CCCG Urban Development Holding Group Co Ltd Class A 000736
SZSE · Çin · Finans
CNY 4,85+0,05 (+%1,04)
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 4,85 | +%1,04 | CNY 4,69 | CNY 4,88 | CNY 4,36 | 40,12M |
| 2026-09-29 | CNY 4,80 | +%4,35 | CNY 4,63 | CNY 4,82 | CNY 4,63 | 25,44M |
| 2026-09-28 | CNY 4,60 | %0,00 | CNY 4,68 | CNY 4,68 | CNY 4,53 | 13,42M |
| 2026-09-24 | CNY 4,60 | -%2,95 | CNY 4,67 | CNY 4,78 | CNY 4,60 | 21,65M |
| 2026-09-23 | CNY 4,74 | +%0,21 | CNY 4,73 | CNY 4,91 | CNY 4,68 | 31,21M |
| 2026-09-22 | CNY 4,73 | -%0,63 | CNY 4,71 | CNY 4,79 | CNY 4,66 | 24,95M |
| 2026-09-21 | CNY 4,76 | +%5,31 | CNY 4,47 | CNY 4,78 | CNY 4,39 | 35,15M |
| 2026-09-18 | CNY 4,52 | +%3,67 | CNY 4,34 | CNY 4,54 | CNY 4,31 | 20,12M |
| 2026-09-17 | CNY 4,36 | +%2,35 | CNY 4,25 | CNY 4,37 | CNY 4,20 | 13,24M |
| 2026-09-16 | CNY 4,26 | -%0,23 | CNY 4,25 | CNY 4,28 | CNY 4,21 | 12,49M |
| 2026-09-15 | CNY 4,27 | -%2,95 | CNY 4,38 | CNY 4,39 | CNY 4,26 | 13,13M |
| 2026-09-14 | CNY 4,40 | -%0,45 | CNY 4,38 | CNY 4,45 | CNY 4,34 | 11,57M |
| 2026-09-11 | CNY 4,42 | -%4,12 | CNY 4,56 | CNY 4,60 | CNY 4,38 | 18,42M |
| 2026-09-10 | CNY 4,61 | -%1,91 | CNY 4,66 | CNY 4,70 | CNY 4,60 | 16,37M |
| 2026-09-09 | CNY 4,70 | -%3,69 | CNY 4,80 | CNY 4,86 | CNY 4,67 | 22,88M |
| 2026-09-08 | CNY 4,88 | +%3,61 | CNY 4,70 | CNY 4,94 | CNY 4,69 | 29,96M |
| 2026-09-07 | CNY 4,71 | %0,00 | CNY 4,65 | CNY 4,77 | CNY 4,64 | 23,41M |
| 2026-09-04 | CNY 4,71 | +%2,61 | CNY 4,62 | CNY 4,87 | CNY 4,55 | 41,00M |
| 2026-09-03 | CNY 4,59 | -%1,50 | CNY 4,71 | CNY 4,86 | CNY 4,54 | 36,03M |
| 2026-09-02 | CNY 4,66 | -%0,43 | CNY 4,62 | CNY 4,76 | CNY 4,51 | 37,48M |
| 2026-09-01 | CNY 4,68 | -%1,27 | CNY 4,60 | CNY 4,79 | CNY 4,50 | 59,95M |
| 2026-08-31 | CNY 4,74 | +%1,28 | CNY 5,15 | CNY 5,15 | CNY 4,72 | 89,25M |
| 2026-08-28 | CNY 4,68 | +%3,77 | CNY 4,57 | CNY 4,74 | CNY 4,51 | 25,87M |
| 2026-08-27 | CNY 4,51 | +%0,45 | CNY 4,49 | CNY 4,54 | CNY 4,44 | 15,47M |
| 2026-08-26 | CNY 4,49 | +%0,90 | CNY 4,43 | CNY 4,55 | CNY 4,42 | 28,20M |
| 2026-08-25 | CNY 4,45 | +%4,71 | CNY 4,27 | CNY 4,64 | CNY 4,24 | 33,80M |
| 2026-08-24 | CNY 4,25 | -%2,30 | CNY 4,33 | CNY 4,38 | CNY 4,22 | 15,99M |
| 2026-08-21 | CNY 4,35 | -%2,68 | CNY 4,36 | CNY 4,39 | CNY 4,21 | 28,49M |
| 2026-08-20 | CNY 4,47 | -%8,78 | CNY 4,82 | CNY 4,85 | CNY 4,41 | 64,39M |
| 2026-08-19 | CNY 4,90 | +%10,11 | CNY 4,62 | CNY 4,90 | CNY 4,57 | 33,08M |
| 2026-08-18 | CNY 4,45 | -%0,45 | CNY 4,43 | CNY 4,53 | CNY 4,41 | 12,95M |
| 2026-08-17 | CNY 4,47 | +%0,22 | CNY 4,45 | CNY 4,50 | CNY 4,38 | 13,70M |
| 2026-08-14 | CNY 4,46 | -%3,46 | CNY 4,62 | CNY 4,65 | CNY 4,44 | 22,85M |
| 2026-08-13 | CNY 4,62 | -%6,67 | CNY 4,86 | CNY 4,93 | CNY 4,62 | 40,39M |
| 2026-08-12 | CNY 4,95 | +%10,00 | CNY 4,48 | CNY 4,95 | CNY 4,46 | 35,45M |
| 2026-08-11 | CNY 4,50 | %0,00 | CNY 4,45 | CNY 4,60 | CNY 4,45 | 15,23M |
| 2026-08-10 | CNY 4,50 | +%3,21 | CNY 4,36 | CNY 4,61 | CNY 4,34 | 17,67M |
| 2026-08-07 | CNY 4,36 | -%2,46 | CNY 4,47 | CNY 4,48 | CNY 4,29 | 11,60M |
| 2026-08-06 | CNY 4,47 | +%0,45 | CNY 4,44 | CNY 4,48 | CNY 4,34 | 11,74M |
| 2026-08-05 | CNY 4,45 | +%0,68 | CNY 4,39 | CNY 4,46 | CNY 4,35 | 12,62M |
| 2026-08-04 | CNY 4,42 | %0,00 | CNY 4,40 | CNY 4,51 | CNY 4,38 | 12,00M |
| 2026-08-03 | CNY 4,42 | +%0,68 | CNY 4,48 | CNY 4,48 | CNY 4,33 | 14,48M |
| 2026-07-31 | CNY 4,39 | +%1,62 | CNY 4,30 | CNY 4,42 | CNY 4,28 | 20,75M |
| 2026-07-30 | CNY 4,32 | -%1,82 | CNY 4,28 | CNY 4,56 | CNY 4,22 | 35,05M |
| 2026-07-29 | CNY 4,40 | +%10,00 | CNY 4,00 | CNY 4,40 | CNY 3,98 | 15,88M |
| 2026-07-28 | CNY 4,00 | +%1,52 | CNY 3,94 | CNY 4,05 | CNY 3,91 | 8,02M |
| 2026-07-27 | CNY 3,94 | +%2,87 | CNY 3,82 | CNY 3,98 | CNY 3,79 | 7,62M |
| 2026-07-24 | CNY 3,83 | -%3,53 | CNY 3,92 | CNY 4,00 | CNY 3,82 | 6,83M |
| 2026-07-23 | CNY 3,97 | +%3,39 | CNY 3,84 | CNY 3,98 | CNY 3,82 | 7,68M |
| 2026-07-22 | CNY 3,84 | -%0,26 | CNY 3,85 | CNY 3,91 | CNY 3,79 | 6,96M |
| 2026-07-21 | CNY 3,85 | -%1,53 | CNY 3,90 | CNY 3,92 | CNY 3,75 | 11,62M |
| 2026-07-20 | CNY 3,91 | -%1,76 | CNY 3,98 | CNY 4,05 | CNY 3,86 | 11,65M |
| 2026-07-17 | CNY 3,98 | -%1,97 | CNY 4,06 | CNY 4,14 | CNY 3,94 | 12,07M |
| 2026-07-16 | CNY 4,06 | +%1,75 | CNY 3,95 | CNY 4,12 | CNY 3,95 | 9,83M |
| 2026-07-15 | CNY 3,99 | +%2,05 | CNY 3,87 | CNY 4,05 | CNY 3,87 | 13,67M |
| 2026-07-14 | CNY 3,91 | +%4,27 | CNY 3,76 | CNY 4,01 | CNY 3,74 | 11,58M |
| 2026-07-13 | CNY 3,75 | -%4,09 | CNY 3,89 | CNY 3,92 | CNY 3,73 | 10,22M |
| 2026-07-10 | CNY 3,91 | +%2,62 | CNY 3,80 | CNY 3,98 | CNY 3,75 | 13,12M |
| 2026-07-09 | CNY 3,81 | -%1,80 | CNY 3,88 | CNY 3,90 | CNY 3,77 | 9,29M |
| 2026-07-08 | CNY 3,88 | +%0,52 | CNY 3,85 | CNY 3,90 | CNY 3,80 | 6,71M |
| 2026-07-07 | CNY 3,86 | -%6,31 | CNY 4,08 | CNY 4,08 | CNY 3,85 | 14,47M |
| 2026-07-06 | CNY 4,12 | +%4,04 | CNY 4,05 | CNY 4,12 | CNY 3,96 | 16,24M |
| 2026-07-03 | CNY 3,96 | +%1,54 | CNY 3,91 | CNY 4,02 | CNY 3,88 | 11,96M |
| 2026-07-02 | CNY 3,90 | +%1,30 | CNY 3,85 | CNY 4,06 | CNY 3,82 | 17,05M |
| 2026-07-01 | CNY 3,85 | +%5,48 | CNY 3,66 | CNY 3,88 | CNY 3,62 | 15,80M |
| 2026-06-30 | CNY 3,65 | -%1,62 | CNY 3,68 | CNY 3,74 | CNY 3,60 | 11,02M |
| 2026-06-29 | CNY 3,71 | +%0,82 | CNY 3,68 | CNY 3,75 | CNY 3,56 | 14,38M |
| 2026-06-26 | CNY 3,68 | -%2,65 | CNY 3,79 | CNY 3,83 | CNY 3,66 | 13,90M |
| 2026-06-25 | CNY 3,78 | -%2,33 | CNY 3,91 | CNY 3,91 | CNY 3,76 | 11,65M |
| 2026-06-24 | CNY 3,87 | -%3,97 | CNY 4,04 | CNY 4,11 | CNY 3,81 | 17,04M |
| 2026-06-23 | CNY 4,03 | +%3,07 | CNY 3,87 | CNY 4,25 | CNY 3,85 | 24,07M |
| 2026-06-22 | CNY 3,91 | -%3,69 | CNY 4,06 | CNY 4,06 | CNY 3,79 | 21,31M |
| 2026-06-18 | CNY 4,06 | -%7,52 | CNY 4,36 | CNY 4,37 | CNY 4,06 | 22,80M |
| 2026-06-17 | CNY 4,39 | -%4,98 | CNY 4,59 | CNY 4,59 | CNY 4,36 | 30,16M |
| 2026-06-16 | CNY 4,62 | +%10,00 | CNY 4,32 | CNY 4,62 | CNY 4,23 | 17,25M |
| 2026-06-15 | CNY 4,20 | -%1,64 | CNY 4,28 | CNY 4,40 | CNY 4,16 | 17,20M |
| 2026-06-12 | CNY 4,27 | +%2,64 | CNY 4,18 | CNY 4,38 | CNY 4,02 | 21,38M |
| 2026-06-11 | CNY 4,16 | -%1,65 | CNY 4,16 | CNY 4,34 | CNY 4,12 | 16,88M |
| 2026-06-10 | CNY 4,23 | -%2,53 | CNY 4,30 | CNY 4,39 | CNY 4,11 | 24,86M |
| 2026-06-09 | CNY 4,34 | -%4,41 | CNY 4,56 | CNY 4,59 | CNY 4,33 | 21,66M |
| 2026-06-08 | CNY 4,54 | -%4,22 | CNY 4,56 | CNY 4,79 | CNY 4,48 | 17,61M |
| 2026-06-05 | CNY 4,74 | -%2,07 | CNY 4,76 | CNY 4,85 | CNY 4,60 | 21,78M |
| 2026-06-04 | CNY 4,84 | -%10,04 | CNY 5,16 | CNY 5,24 | CNY 4,84 | 29,35M |
| 2026-06-03 | CNY 5,38 | +%0,19 | CNY 5,50 | CNY 5,56 | CNY 5,30 | 33,01M |
| 2026-06-02 | CNY 5,37 | %0,00 | CNY 5,37 | CNY 5,37 | CNY 5,37 | 0 |
| 2026-06-01 | CNY 5,37 | +%0,19 | CNY 5,34 | CNY 5,39 | CNY 5,22 | 5,25M |
| 2026-05-29 | CNY 5,36 | -%0,19 | CNY 5,39 | CNY 5,53 | CNY 5,33 | 6,86M |
| 2026-05-28 | CNY 5,37 | +%0,94 | CNY 5,32 | CNY 5,38 | CNY 5,28 | 3,63M |
| 2026-05-27 | CNY 5,32 | -%1,48 | CNY 5,40 | CNY 5,40 | CNY 5,26 | 5,70M |
| 2026-05-26 | CNY 5,40 | -%3,05 | CNY 5,53 | CNY 5,53 | CNY 5,35 | 6,28M |