Chongqing Sanxia Paints Co., Ltd. Class A 000565
SZSE · Çin · Proses Endüstrileri
CNY 6,34-0,06 (-%0,94)
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 6,34 | -%0,94 | CNY 6,42 | CNY 6,52 | CNY 6,33 | 6,96M |
| 2026-09-29 | CNY 6,40 | +%0,79 | CNY 6,36 | CNY 6,45 | CNY 6,33 | 7,30M |
| 2026-09-28 | CNY 6,35 | -%1,24 | CNY 6,44 | CNY 6,47 | CNY 6,30 | 11,40M |
| 2026-09-24 | CNY 6,43 | -%2,72 | CNY 6,56 | CNY 6,62 | CNY 6,42 | 11,71M |
| 2026-09-23 | CNY 6,61 | -%2,65 | CNY 6,77 | CNY 6,78 | CNY 6,56 | 14,08M |
| 2026-09-22 | CNY 6,79 | -%0,44 | CNY 6,78 | CNY 6,82 | CNY 6,69 | 16,01M |
| 2026-09-21 | CNY 6,82 | +%2,71 | CNY 6,61 | CNY 6,83 | CNY 6,58 | 17,23M |
| 2026-09-18 | CNY 6,64 | +%1,07 | CNY 6,54 | CNY 6,70 | CNY 6,50 | 17,10M |
| 2026-09-17 | CNY 6,57 | -%0,76 | CNY 6,50 | CNY 6,60 | CNY 6,36 | 19,76M |
| 2026-09-16 | CNY 6,62 | +%0,46 | CNY 6,54 | CNY 6,63 | CNY 6,43 | 23,75M |
| 2026-09-15 | CNY 6,59 | -%4,91 | CNY 6,93 | CNY 6,93 | CNY 6,59 | 35,57M |
| 2026-09-14 | CNY 6,93 | -%2,81 | CNY 6,94 | CNY 7,29 | CNY 6,79 | 47,30M |
| 2026-09-11 | CNY 7,13 | -%9,86 | CNY 7,91 | CNY 7,91 | CNY 7,12 | 69,19M |
| 2026-09-10 | CNY 7,91 | +%10,01 | CNY 7,02 | CNY 7,91 | CNY 6,85 | 32,37M |
| 2026-09-09 | CNY 7,19 | +%9,94 | CNY 6,51 | CNY 7,19 | CNY 6,48 | 38,59M |
| 2026-09-08 | CNY 6,54 | +%1,40 | CNY 6,41 | CNY 6,55 | CNY 6,41 | 13,23M |
| 2026-09-07 | CNY 6,45 | +%1,90 | CNY 6,38 | CNY 6,47 | CNY 6,33 | 11,64M |
| 2026-09-04 | CNY 6,33 | +%0,48 | CNY 6,31 | CNY 6,43 | CNY 6,28 | 11,60M |
| 2026-09-03 | CNY 6,30 | -%2,78 | CNY 6,50 | CNY 6,52 | CNY 6,27 | 13,66M |
| 2026-09-02 | CNY 6,48 | -%0,31 | CNY 6,46 | CNY 6,55 | CNY 6,41 | 16,37M |
| 2026-09-01 | CNY 6,50 | +%0,31 | CNY 6,45 | CNY 6,54 | CNY 6,42 | 20,95M |
| 2026-08-31 | CNY 6,48 | -%2,11 | CNY 6,75 | CNY 6,98 | CNY 6,45 | 43,78M |
| 2026-08-28 | CNY 6,62 | +%9,97 | CNY 6,04 | CNY 6,62 | CNY 5,99 | 23,19M |
| 2026-08-27 | CNY 6,02 | -%0,17 | CNY 6,02 | CNY 6,05 | CNY 5,97 | 7,02M |
| 2026-08-26 | CNY 6,03 | %0,00 | CNY 5,96 | CNY 6,06 | CNY 5,96 | 10,28M |
| 2026-08-25 | CNY 6,03 | +%1,69 | CNY 5,89 | CNY 6,05 | CNY 5,82 | 10,73M |
| 2026-08-24 | CNY 5,93 | -%1,33 | CNY 6,00 | CNY 6,06 | CNY 5,87 | 9,07M |
| 2026-08-21 | CNY 6,01 | -%0,17 | CNY 5,94 | CNY 6,05 | CNY 5,87 | 11,77M |
| 2026-08-20 | CNY 6,02 | -%3,06 | CNY 6,11 | CNY 6,17 | CNY 5,92 | 23,75M |
| 2026-08-19 | CNY 6,21 | +%4,02 | CNY 5,97 | CNY 6,35 | CNY 5,88 | 25,48M |
| 2026-08-18 | CNY 5,97 | -%0,50 | CNY 5,97 | CNY 6,02 | CNY 5,91 | 5,74M |
| 2026-08-17 | CNY 6,00 | +%1,01 | CNY 5,96 | CNY 6,03 | CNY 5,90 | 6,20M |
| 2026-08-14 | CNY 5,94 | -%0,50 | CNY 5,95 | CNY 6,04 | CNY 5,90 | 6,47M |
| 2026-08-13 | CNY 5,97 | -%1,81 | CNY 6,09 | CNY 6,09 | CNY 5,95 | 6,89M |
| 2026-08-12 | CNY 6,08 | +%1,50 | CNY 5,99 | CNY 6,10 | CNY 5,96 | 5,43M |
| 2026-08-11 | CNY 5,99 | -%0,66 | CNY 6,04 | CNY 6,05 | CNY 5,92 | 5,99M |
| 2026-08-10 | CNY 6,03 | +%3,43 | CNY 5,84 | CNY 6,06 | CNY 5,80 | 10,87M |
| 2026-08-07 | CNY 5,83 | -%1,19 | CNY 5,89 | CNY 5,89 | CNY 5,75 | 7,49M |
| 2026-08-06 | CNY 5,90 | +%0,51 | CNY 5,86 | CNY 5,92 | CNY 5,79 | 7,43M |
| 2026-08-05 | CNY 5,87 | -%0,68 | CNY 5,92 | CNY 5,95 | CNY 5,79 | 8,15M |
| 2026-08-04 | CNY 5,91 | -%1,17 | CNY 5,98 | CNY 5,99 | CNY 5,86 | 13,13M |
| 2026-08-03 | CNY 5,98 | +%6,98 | CNY 5,60 | CNY 6,00 | CNY 5,57 | 17,49M |
| 2026-07-31 | CNY 5,59 | +%0,90 | CNY 5,54 | CNY 5,67 | CNY 5,53 | 8,34M |
| 2026-07-30 | CNY 5,54 | -%0,89 | CNY 5,59 | CNY 5,70 | CNY 5,52 | 8,62M |
| 2026-07-29 | CNY 5,59 | +%2,38 | CNY 5,49 | CNY 5,62 | CNY 5,45 | 9,50M |
| 2026-07-28 | CNY 5,46 | +%0,92 | CNY 5,38 | CNY 5,51 | CNY 5,36 | 8,12M |
| 2026-07-27 | CNY 5,41 | +%3,05 | CNY 5,29 | CNY 5,45 | CNY 5,24 | 9,37M |
| 2026-07-24 | CNY 5,25 | -%2,96 | CNY 5,38 | CNY 5,44 | CNY 5,23 | 8,56M |
| 2026-07-23 | CNY 5,41 | +%2,85 | CNY 5,22 | CNY 5,44 | CNY 5,20 | 11,01M |
| 2026-07-22 | CNY 5,26 | -%0,75 | CNY 5,28 | CNY 5,38 | CNY 5,17 | 12,06M |
| 2026-07-21 | CNY 5,30 | -%2,21 | CNY 5,45 | CNY 5,45 | CNY 5,01 | 19,56M |
| 2026-07-20 | CNY 5,42 | -%2,17 | CNY 5,54 | CNY 5,71 | CNY 5,33 | 12,44M |
| 2026-07-17 | CNY 5,54 | -%4,32 | CNY 5,75 | CNY 5,87 | CNY 5,45 | 10,63M |
| 2026-07-16 | CNY 5,79 | %0,00 | CNY 5,71 | CNY 5,89 | CNY 5,66 | 8,36M |
| 2026-07-15 | CNY 5,79 | +%0,70 | CNY 5,72 | CNY 5,88 | CNY 5,70 | 7,99M |
| 2026-07-14 | CNY 5,75 | +%3,05 | CNY 5,55 | CNY 5,77 | CNY 5,50 | 8,56M |
| 2026-07-13 | CNY 5,58 | -%4,62 | CNY 5,81 | CNY 5,88 | CNY 5,57 | 8,44M |
| 2026-07-10 | CNY 5,85 | +%2,09 | CNY 5,67 | CNY 5,97 | CNY 5,60 | 11,07M |
| 2026-07-09 | CNY 5,73 | -%0,17 | CNY 5,74 | CNY 5,81 | CNY 5,55 | 8,17M |
| 2026-07-08 | CNY 5,74 | -%1,20 | CNY 5,82 | CNY 5,82 | CNY 5,61 | 7,26M |
| 2026-07-07 | CNY 5,81 | -%3,97 | CNY 6,08 | CNY 6,09 | CNY 5,76 | 9,33M |
| 2026-07-06 | CNY 6,05 | -%1,94 | CNY 6,17 | CNY 6,22 | CNY 6,02 | 10,25M |
| 2026-07-03 | CNY 6,17 | +%3,52 | CNY 6,00 | CNY 6,23 | CNY 5,94 | 12,78M |
| 2026-07-02 | CNY 5,96 | +%1,71 | CNY 5,82 | CNY 6,08 | CNY 5,82 | 11,20M |
| 2026-07-01 | CNY 5,86 | +%3,17 | CNY 5,68 | CNY 5,94 | CNY 5,64 | 11,38M |
| 2026-06-30 | CNY 5,68 | -%0,35 | CNY 5,69 | CNY 5,74 | CNY 5,57 | 8,30M |
| 2026-06-29 | CNY 5,70 | -%1,21 | CNY 5,72 | CNY 5,80 | CNY 5,53 | 10,68M |
| 2026-06-26 | CNY 5,77 | -%2,53 | CNY 5,92 | CNY 5,92 | CNY 5,70 | 8,68M |
| 2026-06-25 | CNY 5,92 | -%1,82 | CNY 6,02 | CNY 6,05 | CNY 5,85 | 8,85M |
| 2026-06-24 | CNY 6,03 | -%2,74 | CNY 6,20 | CNY 6,29 | CNY 5,99 | 7,80M |
| 2026-06-23 | CNY 6,20 | -%0,64 | CNY 6,18 | CNY 6,36 | CNY 6,16 | 7,91M |
| 2026-06-22 | CNY 6,24 | +%1,30 | CNY 6,14 | CNY 6,25 | CNY 5,93 | 11,10M |
| 2026-06-18 | CNY 6,16 | -%0,65 | CNY 6,19 | CNY 6,22 | CNY 6,06 | 8,49M |
| 2026-06-17 | CNY 6,20 | -%3,28 | CNY 6,39 | CNY 6,40 | CNY 6,15 | 10,42M |
| 2026-06-16 | CNY 6,41 | +%0,31 | CNY 6,37 | CNY 6,45 | CNY 6,28 | 7,26M |
| 2026-06-15 | CNY 6,39 | -%1,54 | CNY 6,48 | CNY 6,60 | CNY 6,36 | 9,58M |
| 2026-06-12 | CNY 6,49 | +%0,78 | CNY 6,50 | CNY 6,52 | CNY 6,32 | 9,02M |
| 2026-06-11 | CNY 6,44 | +%0,31 | CNY 6,39 | CNY 6,61 | CNY 6,29 | 9,89M |
| 2026-06-10 | CNY 6,42 | -%1,68 | CNY 6,46 | CNY 6,57 | CNY 6,31 | 8,85M |
| 2026-06-09 | CNY 6,53 | +%2,19 | CNY 6,51 | CNY 6,57 | CNY 6,40 | 7,32M |
| 2026-06-08 | CNY 6,39 | -%4,05 | CNY 6,41 | CNY 6,59 | CNY 6,25 | 11,31M |
| 2026-06-05 | CNY 6,66 | +%0,60 | CNY 6,62 | CNY 6,76 | CNY 6,52 | 9,87M |
| 2026-06-04 | CNY 6,62 | -%2,79 | CNY 6,77 | CNY 6,82 | CNY 6,57 | 9,22M |
| 2026-06-03 | CNY 6,81 | +%0,29 | CNY 6,79 | CNY 6,84 | CNY 6,69 | 9,06M |
| 2026-06-02 | CNY 6,79 | -%3,41 | CNY 7,03 | CNY 7,03 | CNY 6,65 | 15,06M |
| 2026-06-01 | CNY 7,03 | +%3,53 | CNY 6,80 | CNY 7,08 | CNY 6,73 | 10,35M |
| 2026-05-29 | CNY 6,79 | -%3,41 | CNY 7,03 | CNY 7,11 | CNY 6,76 | 11,16M |
| 2026-05-28 | CNY 7,03 | +%0,57 | CNY 7,00 | CNY 7,04 | CNY 6,83 | 10,86M |
| 2026-05-27 | CNY 6,99 | -%3,98 | CNY 7,25 | CNY 7,28 | CNY 6,93 | 10,06M |
| 2026-05-26 | CNY 7,28 | -%2,93 | CNY 7,60 | CNY 7,66 | CNY 7,19 | 11,16M |