CCOOP Group Co., Ltd. Class A 000564
SZSE · Çin · Perakende Ticaret
CNY 1,47+0,02 (+%1,38)
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 1,47 | +%1,38 | CNY 1,45 | CNY 1,48 | CNY 1,44 | 172,23M |
| 2026-09-29 | CNY 1,45 | +%0,69 | CNY 1,44 | CNY 1,47 | CNY 1,43 | 136,45M |
| 2026-09-28 | CNY 1,44 | -%2,70 | CNY 1,48 | CNY 1,49 | CNY 1,43 | 177,37M |
| 2026-09-24 | CNY 1,48 | %0,00 | CNY 1,47 | CNY 1,50 | CNY 1,47 | 121,62M |
| 2026-09-23 | CNY 1,48 | -%2,63 | CNY 1,52 | CNY 1,53 | CNY 1,48 | 199,20M |
| 2026-09-22 | CNY 1,52 | -%1,94 | CNY 1,54 | CNY 1,55 | CNY 1,52 | 209,92M |
| 2026-09-21 | CNY 1,55 | +%1,97 | CNY 1,52 | CNY 1,56 | CNY 1,51 | 275,75M |
| 2026-09-18 | CNY 1,52 | +%1,33 | CNY 1,50 | CNY 1,54 | CNY 1,49 | 221,27M |
| 2026-09-17 | CNY 1,50 | +%0,67 | CNY 1,48 | CNY 1,52 | CNY 1,46 | 275,08M |
| 2026-09-16 | CNY 1,49 | +%0,68 | CNY 1,48 | CNY 1,50 | CNY 1,47 | 162,22M |
| 2026-09-15 | CNY 1,48 | -%3,90 | CNY 1,54 | CNY 1,55 | CNY 1,48 | 287,12M |
| 2026-09-14 | CNY 1,54 | -%1,91 | CNY 1,55 | CNY 1,59 | CNY 1,52 | 275,00M |
| 2026-09-11 | CNY 1,57 | -%4,85 | CNY 1,63 | CNY 1,64 | CNY 1,55 | 419,91M |
| 2026-09-10 | CNY 1,65 | -%3,51 | CNY 1,70 | CNY 1,72 | CNY 1,63 | 476,93M |
| 2026-09-09 | CNY 1,71 | -%1,16 | CNY 1,70 | CNY 1,75 | CNY 1,67 | 572,10M |
| 2026-09-08 | CNY 1,73 | +%4,85 | CNY 1,65 | CNY 1,81 | CNY 1,64 | 969,25M |
| 2026-09-07 | CNY 1,65 | +%3,12 | CNY 1,61 | CNY 1,67 | CNY 1,60 | 542,66M |
| 2026-09-04 | CNY 1,60 | %0,00 | CNY 1,60 | CNY 1,64 | CNY 1,56 | 610,95M |
| 2026-09-03 | CNY 1,60 | -%1,84 | CNY 1,65 | CNY 1,66 | CNY 1,58 | 696,93M |
| 2026-09-02 | CNY 1,63 | -%1,81 | CNY 1,70 | CNY 1,75 | CNY 1,63 | 1,11B |
| 2026-09-01 | CNY 1,66 | +%9,93 | CNY 1,51 | CNY 1,66 | CNY 1,50 | 476,80M |
| 2026-08-31 | CNY 1,51 | -%3,21 | CNY 1,57 | CNY 1,58 | CNY 1,49 | 444,05M |
| 2026-08-28 | CNY 1,56 | +%2,63 | CNY 1,51 | CNY 1,56 | CNY 1,48 | 457,60M |
| 2026-08-27 | CNY 1,52 | +%3,40 | CNY 1,47 | CNY 1,53 | CNY 1,46 | 366,44M |
| 2026-08-26 | CNY 1,47 | +%1,38 | CNY 1,45 | CNY 1,49 | CNY 1,44 | 279,24M |
| 2026-08-25 | CNY 1,45 | +%2,11 | CNY 1,42 | CNY 1,47 | CNY 1,42 | 266,62M |
| 2026-08-24 | CNY 1,42 | -%0,70 | CNY 1,43 | CNY 1,45 | CNY 1,41 | 207,66M |
| 2026-08-21 | CNY 1,43 | -%2,72 | CNY 1,47 | CNY 1,47 | CNY 1,41 | 282,40M |
| 2026-08-20 | CNY 1,47 | -%1,34 | CNY 1,50 | CNY 1,52 | CNY 1,44 | 446,37M |
| 2026-08-19 | CNY 1,49 | -%3,25 | CNY 1,54 | CNY 1,60 | CNY 1,49 | 659,71M |
| 2026-08-18 | CNY 1,54 | %0,00 | CNY 1,53 | CNY 1,60 | CNY 1,50 | 866,16M |
| 2026-08-17 | CNY 1,54 | +%10,00 | CNY 1,40 | CNY 1,54 | CNY 1,39 | 634,53M |
| 2026-08-14 | CNY 1,40 | -%2,10 | CNY 1,43 | CNY 1,44 | CNY 1,39 | 192,02M |
| 2026-08-13 | CNY 1,43 | -%2,72 | CNY 1,48 | CNY 1,48 | CNY 1,43 | 206,86M |
| 2026-08-12 | CNY 1,47 | +%1,38 | CNY 1,44 | CNY 1,48 | CNY 1,43 | 246,80M |
| 2026-08-11 | CNY 1,45 | +%1,40 | CNY 1,43 | CNY 1,45 | CNY 1,42 | 154,08M |
| 2026-08-10 | CNY 1,43 | +%1,42 | CNY 1,41 | CNY 1,44 | CNY 1,40 | 142,24M |
| 2026-08-07 | CNY 1,41 | -%0,70 | CNY 1,43 | CNY 1,43 | CNY 1,38 | 183,16M |
| 2026-08-06 | CNY 1,42 | -%2,07 | CNY 1,45 | CNY 1,46 | CNY 1,40 | 215,10M |
| 2026-08-05 | CNY 1,45 | +%0,69 | CNY 1,44 | CNY 1,47 | CNY 1,42 | 254,40M |
| 2026-08-04 | CNY 1,44 | -%0,69 | CNY 1,46 | CNY 1,47 | CNY 1,42 | 189,08M |
| 2026-08-03 | CNY 1,45 | +%2,11 | CNY 1,43 | CNY 1,45 | CNY 1,41 | 205,69M |
| 2026-07-31 | CNY 1,42 | +%1,43 | CNY 1,39 | CNY 1,43 | CNY 1,38 | 204,72M |
| 2026-07-30 | CNY 1,40 | %0,00 | CNY 1,39 | CNY 1,46 | CNY 1,39 | 303,47M |
| 2026-07-29 | CNY 1,40 | +%2,94 | CNY 1,38 | CNY 1,42 | CNY 1,37 | 305,18M |
| 2026-07-28 | CNY 1,36 | +%0,74 | CNY 1,34 | CNY 1,38 | CNY 1,34 | 179,62M |
| 2026-07-27 | CNY 1,35 | +%3,05 | CNY 1,31 | CNY 1,36 | CNY 1,31 | 189,02M |
| 2026-07-24 | CNY 1,31 | -%5,07 | CNY 1,37 | CNY 1,38 | CNY 1,31 | 239,16M |
| 2026-07-23 | CNY 1,38 | +%2,22 | CNY 1,35 | CNY 1,38 | CNY 1,33 | 200,95M |
| 2026-07-22 | CNY 1,35 | %0,00 | CNY 1,34 | CNY 1,36 | CNY 1,33 | 142,67M |
| 2026-07-21 | CNY 1,35 | +%0,75 | CNY 1,35 | CNY 1,36 | CNY 1,33 | 170,91M |
| 2026-07-20 | CNY 1,34 | +%0,75 | CNY 1,33 | CNY 1,37 | CNY 1,33 | 214,26M |
| 2026-07-17 | CNY 1,33 | -%4,32 | CNY 1,39 | CNY 1,43 | CNY 1,32 | 305,96M |
| 2026-07-16 | CNY 1,39 | +%1,46 | CNY 1,37 | CNY 1,41 | CNY 1,35 | 316,39M |
| 2026-07-15 | CNY 1,37 | +%3,01 | CNY 1,32 | CNY 1,40 | CNY 1,31 | 343,87M |
| 2026-07-14 | CNY 1,33 | +%2,31 | CNY 1,33 | CNY 1,35 | CNY 1,30 | 176,04M |
| 2026-07-13 | CNY 1,30 | -%4,41 | CNY 1,35 | CNY 1,37 | CNY 1,29 | 272,82M |
| 2026-07-10 | CNY 1,36 | +%4,62 | CNY 1,30 | CNY 1,40 | CNY 1,28 | 366,06M |
| 2026-07-09 | CNY 1,30 | -%0,76 | CNY 1,31 | CNY 1,33 | CNY 1,29 | 160,98M |
| 2026-07-08 | CNY 1,31 | %0,00 | CNY 1,31 | CNY 1,32 | CNY 1,29 | 121,61M |
| 2026-07-07 | CNY 1,31 | -%3,68 | CNY 1,36 | CNY 1,37 | CNY 1,30 | 167,83M |
| 2026-07-06 | CNY 1,36 | -%2,16 | CNY 1,39 | CNY 1,40 | CNY 1,36 | 144,41M |
| 2026-07-03 | CNY 1,39 | +%1,46 | CNY 1,37 | CNY 1,41 | CNY 1,36 | 200,50M |
| 2026-07-02 | CNY 1,37 | -%0,72 | CNY 1,37 | CNY 1,42 | CNY 1,36 | 242,29M |
| 2026-07-01 | CNY 1,38 | +%3,76 | CNY 1,33 | CNY 1,41 | CNY 1,32 | 326,73M |
| 2026-06-30 | CNY 1,33 | +%0,76 | CNY 1,32 | CNY 1,34 | CNY 1,29 | 202,41M |
| 2026-06-29 | CNY 1,32 | -%2,94 | CNY 1,36 | CNY 1,36 | CNY 1,28 | 264,73M |
| 2026-06-26 | CNY 1,36 | -%2,16 | CNY 1,37 | CNY 1,39 | CNY 1,35 | 236,75M |
| 2026-06-25 | CNY 1,39 | +%0,72 | CNY 1,43 | CNY 1,44 | CNY 1,38 | 235,57M |
| 2026-06-24 | CNY 1,38 | -%4,17 | CNY 1,43 | CNY 1,44 | CNY 1,37 | 265,84M |
| 2026-06-23 | CNY 1,44 | %0,00 | CNY 1,43 | CNY 1,48 | CNY 1,42 | 227,95M |
| 2026-06-22 | CNY 1,44 | -%1,37 | CNY 1,44 | CNY 1,45 | CNY 1,39 | 285,56M |
| 2026-06-18 | CNY 1,46 | -%3,95 | CNY 1,53 | CNY 1,55 | CNY 1,44 | 346,00M |
| 2026-06-17 | CNY 1,52 | -%5,00 | CNY 1,60 | CNY 1,62 | CNY 1,51 | 515,36M |
| 2026-06-16 | CNY 1,60 | +%10,34 | CNY 1,50 | CNY 1,60 | CNY 1,46 | 607,66M |
| 2026-06-15 | CNY 1,45 | -%0,68 | CNY 1,46 | CNY 1,50 | CNY 1,43 | 244,02M |
| 2026-06-12 | CNY 1,46 | +%1,39 | CNY 1,46 | CNY 1,48 | CNY 1,42 | 241,19M |
| 2026-06-11 | CNY 1,44 | -%2,04 | CNY 1,45 | CNY 1,47 | CNY 1,42 | 235,46M |
| 2026-06-10 | CNY 1,47 | -%2,65 | CNY 1,50 | CNY 1,50 | CNY 1,46 | 193,74M |
| 2026-06-09 | CNY 1,51 | -%3,21 | CNY 1,57 | CNY 1,58 | CNY 1,49 | 293,03M |
| 2026-06-08 | CNY 1,56 | -%4,29 | CNY 1,59 | CNY 1,63 | CNY 1,56 | 305,79M |
| 2026-06-05 | CNY 1,63 | +%1,87 | CNY 1,60 | CNY 1,69 | CNY 1,60 | 305,08M |
| 2026-06-04 | CNY 1,60 | -%3,61 | CNY 1,64 | CNY 1,67 | CNY 1,59 | 275,62M |
| 2026-06-03 | CNY 1,66 | -%1,78 | CNY 1,68 | CNY 1,68 | CNY 1,64 | 248,87M |
| 2026-06-02 | CNY 1,69 | -%2,31 | CNY 1,73 | CNY 1,74 | CNY 1,67 | 269,08M |
| 2026-06-01 | CNY 1,73 | -%0,57 | CNY 1,72 | CNY 1,76 | CNY 1,68 | 355,68M |
| 2026-05-29 | CNY 1,74 | +%2,35 | CNY 1,69 | CNY 1,78 | CNY 1,67 | 545,39M |
| 2026-05-28 | CNY 1,70 | -%2,30 | CNY 1,72 | CNY 1,73 | CNY 1,66 | 371,21M |
| 2026-05-27 | CNY 1,74 | -%2,25 | CNY 1,79 | CNY 1,81 | CNY 1,71 | 564,63M |
| 2026-05-26 | CNY 1,78 | -%1,11 | CNY 1,83 | CNY 1,89 | CNY 1,77 | 751,06M |