNY 2,07 | 76,21M |
| 2026-07-24 | CNY 2,09 | -%4,13 | CNY 2,16 | CNY 2,20 | CNY 2,08 | 63,76M |
| 2026-07-23 | CNY 2,18 | +%1,40 | CNY 2,14 | CNY 2,19 | CNY 2,10 | 68,76M |
| 2026-07-22 | CNY 2,15 | +%1,42 | CNY 2,10 | CNY 2,16 | CNY 2,07 | 81,50M |
| 2026-07-21 | CNY 2,12 | -%0,47 | CNY 2,12 | CNY 2,13 | CNY 2,06 | 76,59M |
| 2026-07-20 | CNY 2,13 | +%0,47 | CNY 2,12 | CNY 2,18 | CNY 2,10 | 83,94M |
| 2026-07-17 | CNY 2,12 | -%4,07 | CNY 2,19 | CNY 2,25 | CNY 2,11 | 98,44M |
| 2026-07-16 | CNY 2,21 | +%5,74 | CNY 2,09 | CNY 2,27 | CNY 2,07 | 152,88M |
| 2026-07-15 | CNY 2,09 | +%2,96 | CNY 2,02 | CNY 2,12 | CNY 2,01 | 93,00M |
| 2026-07-14 | CNY 2,03 | +%1,50 | CNY 1,99 | CNY 2,03 | CNY 1,97 | 51,54M |
| 2026-07-13 | CNY 2,00 | -%3,38 | CNY 2,06 | CNY 2,08 | CNY 1,98 | 67,28M |
| 2026-07-10 | CNY 2,07 | +%3,50 | CNY 1,99 | CNY 2,11 | CNY 1,96 | 100,22M |
| 2026-07-09 | CNY 2,00 | -%0,50 | CNY 1,99 | CNY 2,03 | CNY 1,95 | 58,76M |
| 2026-07-08 | CNY 2,01 | %0,00 | CNY 2,00 | CNY 2,03 | CNY 1,95 | 53,23M |
| 2026-07-07 | CNY 2,01 | -%4,74 | CNY 2,11 | CNY 2,11 | CNY 2,01 | 58,68M |
| 2026-07-06 | CNY 2,11 | -%0,47 | CNY 2,11 | CNY 2,13 | CNY 2,09 | 44,10M |
| 2026-07-03 | CNY 2,12 | +%0,47 | CNY 2,12 | CNY 2,15 | CNY 2,08 | 57,50M |
| 2026-07-02 | CNY 2,11 | -%1,40 | CNY 2,15 | CNY 2,19 | CNY 2,09 | 82,16M |
| 2026-07-01 | CNY 2,14 | +%3,38 | CNY 2,08 | CNY 2,19 | CNY 2,06 | 83,97M |
| 2026-06-30 | CNY 2,07 | %0,00 | CNY 2,05 | CNY 2,09 | CNY 2,03 | 59,67M |
| 2026-06-29 | CNY 2,07 | -%1,43 | CNY 2,10 | CNY 2,11 | CNY 2,01 | 75,98M |
| 2026-06-26 | CNY 2,10 | -%0,94 | CNY 2,11 | CNY 2,18 | CNY 2,08 | 73,36M |
| 2026-06-25 | CNY 2,12 | +%0,95 | CNY 2,08 | CNY 2,13 | CNY 2,06 | 74,10M |
| 2026-06-24 | CNY 2,10 | -%4,98 | CNY 2,19 | CNY 2,20 | CNY 2,08 | 74,02M |
| 2026-06-23 | CNY 2,21 | +%0,45 | CNY 2,20 | CNY 2,28 | CNY 2,18 | 74,45M |
| 2026-06-22 | CNY 2,20 | %0,00 | CNY 2,18 | CNY 2,21 | CNY 2,10 | 74,36M |
| 2026-06-18 | CNY 2,20 | -%2,22 | CNY 2,23 | CNY 2,24 | CNY 2,17 | 65,00M |
| 2026-06-17 | CNY 2,25 | -%2,60 | CNY 2,29 | CNY 2,31 | CNY 2,23 | 71,21M |
| 2026-06-16 | CNY 2,31 | -%1,28 | CNY 2,33 | CNY 2,33 | CNY 2,27 | 62,80M |
| 2026-06-15 | CNY 2,34 | +%0,43 | CNY 2,34 | CNY 2,41 | CNY 2,30 | 61,01M |
| 2026-06-12 | CNY 2,33 | +%2,19 | CNY 2,29 | CNY 2,36 | CNY 2,28 | 68,33M |
| 2026-06-11 | CNY 2,28 | -%3,39 | CNY 2,34 | CNY 2,35 | CNY 2,26 | 72,61M |
| 2026-06-10 | CNY 2,36 | -%0,42 | CNY 2,34 | CNY 2,38 | CNY 2,31 | 61,40M |
| 2026-06-09 | CNY 2,37 | -%3,66 | CNY 2,47 | CNY 2,48 | CNY 2,32 | 91,14M |
| 2026-06-08 | CNY 2,46 | -%3,91 | CNY 2,49 | CNY 2,54 | CNY 2,43 | 59,12M |
| 2026-06-05 | CNY 2,56 | -%0,78 | CNY 2,58 | CNY 2,64 | CNY 2,53 | 69,12M |
| 2026-06-04 | CNY 2,58 | -%3,73 | CNY 2,66 | CNY 2,70 | CNY 2,57 | 78,88M |
| 2026-06-03 | CNY 2,68 | -%1,47 | CNY 2,71 | CNY 2,72 | CNY 2,66 | 71,81M |
| 2026-06-02 | CNY 2,72 | -%2,16 | CNY 2,76 | CNY 2,78 | CNY 2,71 | 71,30M |
| 2026-06-01 | CNY 2,78 | %0,00 | CNY 2,73 | CNY 2,79 | CNY 2,68 | 107,59M |
| 2026-05-29 | CNY 2,78 | +%1,09 | CNY 2,75 | CNY 2,90 | CNY 2,75 | 144,24M |
| 2026-05-28 | CNY 2,75 | +%0,36 | CNY 2,74 | CNY 2,77 | CNY 2,73 | 53,10M |
| 2026-05-27 | CNY 2,74 | -%2,84 | CNY 2,82 | CNY 2,82 | CNY 2,73 | 78,61M |
| 2026-05-26 | CNY 2,82 | -%1,40 | CNY 2,85 | CNY 2,85 | CNY 2,80 | 64,89M |