Rongfeng Holding Group Co. Ltd Class A 000668
SZSE · Çin · Dağıtım Hizmetleri
CNY 18,69+1,69 (+%9,94)
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 18,69 | +%9,94 | CNY 16,95 | CNY 18,70 | CNY 16,60 | 8,30M |
| 2026-09-29 | CNY 17,00 | -%1,05 | CNY 17,40 | CNY 17,49 | CNY 17,00 | 3,82M |
| 2026-09-28 | CNY 17,18 | -%6,38 | CNY 18,35 | CNY 18,50 | CNY 17,18 | 6,22M |
| 2026-09-24 | CNY 18,35 | +%5,22 | CNY 17,13 | CNY 19,00 | CNY 17,07 | 9,24M |
| 2026-09-23 | CNY 17,44 | +%0,11 | CNY 17,10 | CNY 18,35 | CNY 16,90 | 8,13M |
| 2026-09-22 | CNY 17,42 | -%9,97 | CNY 19,16 | CNY 19,16 | CNY 17,42 | 11,30M |
| 2026-09-21 | CNY 19,35 | -%8,03 | CNY 20,95 | CNY 20,95 | CNY 18,98 | 8,25M |
| 2026-09-18 | CNY 21,04 | +%0,10 | CNY 21,30 | CNY 21,34 | CNY 20,77 | 3,82M |
| 2026-09-17 | CNY 21,02 | -%0,38 | CNY 21,10 | CNY 21,46 | CNY 20,76 | 2,68M |
| 2026-09-16 | CNY 21,10 | +%0,24 | CNY 20,90 | CNY 21,16 | CNY 20,78 | 2,08M |
| 2026-09-15 | CNY 21,05 | +%1,40 | CNY 20,80 | CNY 21,35 | CNY 20,30 | 2,73M |
| 2026-09-14 | CNY 20,76 | -%0,34 | CNY 20,83 | CNY 21,29 | CNY 20,76 | 1,66M |
| 2026-09-11 | CNY 20,83 | +%0,19 | CNY 20,85 | CNY 20,97 | CNY 20,15 | 1,76M |
| 2026-09-10 | CNY 20,79 | -%2,26 | CNY 21,27 | CNY 21,34 | CNY 20,60 | 1,84M |
| 2026-09-09 | CNY 21,27 | -%2,03 | CNY 21,61 | CNY 21,96 | CNY 21,23 | 1,27M |
| 2026-09-08 | CNY 21,71 | +%0,14 | CNY 21,00 | CNY 22,24 | CNY 21,00 | 1,20M |
| 2026-09-07 | CNY 21,68 | -%0,32 | CNY 22,29 | CNY 22,29 | CNY 21,35 | 1,69M |
| 2026-09-04 | CNY 21,75 | -%2,77 | CNY 22,38 | CNY 22,72 | CNY 21,68 | 2,26M |
| 2026-09-03 | CNY 22,37 | +%2,80 | CNY 21,72 | CNY 22,79 | CNY 21,72 | 2,13M |
| 2026-09-02 | CNY 21,76 | -%3,72 | CNY 22,99 | CNY 22,99 | CNY 21,73 | 2,88M |
| 2026-09-01 | CNY 22,60 | -%1,78 | CNY 23,00 | CNY 23,50 | CNY 22,55 | 2,93M |
| 2026-08-31 | CNY 23,01 | +%1,37 | CNY 22,96 | CNY 23,83 | CNY 22,50 | 5,87M |
| 2026-08-28 | CNY 22,70 | +%0,18 | CNY 22,89 | CNY 22,89 | CNY 22,45 | 3,25M |
| 2026-08-27 | CNY 22,66 | -%1,69 | CNY 23,06 | CNY 23,36 | CNY 22,44 | 2,61M |
| 2026-08-26 | CNY 23,05 | +%1,54 | CNY 22,68 | CNY 23,40 | CNY 22,40 | 3,75M |
| 2026-08-25 | CNY 22,70 | +%3,04 | CNY 22,03 | CNY 23,00 | CNY 21,60 | 3,24M |
| 2026-08-24 | CNY 22,03 | -%0,86 | CNY 22,22 | CNY 23,20 | CNY 21,74 | 4,09M |
| 2026-08-21 | CNY 22,22 | -%0,09 | CNY 21,60 | CNY 22,64 | CNY 21,60 | 3,22M |
| 2026-08-20 | CNY 22,24 | +%1,69 | CNY 22,11 | CNY 22,50 | CNY 21,96 | 2,79M |
| 2026-08-19 | CNY 21,87 | -%3,91 | CNY 22,29 | CNY 22,71 | CNY 21,75 | 3,82M |
| 2026-08-18 | CNY 22,76 | -%2,07 | CNY 23,70 | CNY 24,26 | CNY 22,55 | 6,22M |
| 2026-08-17 | CNY 23,24 | +%0,52 | CNY 22,68 | CNY 23,35 | CNY 21,59 | 7,32M |
| 2026-08-14 | CNY 23,12 | -%3,91 | CNY 23,82 | CNY 24,03 | CNY 22,22 | 12,52M |
| 2026-08-13 | CNY 24,06 | +%9,91 | CNY 21,89 | CNY 24,08 | CNY 21,88 | 13,40M |
| 2026-08-12 | CNY 21,89 | +%2,72 | CNY 21,31 | CNY 22,74 | CNY 21,13 | 8,61M |
| 2026-08-11 | CNY 21,31 | +%1,04 | CNY 21,09 | CNY 21,88 | CNY 20,12 | 5,53M |
| 2026-08-10 | CNY 21,09 | +%7,60 | CNY 19,99 | CNY 21,56 | CNY 19,60 | 7,09M |
| 2026-08-07 | CNY 19,60 | -%0,71 | CNY 20,32 | CNY 20,68 | CNY 19,09 | 4,25M |
| 2026-08-06 | CNY 19,74 | -%0,10 | CNY 19,72 | CNY 20,15 | CNY 19,31 | 2,02M |
| 2026-08-05 | CNY 19,76 | +%2,86 | CNY 19,20 | CNY 19,86 | CNY 19,03 | 2,74M |
| 2026-08-04 | CNY 19,21 | +%2,07 | CNY 18,82 | CNY 19,50 | CNY 18,54 | 2,88M |
| 2026-08-03 | CNY 18,82 | -%2,74 | CNY 19,05 | CNY 19,35 | CNY 18,50 | 2,33M |
| 2026-07-31 | CNY 19,35 | +%1,79 | CNY 19,30 | CNY 19,95 | CNY 19,03 | 3,86M |
| 2026-07-30 | CNY 19,01 | -%6,35 | CNY 20,86 | CNY 20,87 | CNY 18,31 | 7,60M |
| 2026-07-29 | CNY 20,30 | +%10,03 | CNY 18,58 | CNY 20,30 | CNY 18,30 | 6,36M |
| 2026-07-28 | CNY 18,45 | -%3,00 | CNY 18,95 | CNY 19,47 | CNY 18,43 | 7,29M |
| 2026-07-27 | CNY 19,02 | +%7,64 | CNY 17,67 | CNY 19,44 | CNY 17,11 | 9,73M |
| 2026-07-24 | CNY 17,67 | +%10,02 | CNY 17,12 | CNY 17,67 | CNY 15,91 | 6,72M |
| 2026-07-23 | CNY 16,06 | +%10,00 | CNY 14,60 | CNY 16,06 | CNY 14,15 | 4,13M |
| 2026-07-22 | CNY 14,60 | -%2,86 | CNY 15,27 | CNY 15,65 | CNY 14,26 | 5,04M |
| 2026-07-21 | CNY 15,03 | -%4,81 | CNY 15,79 | CNY 15,89 | CNY 14,21 | 7,14M |
| 2026-07-20 | CNY 15,79 | -%9,98 | CNY 17,98 | CNY 17,98 | CNY 15,79 | 6,23M |
| 2026-07-17 | CNY 17,54 | -%3,47 | CNY 18,01 | CNY 18,65 | CNY 17,36 | 4,41M |
| 2026-07-16 | CNY 18,17 | -%4,37 | CNY 18,76 | CNY 19,05 | CNY 18,02 | 2,94M |
| 2026-07-15 | CNY 19,00 | +%0,53 | CNY 18,72 | CNY 20,00 | CNY 18,17 | 4,34M |
| 2026-07-14 | CNY 18,90 | -%8,21 | CNY 20,49 | CNY 20,89 | CNY 18,53 | 4,38M |
| 2026-07-13 | CNY 20,59 | -%7,34 | CNY 21,62 | CNY 21,82 | CNY 20,27 | 3,01M |
| 2026-07-10 | CNY 22,22 | -%0,71 | CNY 22,39 | CNY 22,66 | CNY 21,32 | 2,77M |
| 2026-07-09 | CNY 22,38 | +%3,37 | CNY 21,66 | CNY 22,66 | CNY 20,70 | 3,43M |
| 2026-07-08 | CNY 21,65 | -%3,95 | CNY 22,49 | CNY 22,59 | CNY 21,12 | 2,48M |
| 2026-07-07 | CNY 22,54 | +%1,30 | CNY 22,55 | CNY 22,97 | CNY 22,06 | 3,75M |
| 2026-07-06 | CNY 22,25 | +%1,60 | CNY 21,90 | CNY 22,63 | CNY 21,36 | 2,29M |
| 2026-07-03 | CNY 21,90 | +%0,74 | CNY 20,91 | CNY 22,09 | CNY 20,91 | 3,00M |
| 2026-07-02 | CNY 21,74 | -%0,32 | CNY 21,43 | CNY 23,13 | CNY 21,43 | 3,43M |
| 2026-07-01 | CNY 21,81 | -%0,77 | CNY 22,15 | CNY 22,15 | CNY 20,82 | 4,03M |
| 2026-06-30 | CNY 21,98 | -%3,60 | CNY 22,74 | CNY 22,82 | CNY 21,50 | 3,57M |
| 2026-06-29 | CNY 22,80 | +%0,44 | CNY 22,68 | CNY 23,35 | CNY 22,33 | 5,13M |
| 2026-06-26 | CNY 22,70 | +%7,79 | CNY 21,20 | CNY 22,70 | CNY 20,30 | 6,03M |
| 2026-06-25 | CNY 21,06 | -%2,73 | CNY 21,81 | CNY 21,81 | CNY 20,70 | 3,90M |
| 2026-06-24 | CNY 21,65 | -%5,99 | CNY 22,80 | CNY 23,27 | CNY 21,43 | 5,50M |
| 2026-06-23 | CNY 23,03 | -%1,71 | CNY 23,12 | CNY 23,80 | CNY 22,30 | 4,89M |
| 2026-06-22 | CNY 23,43 | +%5,26 | CNY 22,53 | CNY 23,70 | CNY 21,41 | 8,10M |
| 2026-06-18 | CNY 22,26 | +%4,80 | CNY 21,39 | CNY 23,36 | CNY 21,39 | 8,19M |
| 2026-06-17 | CNY 21,24 | -%1,98 | CNY 21,60 | CNY 22,20 | CNY 20,83 | 4,25M |
| 2026-06-16 | CNY 21,67 | +%7,49 | CNY 20,18 | CNY 22,00 | CNY 19,80 | 6,56M |
| 2026-06-15 | CNY 20,16 | -%2,23 | CNY 20,62 | CNY 20,62 | CNY 19,60 | 5,35M |
| 2026-06-12 | CNY 20,62 | +%0,63 | CNY 20,53 | CNY 20,85 | CNY 20,20 | 3,44M |
| 2026-06-11 | CNY 20,49 | -%2,80 | CNY 21,00 | CNY 21,35 | CNY 20,40 | 5,13M |
| 2026-06-10 | CNY 21,08 | +%5,66 | CNY 19,60 | CNY 21,17 | CNY 19,56 | 6,24M |
| 2026-06-09 | CNY 19,95 | -%9,65 | CNY 21,99 | CNY 21,99 | CNY 19,87 | 8,92M |
| 2026-06-08 | CNY 22,08 | +%7,24 | CNY 20,39 | CNY 22,48 | CNY 19,46 | 9,09M |
| 2026-06-05 | CNY 20,59 | +%9,99 | CNY 18,59 | CNY 20,59 | CNY 18,52 | 5,65M |
| 2026-06-04 | CNY 18,72 | -%4,78 | CNY 19,10 | CNY 19,40 | CNY 18,55 | 3,92M |
| 2026-06-03 | CNY 19,66 | +%2,02 | CNY 19,08 | CNY 20,18 | CNY 17,88 | 9,02M |
| 2026-06-02 | CNY 19,27 | %0,00 | CNY 19,27 | CNY 19,27 | CNY 19,27 | 0 |
| 2026-06-01 | CNY 19,27 | +%5,01 | CNY 18,36 | CNY 19,27 | CNY 18,09 | 2,79M |
| 2026-05-29 | CNY 18,35 | -%0,92 | CNY 18,40 | CNY 18,84 | CNY 18,30 | 1,48M |
| 2026-05-28 | CNY 18,52 | -%1,80 | CNY 19,08 | CNY 19,08 | CNY 18,30 | 1,66M |
| 2026-05-27 | CNY 18,86 | +%1,07 | CNY 18,67 | CNY 19,18 | CNY 18,50 | 3,16M |
| 2026-05-26 | CNY 18,66 | +%5,01 | CNY 17,77 | CNY 18,66 | CNY 17,50 | 2,51M |