Changchai Company Limited Class A 000570
SZSE · Çin · Üretici İmalatı
CNY 5,28+0,01 (+%0,19)
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 5,28 | +%0,19 | CNY 5,30 | CNY 5,33 | CNY 5,25 | 6,18M |
| 2026-09-29 | CNY 5,27 | +%0,96 | CNY 5,23 | CNY 5,31 | CNY 5,17 | 6,21M |
| 2026-09-28 | CNY 5,22 | -%1,14 | CNY 5,26 | CNY 5,30 | CNY 5,18 | 9,00M |
| 2026-09-24 | CNY 5,28 | +%0,38 | CNY 5,26 | CNY 5,32 | CNY 5,21 | 6,61M |
| 2026-09-23 | CNY 5,26 | -%0,94 | CNY 5,31 | CNY 5,31 | CNY 5,23 | 6,36M |
| 2026-09-22 | CNY 5,31 | -%0,75 | CNY 5,33 | CNY 5,37 | CNY 5,26 | 7,87M |
| 2026-09-21 | CNY 5,35 | +%1,71 | CNY 5,26 | CNY 5,45 | CNY 5,22 | 10,10M |
| 2026-09-18 | CNY 5,26 | +%1,54 | CNY 5,18 | CNY 5,28 | CNY 5,15 | 8,84M |
| 2026-09-17 | CNY 5,18 | +%1,57 | CNY 5,10 | CNY 5,18 | CNY 5,05 | 6,93M |
| 2026-09-16 | CNY 5,10 | +%0,59 | CNY 5,07 | CNY 5,14 | CNY 5,00 | 6,23M |
| 2026-09-15 | CNY 5,07 | -%3,24 | CNY 5,20 | CNY 5,23 | CNY 5,05 | 9,01M |
| 2026-09-14 | CNY 5,24 | +%0,96 | CNY 5,15 | CNY 5,29 | CNY 5,15 | 7,87M |
| 2026-09-11 | CNY 5,19 | -%2,08 | CNY 5,24 | CNY 5,26 | CNY 5,14 | 8,61M |
| 2026-09-10 | CNY 5,30 | -%1,30 | CNY 5,34 | CNY 5,38 | CNY 5,28 | 6,95M |
| 2026-09-09 | CNY 5,37 | +%1,13 | CNY 5,31 | CNY 5,40 | CNY 5,28 | 9,61M |
| 2026-09-08 | CNY 5,31 | +%1,53 | CNY 5,23 | CNY 5,36 | CNY 5,21 | 7,75M |
| 2026-09-07 | CNY 5,23 | +%0,58 | CNY 5,18 | CNY 5,26 | CNY 5,18 | 6,75M |
| 2026-09-04 | CNY 5,20 | +%0,19 | CNY 5,22 | CNY 5,28 | CNY 5,18 | 7,90M |
| 2026-09-03 | CNY 5,19 | -%1,89 | CNY 5,29 | CNY 5,34 | CNY 5,19 | 10,15M |
| 2026-09-02 | CNY 5,29 | -%0,38 | CNY 5,27 | CNY 5,32 | CNY 5,24 | 9,26M |
| 2026-09-01 | CNY 5,31 | +%1,53 | CNY 5,24 | CNY 5,34 | CNY 5,23 | 11,28M |
| 2026-08-31 | CNY 5,23 | -%0,19 | CNY 5,21 | CNY 5,27 | CNY 5,20 | 10,00M |
| 2026-08-28 | CNY 5,24 | +%1,55 | CNY 5,18 | CNY 5,26 | CNY 5,14 | 12,20M |
| 2026-08-27 | CNY 5,16 | %0,00 | CNY 5,16 | CNY 5,22 | CNY 5,10 | 8,04M |
| 2026-08-26 | CNY 5,16 | +%0,39 | CNY 5,14 | CNY 5,19 | CNY 5,12 | 8,18M |
| 2026-08-25 | CNY 5,14 | +%2,19 | CNY 4,99 | CNY 5,15 | CNY 4,98 | 14,68M |
| 2026-08-24 | CNY 5,03 | +%0,20 | CNY 5,01 | CNY 5,07 | CNY 4,94 | 12,06M |
| 2026-08-21 | CNY 5,02 | -%0,79 | CNY 5,05 | CNY 5,05 | CNY 4,94 | 13,09M |
| 2026-08-20 | CNY 5,06 | +%1,40 | CNY 5,04 | CNY 5,08 | CNY 4,98 | 9,77M |
| 2026-08-19 | CNY 4,99 | -%2,35 | CNY 5,11 | CNY 5,11 | CNY 4,98 | 11,20M |
| 2026-08-18 | CNY 5,11 | +%0,59 | CNY 5,08 | CNY 5,12 | CNY 5,02 | 8,53M |
| 2026-08-17 | CNY 5,08 | +%1,60 | CNY 4,99 | CNY 5,09 | CNY 4,94 | 9,59M |
| 2026-08-14 | CNY 5,00 | -%0,20 | CNY 5,02 | CNY 5,04 | CNY 4,96 | 8,07M |
| 2026-08-13 | CNY 5,01 | -%1,76 | CNY 5,13 | CNY 5,14 | CNY 5,00 | 12,18M |
| 2026-08-12 | CNY 5,10 | +%2,00 | CNY 4,99 | CNY 5,15 | CNY 4,99 | 11,68M |
| 2026-08-11 | CNY 5,00 | -%0,99 | CNY 5,05 | CNY 5,05 | CNY 4,96 | 7,71M |
| 2026-08-10 | CNY 5,05 | +%2,43 | CNY 4,93 | CNY 5,05 | CNY 4,91 | 13,13M |
| 2026-08-07 | CNY 4,93 | -%1,40 | CNY 4,99 | CNY 5,00 | CNY 4,87 | 9,91M |
| 2026-08-06 | CNY 5,00 | %0,00 | CNY 4,98 | CNY 5,02 | CNY 4,91 | 10,09M |
| 2026-08-05 | CNY 5,00 | -%0,20 | CNY 4,99 | CNY 5,06 | CNY 4,94 | 10,92M |
| 2026-08-04 | CNY 5,01 | -%0,79 | CNY 5,05 | CNY 5,09 | CNY 4,99 | 11,16M |
| 2026-08-03 | CNY 5,05 | +%1,81 | CNY 4,97 | CNY 5,06 | CNY 4,96 | 11,32M |
| 2026-07-31 | CNY 4,96 | +%1,43 | CNY 4,91 | CNY 4,96 | CNY 4,89 | 10,31M |
| 2026-07-30 | CNY 4,89 | -%0,61 | CNY 4,90 | CNY 4,98 | CNY 4,83 | 11,07M |
| 2026-07-29 | CNY 4,92 | +%1,44 | CNY 4,87 | CNY 4,95 | CNY 4,85 | 10,08M |
| 2026-07-28 | CNY 4,85 | +%0,62 | CNY 4,79 | CNY 4,90 | CNY 4,77 | 8,43M |
| 2026-07-27 | CNY 4,82 | +%1,69 | CNY 4,73 | CNY 4,84 | CNY 4,72 | 9,08M |
| 2026-07-24 | CNY 4,74 | -%2,67 | CNY 4,85 | CNY 4,87 | CNY 4,71 | 9,36M |
| 2026-07-23 | CNY 4,87 | +%3,84 | CNY 4,68 | CNY 4,89 | CNY 4,67 | 13,23M |
| 2026-07-22 | CNY 4,69 | -%1,47 | CNY 4,70 | CNY 4,78 | CNY 4,66 | 11,85M |
| 2026-07-21 | CNY 4,76 | -%2,46 | CNY 4,85 | CNY 4,87 | CNY 4,63 | 20,67M |
| 2026-07-20 | CNY 4,88 | +%2,31 | CNY 4,81 | CNY 5,03 | CNY 4,80 | 19,29M |
| 2026-07-17 | CNY 4,77 | -%3,44 | CNY 4,94 | CNY 5,03 | CNY 4,73 | 14,83M |
| 2026-07-16 | CNY 4,94 | +%0,61 | CNY 4,91 | CNY 5,01 | CNY 4,85 | 12,39M |
| 2026-07-15 | CNY 4,91 | +%1,03 | CNY 4,83 | CNY 4,95 | CNY 4,79 | 12,99M |
| 2026-07-14 | CNY 4,86 | +%3,18 | CNY 4,70 | CNY 4,87 | CNY 4,66 | 11,47M |
| 2026-07-13 | CNY 4,71 | -%3,09 | CNY 4,86 | CNY 4,89 | CNY 4,68 | 11,76M |
| 2026-07-10 | CNY 4,86 | +%0,62 | CNY 4,75 | CNY 4,95 | CNY 4,69 | 14,50M |
| 2026-07-09 | CNY 4,83 | %0,00 | CNY 4,81 | CNY 4,87 | CNY 4,66 | 12,89M |
| 2026-07-08 | CNY 4,83 | %0,00 | CNY 4,83 | CNY 4,85 | CNY 4,70 | 11,60M |
| 2026-07-07 | CNY 4,83 | -%3,01 | CNY 4,94 | CNY 4,97 | CNY 4,79 | 11,02M |
| 2026-07-06 | CNY 4,98 | -%0,40 | CNY 5,00 | CNY 5,07 | CNY 4,94 | 10,60M |
| 2026-07-03 | CNY 5,00 | +%3,52 | CNY 4,84 | CNY 5,04 | CNY 4,82 | 15,75M |
| 2026-07-02 | CNY 4,83 | +%1,05 | CNY 4,81 | CNY 4,92 | CNY 4,78 | 12,82M |
| 2026-07-01 | CNY 4,78 | +%2,36 | CNY 4,67 | CNY 4,84 | CNY 4,64 | 13,23M |
| 2026-06-30 | CNY 4,67 | -%0,64 | CNY 4,68 | CNY 4,79 | CNY 4,63 | 10,88M |
| 2026-06-29 | CNY 4,70 | -%0,84 | CNY 4,74 | CNY 4,74 | CNY 4,54 | 15,29M |
| 2026-06-26 | CNY 4,74 | -%1,46 | CNY 4,80 | CNY 4,81 | CNY 4,67 | 12,43M |
| 2026-06-25 | CNY 4,81 | -%2,63 | CNY 4,93 | CNY 4,93 | CNY 4,78 | 11,47M |
| 2026-06-24 | CNY 4,94 | -%3,33 | CNY 5,07 | CNY 5,13 | CNY 4,89 | 11,67M |
| 2026-06-23 | CNY 5,11 | +%1,39 | CNY 5,01 | CNY 5,25 | CNY 5,00 | 13,61M |
| 2026-06-22 | CNY 5,04 | %0,00 | CNY 5,02 | CNY 5,05 | CNY 4,81 | 15,72M |
| 2026-06-18 | CNY 5,04 | -%1,56 | CNY 5,11 | CNY 5,13 | CNY 5,00 | 10,46M |
| 2026-06-17 | CNY 5,12 | -%1,35 | CNY 5,19 | CNY 5,20 | CNY 5,07 | 9,48M |
| 2026-06-16 | CNY 5,19 | -%0,57 | CNY 5,22 | CNY 5,22 | CNY 5,08 | 11,32M |
| 2026-06-15 | CNY 5,22 | +%0,38 | CNY 5,24 | CNY 5,34 | CNY 5,16 | 11,20M |
| 2026-06-12 | CNY 5,20 | +%1,76 | CNY 5,13 | CNY 5,26 | CNY 5,06 | 13,47M |
| 2026-06-11 | CNY 5,11 | -%1,73 | CNY 5,15 | CNY 5,21 | CNY 5,03 | 10,38M |
| 2026-06-10 | CNY 5,20 | -%2,62 | CNY 5,31 | CNY 5,34 | CNY 5,10 | 12,99M |
| 2026-06-09 | CNY 5,34 | -%0,19 | CNY 5,33 | CNY 5,52 | CNY 5,27 | 10,16M |
| 2026-06-08 | CNY 5,35 | -%3,08 | CNY 5,43 | CNY 5,54 | CNY 5,26 | 11,21M |
| 2026-06-05 | CNY 5,52 | +%0,36 | CNY 5,49 | CNY 5,63 | CNY 5,39 | 11,92M |
| 2026-06-04 | CNY 5,50 | -%1,79 | CNY 5,55 | CNY 5,63 | CNY 5,42 | 11,72M |
| 2026-06-03 | CNY 5,60 | +%0,72 | CNY 5,56 | CNY 5,63 | CNY 5,50 | 11,85M |
| 2026-06-02 | CNY 5,56 | -%1,77 | CNY 5,66 | CNY 5,72 | CNY 5,53 | 15,10M |
| 2026-06-01 | CNY 5,66 | +%2,17 | CNY 5,50 | CNY 5,68 | CNY 5,45 | 14,12M |
| 2026-05-29 | CNY 5,54 | -%2,12 | CNY 5,68 | CNY 5,73 | CNY 5,49 | 13,08M |
| 2026-05-28 | CNY 5,66 | +%1,62 | CNY 5,55 | CNY 5,68 | CNY 5,51 | 14,52M |
| 2026-05-27 | CNY 5,57 | -%2,28 | CNY 5,70 | CNY 5,79 | CNY 5,49 | 16,77M |
| 2026-05-26 | CNY 5,70 | -%3,55 | CNY 5,92 | CNY 5,94 | CNY 5,63 | 18,37M |