Visual China Group Co., Ltd. Class A 000681
SZSE · Çin · Ticari Hizmetler
CNY 15,62-0,24 (-%1,51)
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 15,62 | -%1,51 | CNY 15,99 | CNY 16,10 | CNY 15,61 | 11,34M |
| 2026-09-29 | CNY 15,86 | +%1,67 | CNY 15,50 | CNY 16,09 | CNY 15,50 | 14,88M |
| 2026-09-28 | CNY 15,60 | -%2,26 | CNY 15,96 | CNY 15,99 | CNY 15,48 | 13,54M |
| 2026-09-24 | CNY 15,96 | -%1,72 | CNY 16,16 | CNY 16,35 | CNY 15,95 | 13,86M |
| 2026-09-23 | CNY 16,24 | -%3,45 | CNY 16,59 | CNY 16,70 | CNY 16,24 | 20,63M |
| 2026-09-22 | CNY 16,82 | +%2,50 | CNY 16,55 | CNY 17,17 | CNY 16,46 | 34,19M |
| 2026-09-21 | CNY 16,41 | +%0,55 | CNY 16,42 | CNY 16,48 | CNY 16,27 | 15,82M |
| 2026-09-18 | CNY 16,32 | +%0,87 | CNY 16,18 | CNY 16,36 | CNY 16,05 | 18,10M |
| 2026-09-17 | CNY 16,18 | +%0,81 | CNY 15,95 | CNY 16,25 | CNY 15,89 | 14,79M |
| 2026-09-16 | CNY 16,05 | +%0,63 | CNY 15,81 | CNY 16,10 | CNY 15,68 | 14,12M |
| 2026-09-15 | CNY 15,95 | -%0,81 | CNY 16,15 | CNY 16,33 | CNY 15,94 | 18,52M |
| 2026-09-14 | CNY 16,08 | -%1,53 | CNY 16,20 | CNY 16,30 | CNY 15,98 | 18,10M |
| 2026-09-11 | CNY 16,33 | -%2,97 | CNY 16,67 | CNY 16,79 | CNY 16,17 | 23,08M |
| 2026-09-10 | CNY 16,83 | -%2,26 | CNY 17,07 | CNY 17,09 | CNY 16,74 | 23,00M |
| 2026-09-09 | CNY 17,22 | -%4,28 | CNY 17,82 | CNY 17,96 | CNY 17,12 | 42,59M |
| 2026-09-08 | CNY 17,99 | +%1,75 | CNY 17,68 | CNY 19,00 | CNY 17,52 | 62,24M |
| 2026-09-07 | CNY 17,68 | +%2,79 | CNY 17,21 | CNY 17,87 | CNY 16,99 | 47,16M |
| 2026-09-04 | CNY 17,20 | +%2,81 | CNY 16,93 | CNY 17,81 | CNY 16,84 | 50,86M |
| 2026-09-03 | CNY 16,73 | -%1,59 | CNY 17,23 | CNY 17,54 | CNY 16,65 | 31,07M |
| 2026-09-02 | CNY 17,00 | -%3,52 | CNY 17,31 | CNY 17,63 | CNY 16,93 | 32,14M |
| 2026-09-01 | CNY 17,62 | +%2,44 | CNY 17,18 | CNY 18,12 | CNY 17,16 | 53,32M |
| 2026-08-31 | CNY 17,20 | +%4,05 | CNY 16,41 | CNY 17,33 | CNY 16,36 | 41,69M |
| 2026-08-28 | CNY 16,53 | +%0,49 | CNY 16,57 | CNY 16,95 | CNY 16,44 | 23,08M |
| 2026-08-27 | CNY 16,45 | +%1,73 | CNY 16,32 | CNY 16,50 | CNY 16,09 | 20,71M |
| 2026-08-26 | CNY 16,17 | -%4,04 | CNY 16,20 | CNY 16,70 | CNY 16,15 | 29,89M |
| 2026-08-25 | CNY 16,85 | +%2,49 | CNY 16,44 | CNY 16,89 | CNY 16,29 | 16,00M |
| 2026-08-24 | CNY 16,44 | -%3,35 | CNY 17,06 | CNY 17,09 | CNY 16,28 | 16,88M |
| 2026-08-21 | CNY 17,01 | %0,00 | CNY 16,86 | CNY 17,02 | CNY 16,69 | 12,16M |
| 2026-08-20 | CNY 17,01 | +%0,41 | CNY 17,15 | CNY 17,27 | CNY 16,93 | 13,64M |
| 2026-08-19 | CNY 16,94 | -%4,56 | CNY 17,60 | CNY 17,60 | CNY 16,91 | 20,92M |
| 2026-08-18 | CNY 17,75 | -%2,37 | CNY 18,15 | CNY 18,15 | CNY 17,52 | 22,08M |
| 2026-08-17 | CNY 18,18 | +%0,72 | CNY 18,08 | CNY 18,50 | CNY 17,77 | 21,58M |
| 2026-08-14 | CNY 18,05 | -%0,72 | CNY 18,27 | CNY 18,42 | CNY 17,71 | 31,92M |
| 2026-08-13 | CNY 18,18 | -%0,98 | CNY 18,46 | CNY 19,27 | CNY 18,17 | 48,47M |
| 2026-08-12 | CNY 18,36 | +%1,10 | CNY 18,25 | CNY 18,80 | CNY 17,96 | 31,94M |
| 2026-08-11 | CNY 18,16 | -%1,09 | CNY 18,42 | CNY 18,47 | CNY 18,01 | 21,49M |
| 2026-08-10 | CNY 18,36 | -%0,22 | CNY 18,32 | CNY 18,50 | CNY 17,95 | 21,54M |
| 2026-08-07 | CNY 18,40 | -%0,49 | CNY 18,49 | CNY 18,50 | CNY 17,86 | 37,46M |
| 2026-08-06 | CNY 18,49 | -%2,07 | CNY 18,62 | CNY 18,99 | CNY 18,29 | 37,32M |
| 2026-08-05 | CNY 18,88 | +%0,59 | CNY 18,44 | CNY 19,09 | CNY 18,32 | 52,67M |
| 2026-08-04 | CNY 18,77 | +%3,76 | CNY 18,13 | CNY 18,78 | CNY 18,11 | 53,56M |
| 2026-08-03 | CNY 18,09 | +%0,72 | CNY 17,80 | CNY 18,41 | CNY 17,38 | 47,59M |
| 2026-07-31 | CNY 17,96 | +%7,29 | CNY 16,66 | CNY 18,41 | CNY 16,64 | 66,70M |
| 2026-07-30 | CNY 16,74 | -%0,77 | CNY 16,86 | CNY 17,37 | CNY 16,69 | 29,58M |
| 2026-07-29 | CNY 16,87 | +%0,66 | CNY 16,71 | CNY 16,95 | CNY 16,49 | 30,25M |
| 2026-07-28 | CNY 16,76 | +%4,42 | CNY 15,98 | CNY 17,13 | CNY 15,86 | 42,80M |
| 2026-07-27 | CNY 16,05 | +%3,55 | CNY 15,46 | CNY 16,07 | CNY 15,30 | 21,16M |
| 2026-07-24 | CNY 15,50 | -%4,67 | CNY 16,03 | CNY 16,03 | CNY 15,50 | 23,24M |
| 2026-07-23 | CNY 16,26 | +%0,37 | CNY 16,20 | CNY 16,29 | CNY 15,95 | 19,04M |
| 2026-07-22 | CNY 16,20 | -%2,70 | CNY 16,48 | CNY 16,67 | CNY 16,13 | 22,17M |
| 2026-07-21 | CNY 16,65 | +%1,46 | CNY 16,25 | CNY 16,69 | CNY 15,85 | 27,33M |
| 2026-07-20 | CNY 16,41 | +%1,17 | CNY 16,37 | CNY 16,68 | CNY 15,88 | 24,64M |
| 2026-07-17 | CNY 16,22 | -%6,78 | CNY 17,40 | CNY 17,66 | CNY 16,21 | 30,55M |
| 2026-07-16 | CNY 17,40 | +%1,22 | CNY 17,02 | CNY 17,62 | CNY 16,76 | 25,38M |
| 2026-07-15 | CNY 17,19 | +%0,47 | CNY 17,00 | CNY 17,55 | CNY 16,90 | 21,31M |
| 2026-07-14 | CNY 17,11 | -%3,22 | CNY 17,59 | CNY 17,78 | CNY 16,66 | 28,85M |
| 2026-07-13 | CNY 17,68 | -%4,43 | CNY 18,35 | CNY 18,60 | CNY 17,66 | 27,95M |
| 2026-07-10 | CNY 18,50 | +%1,20 | CNY 17,90 | CNY 19,17 | CNY 17,66 | 41,58M |
| 2026-07-09 | CNY 18,28 | -%3,48 | CNY 18,49 | CNY 18,85 | CNY 17,92 | 33,64M |
| 2026-07-08 | CNY 18,94 | +%3,61 | CNY 18,17 | CNY 18,95 | CNY 17,40 | 39,63M |
| 2026-07-07 | CNY 18,28 | -%0,11 | CNY 18,15 | CNY 18,52 | CNY 17,99 | 21,22M |
| 2026-07-06 | CNY 18,30 | -%5,91 | CNY 19,15 | CNY 19,45 | CNY 18,28 | 38,01M |
| 2026-07-03 | CNY 19,45 | -%3,95 | CNY 19,85 | CNY 19,99 | CNY 19,30 | 42,66M |
| 2026-07-02 | CNY 20,25 | -%0,49 | CNY 20,67 | CNY 20,98 | CNY 19,96 | 51,29M |
| 2026-07-01 | CNY 20,35 | +%2,06 | CNY 19,86 | CNY 20,76 | CNY 19,55 | 37,00M |
| 2026-06-30 | CNY 19,94 | +%1,89 | CNY 19,54 | CNY 20,06 | CNY 18,97 | 33,13M |
| 2026-06-29 | CNY 19,57 | -%1,66 | CNY 19,90 | CNY 20,44 | CNY 19,31 | 33,78M |
| 2026-06-26 | CNY 19,90 | -%5,28 | CNY 20,71 | CNY 20,93 | CNY 19,75 | 43,07M |
| 2026-06-25 | CNY 21,01 | -%3,49 | CNY 21,56 | CNY 21,70 | CNY 20,85 | 36,79M |
| 2026-06-24 | CNY 21,77 | -%2,64 | CNY 22,21 | CNY 22,50 | CNY 21,18 | 44,26M |
| 2026-06-23 | CNY 22,36 | -%2,87 | CNY 22,70 | CNY 23,16 | CNY 22,20 | 47,35M |
| 2026-06-22 | CNY 23,02 | +%6,08 | CNY 21,67 | CNY 23,21 | CNY 21,36 | 77,83M |
| 2026-06-18 | CNY 21,70 | +%5,03 | CNY 20,67 | CNY 22,21 | CNY 20,54 | 68,93M |
| 2026-06-17 | CNY 20,66 | -%4,00 | CNY 21,21 | CNY 21,29 | CNY 20,44 | 45,99M |
| 2026-06-16 | CNY 21,52 | -%3,28 | CNY 22,01 | CNY 22,10 | CNY 21,32 | 50,70M |
| 2026-06-15 | CNY 22,25 | +%4,17 | CNY 21,42 | CNY 22,95 | CNY 21,38 | 58,89M |
| 2026-06-12 | CNY 21,36 | -%0,93 | CNY 21,59 | CNY 22,77 | CNY 21,17 | 81,86M |
| 2026-06-11 | CNY 21,56 | -%9,98 | CNY 23,98 | CNY 24,11 | CNY 21,56 | 88,45M |
| 2026-06-10 | CNY 23,95 | -%3,23 | CNY 24,30 | CNY 25,46 | CNY 23,77 | 118,89M |
| 2026-06-09 | CNY 24,75 | +%10,00 | CNY 23,12 | CNY 24,75 | CNY 22,30 | 73,71M |
| 2026-06-08 | CNY 22,50 | -%7,45 | CNY 23,10 | CNY 23,96 | CNY 22,50 | 82,35M |
| 2026-06-05 | CNY 24,31 | +%4,78 | CNY 23,15 | CNY 24,40 | CNY 22,86 | 118,04M |
| 2026-06-04 | CNY 23,20 | +%1,27 | CNY 22,55 | CNY 23,33 | CNY 22,32 | 70,32M |
| 2026-06-03 | CNY 22,91 | -%1,21 | CNY 22,65 | CNY 23,47 | CNY 22,50 | 97,75M |
| 2026-06-02 | CNY 23,19 | +%2,38 | CNY 23,17 | CNY 23,80 | CNY 22,07 | 133,20M |
| 2026-06-01 | CNY 22,65 | +%10,00 | CNY 21,65 | CNY 22,65 | CNY 21,38 | 46,53M |
| 2026-05-29 | CNY 20,59 | +%4,31 | CNY 19,92 | CNY 21,50 | CNY 19,92 | 56,31M |
| 2026-05-28 | CNY 19,74 | +%0,20 | CNY 19,57 | CNY 19,90 | CNY 19,08 | 24,30M |
| 2026-05-27 | CNY 19,70 | -%1,65 | CNY 20,25 | CNY 20,48 | CNY 19,61 | 24,38M |
| 2026-05-26 | CNY 20,03 | -%1,72 | CNY 20,18 | CNY 20,27 | CNY 19,70 | 22,12M |