Hengyi Petrochemical Co., Ltd. Class A 000703
SZSE · Çin · Proses Endüstrileri
CNY 15,63-0,06 (-%0,38)
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 15,63 | -%0,38 | CNY 15,66 | CNY 15,87 | CNY 15,42 | 70,28M |
| 2026-09-29 | CNY 15,69 | -%9,10 | CNY 17,20 | CNY 17,30 | CNY 15,53 | 131,82M |
| 2026-09-28 | CNY 17,26 | +%0,12 | CNY 17,16 | CNY 17,49 | CNY 16,78 | 67,43M |
| 2026-09-24 | CNY 17,24 | -%0,86 | CNY 17,38 | CNY 17,69 | CNY 17,08 | 58,36M |
| 2026-09-23 | CNY 17,39 | +%3,45 | CNY 16,90 | CNY 17,46 | CNY 16,72 | 81,54M |
| 2026-09-22 | CNY 16,81 | -%0,83 | CNY 16,78 | CNY 17,02 | CNY 16,14 | 77,09M |
| 2026-09-21 | CNY 16,95 | %0,00 | CNY 16,79 | CNY 17,12 | CNY 16,51 | 71,93M |
| 2026-09-18 | CNY 16,95 | -%4,40 | CNY 16,80 | CNY 17,25 | CNY 16,61 | 65,07M |
| 2026-09-17 | CNY 17,73 | +%1,43 | CNY 17,13 | CNY 17,92 | CNY 17,05 | 66,97M |
| 2026-09-16 | CNY 17,48 | +%2,94 | CNY 17,05 | CNY 17,60 | CNY 16,70 | 87,12M |
| 2026-09-15 | CNY 16,98 | -%0,53 | CNY 16,87 | CNY 17,21 | CNY 16,82 | 52,31M |
| 2026-09-14 | CNY 17,07 | -%1,61 | CNY 17,35 | CNY 17,50 | CNY 16,78 | 85,09M |
| 2026-09-11 | CNY 17,35 | -%3,61 | CNY 18,00 | CNY 18,13 | CNY 16,93 | 79,96M |
| 2026-09-10 | CNY 18,00 | -%3,49 | CNY 18,70 | CNY 18,84 | CNY 17,95 | 71,99M |
| 2026-09-09 | CNY 18,65 | -%1,27 | CNY 18,71 | CNY 19,04 | CNY 18,14 | 73,98M |
| 2026-09-08 | CNY 18,89 | +%6,78 | CNY 17,65 | CNY 19,01 | CNY 17,59 | 91,16M |
| 2026-09-07 | CNY 17,69 | -%1,34 | CNY 17,99 | CNY 18,40 | CNY 17,57 | 70,40M |
| 2026-09-04 | CNY 17,93 | -%5,03 | CNY 18,80 | CNY 18,83 | CNY 17,84 | 96,38M |
| 2026-09-03 | CNY 18,88 | +%1,94 | CNY 18,51 | CNY 19,30 | CNY 18,33 | 82,10M |
| 2026-09-02 | CNY 18,52 | -%2,42 | CNY 19,31 | CNY 19,43 | CNY 18,46 | 85,87M |
| 2026-09-01 | CNY 18,98 | -%2,77 | CNY 19,52 | CNY 20,19 | CNY 18,76 | 118,12M |
| 2026-08-31 | CNY 19,52 | +%0,15 | CNY 19,80 | CNY 19,90 | CNY 18,95 | 132,78M |
| 2026-08-28 | CNY 19,49 | +%1,51 | CNY 19,20 | CNY 19,74 | CNY 18,88 | 93,91M |
| 2026-08-27 | CNY 19,20 | +%5,49 | CNY 18,18 | CNY 19,55 | CNY 17,93 | 120,80M |
| 2026-08-26 | CNY 18,20 | -%0,76 | CNY 17,75 | CNY 18,44 | CNY 17,72 | 109,87M |
| 2026-08-25 | CNY 18,34 | -%3,58 | CNY 19,29 | CNY 19,38 | CNY 18,00 | 119,12M |
| 2026-08-24 | CNY 19,02 | -%8,56 | CNY 20,59 | CNY 20,95 | CNY 18,73 | 154,30M |
| 2026-08-21 | CNY 20,80 | +%3,48 | CNY 20,12 | CNY 20,93 | CNY 19,70 | 116,24M |
| 2026-08-20 | CNY 20,10 | +%5,35 | CNY 19,32 | CNY 20,70 | CNY 18,84 | 174,60M |
| 2026-08-19 | CNY 19,08 | +%9,22 | CNY 17,51 | CNY 19,22 | CNY 17,47 | 174,42M |
| 2026-08-18 | CNY 17,47 | +%3,62 | CNY 16,83 | CNY 17,51 | CNY 16,64 | 101,32M |
| 2026-08-17 | CNY 16,86 | +%0,48 | CNY 16,90 | CNY 16,96 | CNY 16,39 | 66,39M |
| 2026-08-14 | CNY 16,78 | -%0,30 | CNY 16,95 | CNY 17,20 | CNY 16,57 | 52,91M |
| 2026-08-13 | CNY 16,83 | -%1,87 | CNY 17,16 | CNY 17,47 | CNY 16,77 | 70,42M |
| 2026-08-12 | CNY 17,15 | -%2,00 | CNY 17,55 | CNY 17,83 | CNY 17,02 | 75,97M |
| 2026-08-11 | CNY 17,50 | -%3,74 | CNY 17,71 | CNY 18,06 | CNY 16,80 | 102,70M |
| 2026-08-10 | CNY 18,18 | +%2,65 | CNY 17,91 | CNY 19,30 | CNY 17,61 | 113,46M |
| 2026-08-07 | CNY 17,71 | +%2,97 | CNY 17,20 | CNY 17,95 | CNY 17,09 | 66,27M |
| 2026-08-06 | CNY 17,20 | +%4,94 | CNY 16,30 | CNY 17,29 | CNY 16,24 | 94,78M |
| 2026-08-05 | CNY 16,39 | +%3,93 | CNY 15,55 | CNY 16,68 | CNY 15,26 | 107,16M |
| 2026-08-04 | CNY 15,77 | -%2,65 | CNY 16,08 | CNY 16,26 | CNY 15,67 | 58,95M |
| 2026-08-03 | CNY 16,20 | +%0,68 | CNY 15,74 | CNY 16,57 | CNY 15,30 | 68,14M |
| 2026-07-31 | CNY 16,09 | +%0,25 | CNY 15,42 | CNY 16,27 | CNY 15,15 | 73,46M |
| 2026-07-30 | CNY 16,05 | +%2,88 | CNY 15,51 | CNY 16,43 | CNY 15,23 | 90,20M |
| 2026-07-29 | CNY 15,60 | +%1,96 | CNY 15,28 | CNY 15,79 | CNY 14,97 | 61,53M |
| 2026-07-28 | CNY 15,30 | -%3,23 | CNY 15,38 | CNY 15,55 | CNY 15,07 | 51,93M |
| 2026-07-27 | CNY 15,81 | +%5,05 | CNY 14,51 | CNY 15,90 | CNY 14,38 | 95,42M |
| 2026-07-24 | CNY 15,05 | -%4,87 | CNY 16,00 | CNY 16,50 | CNY 14,99 | 110,42M |
| 2026-07-23 | CNY 15,82 | +%4,35 | CNY 15,07 | CNY 15,99 | CNY 14,82 | 107,44M |
| 2026-07-22 | CNY 15,16 | +%3,55 | CNY 14,51 | CNY 15,43 | CNY 14,33 | 92,03M |
| 2026-07-21 | CNY 14,64 | -%3,11 | CNY 14,85 | CNY 14,94 | CNY 14,11 | 90,96M |
| 2026-07-20 | CNY 15,11 | +%3,14 | CNY 14,85 | CNY 15,48 | CNY 14,74 | 120,68M |
| 2026-07-17 | CNY 14,65 | +%4,12 | CNY 14,12 | CNY 14,80 | CNY 14,04 | 101,24M |
| 2026-07-16 | CNY 14,07 | -%2,83 | CNY 14,38 | CNY 14,54 | CNY 13,76 | 66,88M |
| 2026-07-15 | CNY 14,48 | -%0,41 | CNY 14,55 | CNY 15,22 | CNY 14,42 | 100,06M |
| 2026-07-14 | CNY 14,54 | +%9,98 | CNY 13,39 | CNY 14,54 | CNY 13,32 | 88,21M |
| 2026-07-13 | CNY 13,22 | -%3,71 | CNY 13,90 | CNY 14,04 | CNY 13,10 | 65,23M |
| 2026-07-10 | CNY 13,73 | +%1,03 | CNY 13,43 | CNY 14,03 | CNY 13,01 | 71,56M |
| 2026-07-09 | CNY 13,59 | -%0,95 | CNY 13,86 | CNY 14,15 | CNY 13,34 | 75,09M |
| 2026-07-08 | CNY 13,72 | -%2,70 | CNY 14,33 | CNY 14,63 | CNY 13,67 | 73,79M |
| 2026-07-07 | CNY 14,10 | -%7,11 | CNY 15,00 | CNY 15,00 | CNY 13,89 | 91,71M |
| 2026-07-06 | CNY 15,18 | +%4,26 | CNY 14,79 | CNY 15,90 | CNY 14,60 | 111,61M |
| 2026-07-03 | CNY 14,56 | -%3,38 | CNY 15,37 | CNY 15,64 | CNY 14,51 | 102,03M |
| 2026-07-02 | CNY 15,07 | +%2,94 | CNY 14,22 | CNY 15,35 | CNY 14,15 | 129,36M |
| 2026-07-01 | CNY 14,64 | +%7,89 | CNY 13,60 | CNY 14,86 | CNY 13,20 | 160,46M |
| 2026-06-30 | CNY 13,57 | -%9,53 | CNY 14,28 | CNY 14,70 | CNY 13,50 | 172,86M |
| 2026-06-29 | CNY 15,00 | -%10,02 | CNY 16,00 | CNY 16,10 | CNY 15,00 | 76,07M |
| 2026-06-26 | CNY 16,67 | +%7,34 | CNY 17,08 | CNY 17,08 | CNY 15,56 | 248,10M |
| 2026-06-25 | CNY 15,53 | +%5,00 | CNY 14,68 | CNY 15,68 | CNY 13,90 | 118,17M |
| 2026-06-24 | CNY 14,79 | +%8,91 | CNY 13,74 | CNY 14,94 | CNY 13,74 | 105,54M |
| 2026-06-23 | CNY 13,58 | +%5,60 | CNY 13,26 | CNY 14,15 | CNY 13,13 | 98,16M |
| 2026-06-22 | CNY 12,86 | +%3,21 | CNY 12,38 | CNY 12,97 | CNY 12,18 | 51,10M |
| 2026-06-18 | CNY 12,46 | -%1,50 | CNY 12,53 | CNY 12,68 | CNY 12,25 | 41,23M |
| 2026-06-17 | CNY 12,65 | -%1,02 | CNY 12,66 | CNY 13,01 | CNY 12,50 | 41,93M |
| 2026-06-16 | CNY 12,78 | -%1,01 | CNY 12,75 | CNY 13,25 | CNY 12,51 | 53,93M |
| 2026-06-15 | CNY 12,91 | -%0,92 | CNY 13,18 | CNY 13,64 | CNY 12,68 | 74,90M |
| 2026-06-12 | CNY 13,03 | +%4,83 | CNY 12,65 | CNY 13,46 | CNY 12,26 | 68,87M |
| 2026-06-11 | CNY 12,43 | -%1,82 | CNY 12,80 | CNY 12,96 | CNY 12,23 | 34,27M |
| 2026-06-10 | CNY 12,66 | -%0,39 | CNY 12,55 | CNY 13,05 | CNY 12,39 | 30,06M |
| 2026-06-09 | CNY 12,71 | -%2,16 | CNY 13,07 | CNY 13,07 | CNY 12,54 | 41,09M |
| 2026-06-08 | CNY 12,99 | -%2,62 | CNY 13,16 | CNY 13,43 | CNY 12,84 | 47,55M |
| 2026-06-05 | CNY 13,34 | +%1,75 | CNY 13,13 | CNY 13,62 | CNY 12,97 | 58,28M |
| 2026-06-04 | CNY 13,11 | -%2,89 | CNY 13,39 | CNY 13,40 | CNY 12,91 | 43,88M |
| 2026-06-03 | CNY 13,50 | +%2,58 | CNY 13,17 | CNY 13,60 | CNY 12,96 | 49,66M |
| 2026-06-02 | CNY 13,16 | +%2,09 | CNY 12,91 | CNY 13,44 | CNY 12,89 | 51,81M |
| 2026-06-01 | CNY 12,89 | +%0,31 | CNY 12,66 | CNY 13,26 | CNY 12,52 | 41,94M |
| 2026-05-29 | CNY 12,85 | -%1,61 | CNY 12,97 | CNY 13,20 | CNY 12,74 | 29,31M |
| 2026-05-28 | CNY 13,06 | -%0,61 | CNY 13,13 | CNY 13,48 | CNY 12,98 | 31,12M |
| 2026-05-27 | CNY 13,14 | -%3,74 | CNY 13,58 | CNY 13,64 | CNY 12,92 | 42,81M |
| 2026-05-26 | CNY 13,65 | +%1,79 | CNY 13,40 | CNY 13,78 | CNY 13,00 | 53,31M |