HBIS Company Limited Class A 000709
SZSE · Çin · Enerji Dışı Mineraller
CNY 2,04+0,04 (+%2,00)
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 2,04 | +%2,00 | CNY 2,00 | CNY 2,05 | CNY 1,99 | 80,07M |
| 2026-09-29 | CNY 2,00 | +%0,50 | CNY 1,98 | CNY 2,02 | CNY 1,98 | 63,87M |
| 2026-09-28 | CNY 1,99 | -%1,00 | CNY 2,01 | CNY 2,02 | CNY 1,98 | 57,27M |
| 2026-09-24 | CNY 2,01 | -%0,99 | CNY 2,04 | CNY 2,04 | CNY 2,00 | 74,54M |
| 2026-09-23 | CNY 2,03 | -%0,98 | CNY 2,04 | CNY 2,09 | CNY 2,03 | 108,25M |
| 2026-09-22 | CNY 2,05 | -%1,44 | CNY 2,08 | CNY 2,09 | CNY 2,04 | 77,67M |
| 2026-09-21 | CNY 2,08 | +%0,97 | CNY 2,06 | CNY 2,09 | CNY 2,05 | 62,27M |
| 2026-09-18 | CNY 2,06 | +%0,98 | CNY 2,05 | CNY 2,07 | CNY 2,04 | 55,88M |
| 2026-09-17 | CNY 2,04 | -%0,97 | CNY 2,06 | CNY 2,07 | CNY 2,03 | 63,16M |
| 2026-09-16 | CNY 2,06 | -%0,48 | CNY 2,06 | CNY 2,08 | CNY 2,03 | 74,05M |
| 2026-09-15 | CNY 2,07 | -%0,48 | CNY 2,07 | CNY 2,08 | CNY 2,06 | 45,00M |
| 2026-09-14 | CNY 2,08 | %0,00 | CNY 2,07 | CNY 2,09 | CNY 2,05 | 62,73M |
| 2026-09-11 | CNY 2,08 | -%2,80 | CNY 2,13 | CNY 2,14 | CNY 2,06 | 121,68M |
| 2026-09-10 | CNY 2,14 | -%0,47 | CNY 2,14 | CNY 2,16 | CNY 2,12 | 90,95M |
| 2026-09-09 | CNY 2,15 | +%0,47 | CNY 2,14 | CNY 2,16 | CNY 2,12 | 74,54M |
| 2026-09-08 | CNY 2,14 | +%3,38 | CNY 2,08 | CNY 2,15 | CNY 2,07 | 129,23M |
| 2026-09-07 | CNY 2,07 | -%1,43 | CNY 2,09 | CNY 2,10 | CNY 2,07 | 74,65M |
| 2026-09-04 | CNY 2,10 | +%0,96 | CNY 2,09 | CNY 2,12 | CNY 2,08 | 87,55M |
| 2026-09-03 | CNY 2,08 | -%0,95 | CNY 2,10 | CNY 2,12 | CNY 2,08 | 63,38M |
| 2026-09-02 | CNY 2,10 | -%1,41 | CNY 2,12 | CNY 2,13 | CNY 2,09 | 86,49M |
| 2026-09-01 | CNY 2,13 | +%0,47 | CNY 2,12 | CNY 2,15 | CNY 2,12 | 87,21M |
| 2026-08-31 | CNY 2,12 | -%1,40 | CNY 2,15 | CNY 2,15 | CNY 2,11 | 89,78M |
| 2026-08-28 | CNY 2,15 | +%0,94 | CNY 2,12 | CNY 2,16 | CNY 2,10 | 88,99M |
| 2026-08-27 | CNY 2,13 | -%0,93 | CNY 2,14 | CNY 2,15 | CNY 2,09 | 93,08M |
| 2026-08-26 | CNY 2,15 | +%1,90 | CNY 2,11 | CNY 2,16 | CNY 2,10 | 99,52M |
| 2026-08-25 | CNY 2,11 | +%0,48 | CNY 2,09 | CNY 2,12 | CNY 2,09 | 59,55M |
| 2026-08-24 | CNY 2,10 | +%1,45 | CNY 2,08 | CNY 2,11 | CNY 2,07 | 61,57M |
| 2026-08-21 | CNY 2,07 | -%0,96 | CNY 2,09 | CNY 2,09 | CNY 2,06 | 70,14M |
| 2026-08-20 | CNY 2,09 | +%1,95 | CNY 2,05 | CNY 2,10 | CNY 2,05 | 84,40M |
| 2026-08-19 | CNY 2,05 | -%1,44 | CNY 2,08 | CNY 2,09 | CNY 2,05 | 56,70M |
| 2026-08-18 | CNY 2,08 | -%0,95 | CNY 2,10 | CNY 2,10 | CNY 2,07 | 61,02M |
| 2026-08-17 | CNY 2,10 | +%0,48 | CNY 2,09 | CNY 2,11 | CNY 2,07 | 58,31M |
| 2026-08-14 | CNY 2,09 | %0,00 | CNY 2,09 | CNY 2,10 | CNY 2,06 | 64,23M |
| 2026-08-13 | CNY 2,09 | -%2,34 | CNY 2,13 | CNY 2,14 | CNY 2,09 | 80,58M |
| 2026-08-12 | CNY 2,14 | +%1,42 | CNY 2,11 | CNY 2,15 | CNY 2,09 | 71,69M |
| 2026-08-11 | CNY 2,11 | -%1,86 | CNY 2,14 | CNY 2,15 | CNY 2,10 | 76,07M |
| 2026-08-10 | CNY 2,15 | +%0,94 | CNY 2,12 | CNY 2,16 | CNY 2,12 | 74,86M |
| 2026-08-07 | CNY 2,13 | -%0,47 | CNY 2,13 | CNY 2,14 | CNY 2,10 | 70,63M |
| 2026-08-06 | CNY 2,14 | -%0,47 | CNY 2,15 | CNY 2,16 | CNY 2,11 | 83,08M |
| 2026-08-05 | CNY 2,15 | -%0,46 | CNY 2,16 | CNY 2,17 | CNY 2,12 | 75,60M |
| 2026-08-04 | CNY 2,16 | -%1,82 | CNY 2,21 | CNY 2,22 | CNY 2,15 | 96,71M |
| 2026-08-03 | CNY 2,20 | +%2,80 | CNY 2,14 | CNY 2,23 | CNY 2,14 | 151,22M |
| 2026-07-31 | CNY 2,14 | -%0,47 | CNY 2,15 | CNY 2,16 | CNY 2,13 | 85,90M |
| 2026-07-30 | CNY 2,15 | +%0,94 | CNY 2,13 | CNY 2,18 | CNY 2,12 | 94,27M |
| 2026-07-29 | CNY 2,13 | +%2,40 | CNY 2,08 | CNY 2,15 | CNY 2,07 | 111,44M |
| 2026-07-28 | CNY 2,08 | %0,00 | CNY 2,07 | CNY 2,09 | CNY 2,05 | 70,22M |
| 2026-07-27 | CNY 2,08 | +%0,97 | CNY 2,05 | CNY 2,09 | CNY 2,05 | 64,01M |
| 2026-07-24 | CNY 2,06 | -%2,37 | CNY 2,10 | CNY 2,13 | CNY 2,05 | 88,34M |
| 2026-07-23 | CNY 2,11 | +%0,48 | CNY 2,07 | CNY 2,12 | CNY 2,06 | 106,55M |
| 2026-07-22 | CNY 2,10 | +%0,48 | CNY 2,08 | CNY 2,10 | CNY 2,05 | 96,00M |
| 2026-07-21 | CNY 2,09 | %0,00 | CNY 2,08 | CNY 2,13 | CNY 2,08 | 96,66M |
| 2026-07-20 | CNY 2,09 | +%2,45 | CNY 2,05 | CNY 2,10 | CNY 2,04 | 113,93M |
| 2026-07-17 | CNY 2,04 | -%0,97 | CNY 2,06 | CNY 2,10 | CNY 2,03 | 110,64M |
| 2026-07-16 | CNY 2,06 | -%0,48 | CNY 2,06 | CNY 2,09 | CNY 2,03 | 93,22M |
| 2026-07-15 | CNY 2,07 | +%2,99 | CNY 2,01 | CNY 2,08 | CNY 2,00 | 117,48M |
| 2026-07-14 | CNY 2,01 | +%2,55 | CNY 1,95 | CNY 2,02 | CNY 1,95 | 94,68M |
| 2026-07-13 | CNY 1,96 | -%1,01 | CNY 1,97 | CNY 1,99 | CNY 1,95 | 78,42M |
| 2026-07-10 | CNY 1,98 | +%2,06 | CNY 1,94 | CNY 2,00 | CNY 1,91 | 111,49M |
| 2026-07-09 | CNY 1,94 | -%2,02 | CNY 1,97 | CNY 1,99 | CNY 1,92 | 81,14M |
| 2026-07-08 | CNY 1,98 | +%0,51 | CNY 1,97 | CNY 2,00 | CNY 1,95 | 68,78M |
| 2026-07-07 | CNY 1,97 | -%2,48 | CNY 2,01 | CNY 2,03 | CNY 1,96 | 77,62M |
| 2026-07-06 | CNY 2,02 | +%1,51 | CNY 1,99 | CNY 2,02 | CNY 1,98 | 80,39M |
| 2026-07-03 | CNY 1,99 | +%0,51 | CNY 1,98 | CNY 2,01 | CNY 1,97 | 82,32M |
| 2026-07-02 | CNY 1,98 | %0,00 | CNY 1,97 | CNY 2,01 | CNY 1,96 | 82,52M |
| 2026-07-01 | CNY 1,98 | +%2,06 | CNY 1,93 | CNY 2,00 | CNY 1,92 | 116,83M |
| 2026-06-30 | CNY 1,94 | -%2,02 | CNY 1,97 | CNY 1,98 | CNY 1,92 | 76,89M |
| 2026-06-29 | CNY 1,98 | +%1,02 | CNY 1,96 | CNY 2,00 | CNY 1,92 | 91,16M |
| 2026-06-26 | CNY 1,96 | -%2,97 | CNY 2,01 | CNY 2,03 | CNY 1,95 | 86,90M |
| 2026-06-25 | CNY 2,02 | -%0,49 | CNY 2,01 | CNY 2,04 | CNY 1,99 | 76,85M |
| 2026-06-24 | CNY 2,03 | -%0,98 | CNY 2,05 | CNY 2,07 | CNY 2,01 | 82,67M |
| 2026-06-23 | CNY 2,05 | -%1,44 | CNY 2,08 | CNY 2,12 | CNY 2,05 | 99,69M |
| 2026-06-22 | CNY 2,08 | +%0,97 | CNY 2,06 | CNY 2,09 | CNY 2,02 | 90,98M |
| 2026-06-18 | CNY 2,06 | -%0,96 | CNY 2,07 | CNY 2,10 | CNY 2,05 | 73,19M |
| 2026-06-17 | CNY 2,08 | -%1,42 | CNY 2,10 | CNY 2,12 | CNY 2,07 | 78,53M |
| 2026-06-16 | CNY 2,11 | -%1,40 | CNY 2,13 | CNY 2,14 | CNY 2,10 | 79,42M |
| 2026-06-15 | CNY 2,14 | +%0,94 | CNY 2,15 | CNY 2,18 | CNY 2,12 | 111,64M |
| 2026-06-12 | CNY 2,12 | +%1,92 | CNY 2,08 | CNY 2,14 | CNY 2,07 | 105,66M |
| 2026-06-11 | CNY 2,08 | -%0,48 | CNY 2,07 | CNY 2,09 | CNY 2,05 | 79,25M |
| 2026-06-10 | CNY 2,09 | -%0,48 | CNY 2,09 | CNY 2,10 | CNY 2,05 | 91,71M |
| 2026-06-09 | CNY 2,10 | -%5,41 | CNY 2,18 | CNY 2,18 | CNY 2,08 | 181,25M |
| 2026-06-08 | CNY 2,22 | +%1,83 | CNY 2,16 | CNY 2,27 | CNY 2,12 | 202,00M |
| 2026-06-05 | CNY 2,18 | %0,00 | CNY 2,17 | CNY 2,20 | CNY 2,17 | 75,55M |
| 2026-06-04 | CNY 2,18 | -%1,36 | CNY 2,20 | CNY 2,22 | CNY 2,17 | 82,29M |
| 2026-06-03 | CNY 2,21 | -%1,34 | CNY 2,24 | CNY 2,24 | CNY 2,20 | 83,42M |
| 2026-06-02 | CNY 2,24 | -%0,88 | CNY 2,26 | CNY 2,28 | CNY 2,23 | 69,73M |
| 2026-06-01 | CNY 2,26 | +%1,35 | CNY 2,23 | CNY 2,27 | CNY 2,18 | 104,23M |
| 2026-05-29 | CNY 2,23 | +%0,90 | CNY 2,21 | CNY 2,26 | CNY 2,21 | 95,49M |
| 2026-05-28 | CNY 2,21 | +%0,45 | CNY 2,20 | CNY 2,23 | CNY 2,19 | 63,42M |
| 2026-05-27 | CNY 2,20 | -%2,65 | CNY 2,25 | CNY 2,27 | CNY 2,20 | 81,10M |
| 2026-05-26 | CNY 2,26 | +%1,35 | CNY 2,23 | CNY 2,26 | CNY 2,22 | 78,93M |