GuoCheng Mining Co., Ltd. Class A 000688
SZSE · Çin · Enerji Dışı Mineraller
CNY 24,24+0,09 (+%0,37)
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 24,24 | +%0,37 | CNY 24,15 | CNY 24,44 | CNY 23,93 | 7,41M |
| 2026-09-29 | CNY 24,15 | +%1,00 | CNY 23,99 | CNY 24,27 | CNY 23,82 | 8,82M |
| 2026-09-28 | CNY 23,91 | -%4,13 | CNY 24,65 | CNY 24,72 | CNY 23,76 | 11,63M |
| 2026-09-24 | CNY 24,94 | -%2,35 | CNY 25,42 | CNY 25,70 | CNY 24,92 | 12,55M |
| 2026-09-23 | CNY 25,54 | -%3,91 | CNY 26,68 | CNY 26,74 | CNY 25,50 | 17,41M |
| 2026-09-22 | CNY 26,58 | +%2,11 | CNY 26,04 | CNY 26,95 | CNY 25,91 | 18,86M |
| 2026-09-21 | CNY 26,03 | +%1,68 | CNY 25,68 | CNY 26,48 | CNY 25,62 | 18,20M |
| 2026-09-18 | CNY 25,60 | -%1,73 | CNY 26,30 | CNY 26,54 | CNY 25,54 | 17,27M |
| 2026-09-17 | CNY 26,05 | +%0,15 | CNY 25,88 | CNY 26,33 | CNY 25,46 | 16,63M |
| 2026-09-16 | CNY 26,01 | +%0,89 | CNY 25,63 | CNY 26,35 | CNY 25,35 | 12,42M |
| 2026-09-15 | CNY 25,78 | -%1,98 | CNY 26,09 | CNY 26,33 | CNY 25,71 | 9,34M |
| 2026-09-14 | CNY 26,30 | -%0,15 | CNY 26,01 | CNY 26,45 | CNY 25,67 | 9,75M |
| 2026-09-11 | CNY 26,34 | -%4,67 | CNY 27,14 | CNY 27,14 | CNY 25,62 | 15,98M |
| 2026-09-10 | CNY 27,63 | +%0,25 | CNY 27,62 | CNY 27,94 | CNY 27,40 | 13,03M |
| 2026-09-09 | CNY 27,56 | -%0,58 | CNY 27,53 | CNY 27,94 | CNY 27,24 | 12,33M |
| 2026-09-08 | CNY 27,72 | +%0,51 | CNY 27,73 | CNY 28,12 | CNY 27,52 | 12,97M |
| 2026-09-07 | CNY 27,58 | -%1,32 | CNY 27,80 | CNY 28,04 | CNY 27,28 | 15,39M |
| 2026-09-04 | CNY 27,95 | -%3,29 | CNY 29,06 | CNY 29,20 | CNY 27,70 | 15,61M |
| 2026-09-03 | CNY 28,90 | +%0,49 | CNY 29,00 | CNY 29,55 | CNY 28,81 | 13,55M |
| 2026-09-02 | CNY 28,76 | -%3,81 | CNY 29,45 | CNY 29,49 | CNY 28,06 | 24,17M |
| 2026-09-01 | CNY 29,90 | -%5,97 | CNY 31,29 | CNY 31,94 | CNY 29,80 | 26,55M |
| 2026-08-31 | CNY 31,80 | +%0,95 | CNY 30,56 | CNY 32,45 | CNY 29,91 | 31,85M |
| 2026-08-28 | CNY 31,50 | +%1,58 | CNY 31,01 | CNY 31,81 | CNY 30,60 | 22,27M |
| 2026-08-27 | CNY 31,01 | -%2,88 | CNY 31,53 | CNY 31,75 | CNY 30,20 | 24,12M |
| 2026-08-26 | CNY 31,93 | +%3,10 | CNY 31,10 | CNY 33,14 | CNY 30,83 | 26,80M |
| 2026-08-25 | CNY 30,97 | -%8,64 | CNY 33,56 | CNY 33,68 | CNY 30,51 | 31,40M |
| 2026-08-24 | CNY 33,90 | +%1,86 | CNY 35,35 | CNY 35,80 | CNY 33,52 | 36,47M |
| 2026-08-21 | CNY 33,28 | +%8,19 | CNY 30,78 | CNY 33,79 | CNY 30,57 | 29,60M |
| 2026-08-20 | CNY 30,76 | -%0,68 | CNY 31,16 | CNY 31,75 | CNY 30,28 | 15,32M |
| 2026-08-19 | CNY 30,97 | -%3,70 | CNY 31,62 | CNY 32,12 | CNY 30,76 | 14,15M |
| 2026-08-18 | CNY 32,16 | +%0,09 | CNY 32,14 | CNY 33,26 | CNY 31,80 | 15,63M |
| 2026-08-17 | CNY 32,13 | +%1,68 | CNY 31,89 | CNY 32,46 | CNY 31,13 | 16,76M |
| 2026-08-14 | CNY 31,60 | -%1,19 | CNY 31,81 | CNY 33,44 | CNY 31,05 | 22,82M |
| 2026-08-13 | CNY 31,98 | -%1,48 | CNY 32,30 | CNY 32,62 | CNY 31,38 | 28,09M |
| 2026-08-12 | CNY 32,46 | +%2,92 | CNY 31,83 | CNY 34,10 | CNY 31,83 | 25,85M |
| 2026-08-11 | CNY 31,54 | -%1,93 | CNY 32,08 | CNY 32,90 | CNY 31,48 | 19,74M |
| 2026-08-10 | CNY 32,16 | +%2,62 | CNY 31,44 | CNY 32,65 | CNY 31,41 | 24,11M |
| 2026-08-07 | CNY 31,34 | +%1,65 | CNY 30,83 | CNY 31,65 | CNY 29,91 | 25,19M |
| 2026-08-06 | CNY 30,83 | +%2,29 | CNY 30,72 | CNY 31,00 | CNY 30,00 | 27,87M |
| 2026-08-05 | CNY 30,14 | +%3,57 | CNY 29,68 | CNY 30,26 | CNY 28,73 | 19,58M |
| 2026-08-04 | CNY 29,10 | +%2,39 | CNY 28,41 | CNY 29,69 | CNY 28,40 | 17,05M |
| 2026-08-03 | CNY 28,42 | +%1,86 | CNY 27,58 | CNY 28,75 | CNY 27,26 | 18,56M |
| 2026-07-31 | CNY 27,90 | +%1,12 | CNY 28,00 | CNY 29,13 | CNY 27,67 | 19,02M |
| 2026-07-30 | CNY 27,59 | -%4,63 | CNY 29,02 | CNY 29,32 | CNY 27,30 | 19,14M |
| 2026-07-29 | CNY 28,93 | +%4,33 | CNY 28,00 | CNY 29,80 | CNY 27,25 | 25,84M |
| 2026-07-28 | CNY 27,73 | -%2,08 | CNY 28,00 | CNY 29,00 | CNY 27,53 | 16,87M |
| 2026-07-27 | CNY 28,32 | +%2,09 | CNY 27,82 | CNY 28,63 | CNY 27,46 | 24,05M |
| 2026-07-24 | CNY 27,74 | -%5,13 | CNY 28,60 | CNY 29,16 | CNY 27,42 | 31,67M |
| 2026-07-23 | CNY 29,24 | +%10,01 | CNY 27,33 | CNY 29,24 | CNY 26,59 | 28,46M |
| 2026-07-22 | CNY 26,58 | +%0,83 | CNY 26,30 | CNY 27,18 | CNY 25,83 | 20,87M |
| 2026-07-21 | CNY 26,36 | +%2,05 | CNY 25,82 | CNY 26,45 | CNY 23,88 | 24,43M |
| 2026-07-20 | CNY 25,83 | -%3,80 | CNY 27,57 | CNY 27,66 | CNY 25,13 | 22,72M |
| 2026-07-17 | CNY 26,85 | -%4,11 | CNY 27,90 | CNY 28,72 | CNY 26,63 | 18,53M |
| 2026-07-16 | CNY 28,00 | -%2,85 | CNY 28,50 | CNY 28,70 | CNY 27,75 | 15,23M |
| 2026-07-15 | CNY 28,82 | -%4,03 | CNY 30,30 | CNY 30,38 | CNY 28,60 | 17,07M |
| 2026-07-14 | CNY 30,03 | +%1,28 | CNY 30,04 | CNY 30,30 | CNY 29,25 | 18,99M |
| 2026-07-13 | CNY 29,65 | -%4,57 | CNY 31,00 | CNY 31,30 | CNY 29,50 | 22,31M |
| 2026-07-10 | CNY 31,07 | -%4,49 | CNY 32,34 | CNY 32,46 | CNY 31,07 | 25,65M |
| 2026-07-09 | CNY 32,53 | -%1,60 | CNY 33,06 | CNY 33,48 | CNY 31,17 | 25,64M |
| 2026-07-08 | CNY 33,06 | -%4,42 | CNY 34,67 | CNY 36,09 | CNY 33,00 | 25,64M |
| 2026-07-07 | CNY 34,59 | -%3,70 | CNY 36,00 | CNY 36,99 | CNY 34,00 | 20,65M |
| 2026-07-06 | CNY 35,92 | +%0,31 | CNY 35,62 | CNY 38,22 | CNY 35,54 | 23,21M |
| 2026-07-03 | CNY 35,81 | -%1,73 | CNY 37,30 | CNY 37,57 | CNY 35,61 | 23,58M |
| 2026-07-02 | CNY 36,44 | -%0,57 | CNY 36,85 | CNY 37,80 | CNY 35,50 | 28,94M |
| 2026-07-01 | CNY 36,65 | +%7,07 | CNY 35,00 | CNY 37,63 | CNY 33,88 | 37,04M |
| 2026-06-30 | CNY 34,23 | +%2,42 | CNY 33,41 | CNY 35,52 | CNY 33,02 | 26,13M |
| 2026-06-29 | CNY 33,42 | +%3,60 | CNY 32,70 | CNY 34,26 | CNY 30,50 | 33,42M |
| 2026-06-26 | CNY 32,26 | -%4,24 | CNY 33,50 | CNY 34,88 | CNY 32,18 | 28,47M |
| 2026-06-25 | CNY 33,69 | -%6,36 | CNY 35,45 | CNY 35,92 | CNY 33,10 | 38,03M |
| 2026-06-24 | CNY 35,98 | +%3,93 | CNY 33,76 | CNY 36,20 | CNY 32,11 | 47,44M |
| 2026-06-23 | CNY 34,62 | -%10,01 | CNY 37,50 | CNY 37,70 | CNY 34,62 | 38,22M |
| 2026-06-22 | CNY 38,47 | +%1,61 | CNY 36,90 | CNY 38,74 | CNY 35,78 | 41,50M |
| 2026-06-18 | CNY 37,86 | -%7,21 | CNY 40,00 | CNY 41,47 | CNY 37,69 | 40,63M |
| 2026-06-17 | CNY 40,80 | -%2,32 | CNY 41,20 | CNY 42,59 | CNY 40,60 | 25,09M |
| 2026-06-16 | CNY 41,77 | -%8,40 | CNY 44,00 | CNY 44,00 | CNY 41,75 | 37,65M |
| 2026-06-15 | CNY 45,60 | -%2,79 | CNY 46,91 | CNY 48,99 | CNY 43,51 | 46,76M |
| 2026-06-12 | CNY 46,91 | +%3,51 | CNY 46,00 | CNY 49,50 | CNY 44,80 | 50,09M |
| 2026-06-11 | CNY 45,32 | +%10,00 | CNY 41,82 | CNY 45,32 | CNY 40,86 | 51,50M |
| 2026-06-10 | CNY 41,20 | -%2,14 | CNY 42,33 | CNY 43,50 | CNY 40,11 | 24,29M |
| 2026-06-09 | CNY 42,10 | +%9,24 | CNY 38,76 | CNY 42,39 | CNY 37,76 | 30,36M |
| 2026-06-08 | CNY 38,54 | -%1,33 | CNY 38,37 | CNY 40,30 | CNY 37,56 | 18,31M |
| 2026-06-05 | CNY 39,06 | +%2,25 | CNY 38,22 | CNY 41,00 | CNY 37,61 | 22,43M |
| 2026-06-04 | CNY 38,20 | -%3,12 | CNY 39,00 | CNY 39,09 | CNY 37,01 | 23,07M |
| 2026-06-03 | CNY 39,43 | +%1,83 | CNY 38,69 | CNY 40,27 | CNY 38,20 | 20,99M |
| 2026-06-02 | CNY 38,72 | -%1,50 | CNY 39,90 | CNY 39,98 | CNY 37,40 | 17,86M |
| 2026-06-01 | CNY 39,31 | -%6,80 | CNY 41,34 | CNY 42,76 | CNY 39,18 | 22,13M |
| 2026-05-29 | CNY 42,18 | +%2,38 | CNY 40,85 | CNY 42,80 | CNY 39,85 | 28,50M |
| 2026-05-28 | CNY 41,20 | -%3,42 | CNY 42,66 | CNY 43,35 | CNY 38,39 | 28,93M |
| 2026-05-27 | CNY 42,66 | -%6,53 | CNY 45,29 | CNY 45,79 | CNY 42,30 | 29,08M |
| 2026-05-26 | CNY 45,64 | +%7,87 | CNY 42,30 | CNY 46,06 | CNY 41,65 | 39,29M |