Grand Industrial Holding Co., Ltd. Class A 000626
SZSE · Çin · Dağıtım Hizmetleri
CNY 8,74+0,16 (+%1,86)
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 8,74 | +%1,86 | CNY 8,63 | CNY 8,87 | CNY 8,61 | 10,23M |
| 2026-09-29 | CNY 8,58 | -%1,38 | CNY 8,69 | CNY 8,75 | CNY 8,51 | 8,76M |
| 2026-09-28 | CNY 8,70 | -%2,90 | CNY 8,96 | CNY 9,18 | CNY 8,62 | 12,24M |
| 2026-09-24 | CNY 8,96 | -%4,38 | CNY 9,28 | CNY 9,31 | CNY 8,86 | 14,49M |
| 2026-09-23 | CNY 9,37 | +%1,52 | CNY 9,19 | CNY 9,49 | CNY 9,08 | 17,78M |
| 2026-09-22 | CNY 9,23 | +%1,43 | CNY 9,09 | CNY 9,35 | CNY 8,96 | 13,37M |
| 2026-09-21 | CNY 9,10 | +%2,82 | CNY 8,84 | CNY 9,10 | CNY 8,82 | 12,12M |
| 2026-09-18 | CNY 8,85 | -%0,34 | CNY 8,68 | CNY 9,01 | CNY 8,63 | 14,68M |
| 2026-09-17 | CNY 8,88 | +%1,60 | CNY 8,53 | CNY 9,00 | CNY 8,48 | 21,81M |
| 2026-09-16 | CNY 8,74 | -%0,68 | CNY 8,72 | CNY 8,93 | CNY 8,71 | 14,23M |
| 2026-09-15 | CNY 8,80 | -%2,44 | CNY 9,00 | CNY 9,19 | CNY 8,74 | 18,25M |
| 2026-09-14 | CNY 9,02 | -%3,22 | CNY 9,20 | CNY 9,24 | CNY 8,94 | 18,45M |
| 2026-09-11 | CNY 9,32 | -%1,89 | CNY 9,43 | CNY 9,66 | CNY 9,10 | 28,62M |
| 2026-09-10 | CNY 9,50 | -%5,38 | CNY 10,00 | CNY 10,04 | CNY 9,48 | 30,84M |
| 2026-09-09 | CNY 10,04 | -%3,65 | CNY 9,98 | CNY 10,28 | CNY 9,73 | 36,04M |
| 2026-09-08 | CNY 10,42 | +%5,68 | CNY 10,01 | CNY 10,50 | CNY 9,98 | 37,13M |
| 2026-09-07 | CNY 9,86 | +%4,12 | CNY 9,61 | CNY 9,98 | CNY 9,37 | 29,65M |
| 2026-09-04 | CNY 9,47 | +%5,22 | CNY 8,98 | CNY 9,68 | CNY 8,83 | 30,22M |
| 2026-09-03 | CNY 9,00 | +%0,33 | CNY 8,92 | CNY 9,23 | CNY 8,71 | 27,10M |
| 2026-09-02 | CNY 8,97 | -%3,76 | CNY 9,34 | CNY 9,41 | CNY 8,93 | 32,29M |
| 2026-09-01 | CNY 9,32 | +%5,79 | CNY 8,78 | CNY 9,69 | CNY 8,68 | 44,93M |
| 2026-08-31 | CNY 8,81 | -%6,38 | CNY 9,50 | CNY 9,50 | CNY 8,78 | 36,61M |
| 2026-08-28 | CNY 9,41 | +%10,06 | CNY 8,55 | CNY 9,41 | CNY 8,48 | 29,62M |
| 2026-08-27 | CNY 8,55 | +%4,01 | CNY 8,20 | CNY 8,68 | CNY 8,17 | 15,76M |
| 2026-08-26 | CNY 8,22 | -%0,48 | CNY 8,19 | CNY 8,32 | CNY 8,16 | 10,90M |
| 2026-08-25 | CNY 8,26 | +%2,48 | CNY 8,02 | CNY 8,35 | CNY 7,93 | 14,94M |
| 2026-08-24 | CNY 8,06 | -%0,62 | CNY 8,06 | CNY 8,31 | CNY 7,97 | 12,74M |
| 2026-08-21 | CNY 8,11 | -%2,76 | CNY 8,26 | CNY 8,27 | CNY 7,95 | 16,79M |
| 2026-08-20 | CNY 8,34 | +%6,65 | CNY 7,81 | CNY 8,60 | CNY 7,81 | 25,39M |
| 2026-08-19 | CNY 7,82 | -%2,74 | CNY 7,92 | CNY 8,26 | CNY 7,82 | 16,80M |
| 2026-08-18 | CNY 8,04 | +%1,77 | CNY 7,99 | CNY 8,17 | CNY 7,79 | 20,98M |
| 2026-08-17 | CNY 7,90 | +%2,86 | CNY 7,69 | CNY 7,98 | CNY 7,69 | 10,02M |
| 2026-08-14 | CNY 7,68 | -%1,16 | CNY 7,77 | CNY 7,79 | CNY 7,61 | 7,29M |
| 2026-08-13 | CNY 7,77 | -%2,26 | CNY 7,92 | CNY 7,97 | CNY 7,76 | 7,54M |
| 2026-08-12 | CNY 7,95 | +%1,53 | CNY 7,82 | CNY 7,97 | CNY 7,78 | 6,77M |
| 2026-08-11 | CNY 7,83 | -%1,51 | CNY 7,93 | CNY 7,97 | CNY 7,75 | 8,98M |
| 2026-08-10 | CNY 7,95 | +%4,06 | CNY 7,64 | CNY 7,96 | CNY 7,53 | 11,93M |
| 2026-08-07 | CNY 7,64 | +%2,00 | CNY 7,57 | CNY 7,64 | CNY 7,36 | 9,87M |
| 2026-08-06 | CNY 7,49 | +%2,88 | CNY 7,28 | CNY 7,50 | CNY 7,27 | 11,06M |
| 2026-08-05 | CNY 7,28 | +%1,39 | CNY 7,24 | CNY 7,30 | CNY 7,15 | 7,22M |
| 2026-08-04 | CNY 7,18 | +%0,70 | CNY 7,19 | CNY 7,30 | CNY 7,13 | 9,42M |
| 2026-08-03 | CNY 7,13 | +%2,74 | CNY 6,99 | CNY 7,13 | CNY 6,94 | 9,12M |
| 2026-07-31 | CNY 6,94 | +%0,73 | CNY 6,84 | CNY 6,95 | CNY 6,80 | 9,30M |
| 2026-07-30 | CNY 6,89 | -%1,29 | CNY 7,06 | CNY 7,12 | CNY 6,81 | 10,08M |
| 2026-07-29 | CNY 6,98 | +%1,31 | CNY 6,89 | CNY 7,10 | CNY 6,80 | 9,72M |
| 2026-07-28 | CNY 6,89 | +%2,07 | CNY 6,72 | CNY 6,99 | CNY 6,70 | 11,15M |
| 2026-07-27 | CNY 6,75 | +%4,98 | CNY 6,50 | CNY 6,79 | CNY 6,44 | 12,20M |
| 2026-07-24 | CNY 6,43 | -%2,28 | CNY 6,50 | CNY 6,63 | CNY 6,43 | 10,98M |
| 2026-07-23 | CNY 6,58 | +%7,17 | CNY 6,16 | CNY 6,65 | CNY 6,16 | 14,46M |
| 2026-07-22 | CNY 6,14 | -%1,60 | CNY 6,20 | CNY 6,27 | CNY 6,10 | 7,93M |
| 2026-07-21 | CNY 6,24 | -%1,42 | CNY 6,30 | CNY 6,32 | CNY 5,91 | 14,28M |
| 2026-07-20 | CNY 6,33 | -%1,71 | CNY 6,42 | CNY 6,55 | CNY 6,27 | 11,85M |
| 2026-07-17 | CNY 6,44 | -%3,01 | CNY 6,61 | CNY 6,78 | CNY 6,31 | 14,80M |
| 2026-07-16 | CNY 6,64 | -%1,92 | CNY 6,75 | CNY 6,88 | CNY 6,59 | 19,10M |
| 2026-07-15 | CNY 6,77 | +%3,20 | CNY 6,46 | CNY 7,22 | CNY 6,46 | 22,94M |
| 2026-07-14 | CNY 6,56 | +%5,81 | CNY 6,35 | CNY 6,58 | CNY 6,23 | 18,37M |
| 2026-07-13 | CNY 6,20 | -%3,88 | CNY 6,51 | CNY 6,53 | CNY 6,18 | 7,82M |
| 2026-07-10 | CNY 6,45 | +%1,10 | CNY 6,34 | CNY 6,60 | CNY 6,22 | 8,45M |
| 2026-07-09 | CNY 6,38 | +%0,31 | CNY 6,33 | CNY 6,40 | CNY 6,16 | 8,91M |
| 2026-07-08 | CNY 6,36 | +%0,95 | CNY 6,30 | CNY 6,42 | CNY 6,11 | 6,78M |
| 2026-07-07 | CNY 6,30 | -%2,48 | CNY 6,50 | CNY 6,51 | CNY 6,28 | 8,40M |
| 2026-07-06 | CNY 6,46 | +%0,47 | CNY 6,49 | CNY 6,61 | CNY 6,43 | 7,63M |
| 2026-07-03 | CNY 6,43 | +%0,31 | CNY 6,42 | CNY 6,53 | CNY 6,41 | 6,56M |
| 2026-07-02 | CNY 6,41 | -%1,38 | CNY 6,46 | CNY 6,62 | CNY 6,41 | 6,16M |
| 2026-07-01 | CNY 6,50 | +%2,69 | CNY 6,34 | CNY 6,57 | CNY 6,30 | 9,63M |
| 2026-06-30 | CNY 6,33 | -%1,09 | CNY 6,40 | CNY 6,49 | CNY 6,23 | 8,29M |
| 2026-06-29 | CNY 6,40 | -%1,39 | CNY 6,49 | CNY 6,53 | CNY 6,23 | 7,87M |
| 2026-06-26 | CNY 6,49 | -%2,41 | CNY 6,70 | CNY 6,70 | CNY 6,43 | 9,14M |
| 2026-06-25 | CNY 6,65 | -%2,06 | CNY 6,83 | CNY 6,85 | CNY 6,58 | 8,63M |
| 2026-06-24 | CNY 6,79 | -%3,14 | CNY 6,96 | CNY 7,06 | CNY 6,73 | 8,15M |
| 2026-06-23 | CNY 7,01 | +%1,30 | CNY 6,91 | CNY 7,14 | CNY 6,88 | 8,14M |
| 2026-06-22 | CNY 6,92 | -%0,86 | CNY 6,91 | CNY 6,98 | CNY 6,63 | 11,32M |
| 2026-06-18 | CNY 6,98 | -%0,57 | CNY 7,02 | CNY 7,07 | CNY 6,85 | 7,36M |
| 2026-06-17 | CNY 7,02 | -%1,96 | CNY 7,13 | CNY 7,18 | CNY 6,97 | 6,90M |
| 2026-06-16 | CNY 7,16 | -%2,05 | CNY 7,28 | CNY 7,31 | CNY 7,09 | 8,73M |
| 2026-06-15 | CNY 7,31 | +%0,27 | CNY 7,33 | CNY 7,53 | CNY 7,28 | 8,52M |
| 2026-06-12 | CNY 7,29 | +%1,82 | CNY 7,16 | CNY 7,42 | CNY 7,07 | 12,49M |
| 2026-06-11 | CNY 7,16 | +%0,56 | CNY 7,10 | CNY 7,27 | CNY 6,86 | 10,75M |
| 2026-06-10 | CNY 7,12 | -%0,70 | CNY 7,07 | CNY 7,20 | CNY 6,99 | 11,58M |
| 2026-06-09 | CNY 7,17 | -%3,24 | CNY 7,54 | CNY 7,54 | CNY 7,07 | 18,08M |
| 2026-06-08 | CNY 7,41 | -%8,29 | CNY 7,88 | CNY 8,04 | CNY 7,31 | 21,32M |
| 2026-06-05 | CNY 8,08 | +%2,93 | CNY 7,86 | CNY 8,60 | CNY 7,85 | 26,92M |
| 2026-06-04 | CNY 7,85 | -%2,12 | CNY 8,05 | CNY 8,22 | CNY 7,80 | 15,57M |
| 2026-06-03 | CNY 8,02 | +%0,88 | CNY 8,24 | CNY 8,40 | CNY 7,90 | 21,67M |
| 2026-06-02 | CNY 7,95 | -%3,05 | CNY 8,26 | CNY 8,31 | CNY 7,86 | 20,18M |
| 2026-06-01 | CNY 8,20 | +%10,07 | CNY 7,60 | CNY 8,20 | CNY 7,51 | 13,00M |
| 2026-05-29 | CNY 7,45 | -%1,46 | CNY 7,57 | CNY 7,63 | CNY 7,40 | 6,52M |
| 2026-05-28 | CNY 7,56 | +%0,93 | CNY 7,49 | CNY 7,64 | CNY 7,30 | 7,64M |
| 2026-05-27 | CNY 7,49 | -%2,09 | CNY 7,60 | CNY 7,69 | CNY 7,39 | 8,92M |
| 2026-05-26 | CNY 7,65 | -%2,67 | CNY 7,82 | CNY 7,85 | CNY 7,55 | 10,82M |