Shanxi Hi-speed Group Co., Ltd. Class A 000755
SZSE · Çin · Ulaştırma
CNY 4,73+0,05 (+%1,07)
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 4,73 | +%1,07 | CNY 4,70 | CNY 4,73 | CNY 4,67 | 2,31M |
| 2026-09-29 | CNY 4,68 | %0,00 | CNY 4,65 | CNY 4,73 | CNY 4,65 | 3,06M |
| 2026-09-28 | CNY 4,68 | +%0,43 | CNY 4,67 | CNY 4,70 | CNY 4,63 | 3,00M |
| 2026-09-24 | CNY 4,66 | +%0,43 | CNY 4,63 | CNY 4,69 | CNY 4,62 | 3,21M |
| 2026-09-23 | CNY 4,64 | -%0,64 | CNY 4,67 | CNY 4,67 | CNY 4,62 | 3,14M |
| 2026-09-22 | CNY 4,67 | -%1,06 | CNY 4,72 | CNY 4,73 | CNY 4,67 | 3,48M |
| 2026-09-21 | CNY 4,72 | +%0,64 | CNY 4,69 | CNY 4,73 | CNY 4,67 | 3,25M |
| 2026-09-18 | CNY 4,69 | -%1,05 | CNY 4,76 | CNY 4,76 | CNY 4,69 | 4,08M |
| 2026-09-17 | CNY 4,74 | +%0,64 | CNY 4,70 | CNY 4,78 | CNY 4,68 | 4,46M |
| 2026-09-16 | CNY 4,71 | -%0,42 | CNY 4,71 | CNY 4,75 | CNY 4,66 | 5,99M |
| 2026-09-15 | CNY 4,73 | -%1,87 | CNY 4,80 | CNY 4,82 | CNY 4,71 | 5,35M |
| 2026-09-14 | CNY 4,82 | %0,00 | CNY 4,79 | CNY 4,87 | CNY 4,79 | 3,58M |
| 2026-09-11 | CNY 4,82 | -%1,23 | CNY 4,86 | CNY 4,88 | CNY 4,77 | 5,20M |
| 2026-09-10 | CNY 4,88 | +%0,62 | CNY 4,82 | CNY 4,92 | CNY 4,82 | 4,02M |
| 2026-09-09 | CNY 4,85 | %0,00 | CNY 4,84 | CNY 4,88 | CNY 4,78 | 3,80M |
| 2026-09-08 | CNY 4,85 | -%0,41 | CNY 4,85 | CNY 4,89 | CNY 4,80 | 5,51M |
| 2026-09-07 | CNY 4,87 | +%2,10 | CNY 4,76 | CNY 4,97 | CNY 4,76 | 6,52M |
| 2026-09-04 | CNY 4,77 | +%0,21 | CNY 4,76 | CNY 4,82 | CNY 4,73 | 3,61M |
| 2026-09-03 | CNY 4,76 | -%1,24 | CNY 4,83 | CNY 4,85 | CNY 4,76 | 3,68M |
| 2026-09-02 | CNY 4,82 | -%1,83 | CNY 4,90 | CNY 4,90 | CNY 4,78 | 5,23M |
| 2026-09-01 | CNY 4,91 | +%1,87 | CNY 4,81 | CNY 4,92 | CNY 4,79 | 6,48M |
| 2026-08-31 | CNY 4,82 | -%0,21 | CNY 4,81 | CNY 4,87 | CNY 4,79 | 4,23M |
| 2026-08-28 | CNY 4,83 | +%1,47 | CNY 4,76 | CNY 4,87 | CNY 4,73 | 4,86M |
| 2026-08-27 | CNY 4,76 | -%1,45 | CNY 4,83 | CNY 4,83 | CNY 4,71 | 5,37M |
| 2026-08-26 | CNY 4,83 | +%0,42 | CNY 4,81 | CNY 4,84 | CNY 4,78 | 3,82M |
| 2026-08-25 | CNY 4,81 | +%0,21 | CNY 4,75 | CNY 4,82 | CNY 4,75 | 3,77M |
| 2026-08-24 | CNY 4,80 | +%0,42 | CNY 4,79 | CNY 4,82 | CNY 4,74 | 3,90M |
| 2026-08-21 | CNY 4,78 | -%0,42 | CNY 4,78 | CNY 4,79 | CNY 4,72 | 3,31M |
| 2026-08-20 | CNY 4,80 | +%1,05 | CNY 4,76 | CNY 4,83 | CNY 4,72 | 4,17M |
| 2026-08-19 | CNY 4,75 | %0,00 | CNY 4,74 | CNY 4,81 | CNY 4,72 | 4,60M |
| 2026-08-18 | CNY 4,75 | -%1,86 | CNY 4,84 | CNY 4,87 | CNY 4,73 | 4,69M |
| 2026-08-17 | CNY 4,84 | +%4,09 | CNY 4,67 | CNY 4,84 | CNY 4,60 | 9,79M |
| 2026-08-14 | CNY 4,65 | %0,00 | CNY 4,63 | CNY 4,66 | CNY 4,59 | 2,63M |
| 2026-08-13 | CNY 4,65 | -%0,64 | CNY 4,68 | CNY 4,70 | CNY 4,63 | 2,73M |
| 2026-08-12 | CNY 4,68 | +%0,21 | CNY 4,65 | CNY 4,70 | CNY 4,63 | 2,98M |
| 2026-08-11 | CNY 4,67 | -%1,27 | CNY 4,70 | CNY 4,76 | CNY 4,66 | 3,54M |
| 2026-08-10 | CNY 4,73 | +%2,83 | CNY 4,60 | CNY 4,74 | CNY 4,60 | 6,17M |
| 2026-08-07 | CNY 4,60 | -%1,92 | CNY 4,69 | CNY 4,70 | CNY 4,58 | 4,61M |
| 2026-08-06 | CNY 4,69 | %0,00 | CNY 4,71 | CNY 4,71 | CNY 4,62 | 3,34M |
| 2026-08-05 | CNY 4,69 | -%0,85 | CNY 4,76 | CNY 4,76 | CNY 4,66 | 4,19M |
| 2026-08-04 | CNY 4,73 | -%1,05 | CNY 4,78 | CNY 4,80 | CNY 4,67 | 4,29M |
| 2026-08-03 | CNY 4,78 | +%1,49 | CNY 4,67 | CNY 4,80 | CNY 4,67 | 7,85M |
| 2026-07-31 | CNY 4,71 | +%0,86 | CNY 4,64 | CNY 4,72 | CNY 4,59 | 4,85M |
| 2026-07-30 | CNY 4,67 | %0,00 | CNY 4,67 | CNY 4,72 | CNY 4,62 | 3,94M |
| 2026-07-29 | CNY 4,67 | +%1,52 | CNY 4,62 | CNY 4,71 | CNY 4,60 | 3,69M |
| 2026-07-28 | CNY 4,60 | +%1,10 | CNY 4,54 | CNY 4,61 | CNY 4,51 | 3,02M |
| 2026-07-27 | CNY 4,55 | +%0,22 | CNY 4,51 | CNY 4,58 | CNY 4,50 | 3,85M |
| 2026-07-24 | CNY 4,54 | -%1,30 | CNY 4,61 | CNY 4,66 | CNY 4,53 | 3,35M |
| 2026-07-23 | CNY 4,60 | +%0,22 | CNY 4,57 | CNY 4,62 | CNY 4,53 | 4,41M |
| 2026-07-22 | CNY 4,59 | -%0,43 | CNY 4,58 | CNY 4,63 | CNY 4,49 | 5,92M |
| 2026-07-21 | CNY 4,61 | -%2,74 | CNY 4,75 | CNY 4,77 | CNY 4,59 | 7,42M |
| 2026-07-20 | CNY 4,74 | +%2,16 | CNY 4,63 | CNY 4,77 | CNY 4,61 | 7,46M |
| 2026-07-17 | CNY 4,64 | +%0,22 | CNY 4,67 | CNY 4,75 | CNY 4,61 | 5,50M |
| 2026-07-16 | CNY 4,63 | -%0,86 | CNY 4,65 | CNY 4,70 | CNY 4,60 | 3,23M |
| 2026-07-15 | CNY 4,67 | %0,00 | CNY 4,66 | CNY 4,75 | CNY 4,63 | 4,02M |
| 2026-07-14 | CNY 4,67 | +%1,52 | CNY 4,60 | CNY 4,70 | CNY 4,58 | 4,61M |
| 2026-07-13 | CNY 4,60 | +%1,77 | CNY 4,49 | CNY 4,68 | CNY 4,49 | 7,96M |
| 2026-07-10 | CNY 4,52 | +%0,89 | CNY 4,47 | CNY 4,58 | CNY 4,41 | 4,81M |
| 2026-07-09 | CNY 4,48 | -%1,10 | CNY 4,51 | CNY 4,56 | CNY 4,45 | 3,49M |
| 2026-07-08 | CNY 4,53 | +%0,67 | CNY 4,51 | CNY 4,58 | CNY 4,46 | 3,34M |
| 2026-07-07 | CNY 4,50 | -%3,23 | CNY 4,64 | CNY 4,65 | CNY 4,47 | 4,17M |
| 2026-07-06 | CNY 4,65 | +%2,42 | CNY 4,55 | CNY 4,66 | CNY 4,48 | 7,54M |
| 2026-07-03 | CNY 4,54 | +%2,71 | CNY 4,40 | CNY 4,57 | CNY 4,40 | 5,58M |
| 2026-07-02 | CNY 4,42 | +%2,08 | CNY 4,29 | CNY 4,48 | CNY 4,28 | 7,66M |
| 2026-07-01 | CNY 4,33 | +%2,12 | CNY 4,20 | CNY 4,37 | CNY 4,20 | 4,56M |
| 2026-06-30 | CNY 4,24 | -%2,08 | CNY 4,34 | CNY 4,36 | CNY 4,20 | 4,35M |
| 2026-06-29 | CNY 4,33 | +%0,70 | CNY 4,50 | CNY 4,50 | CNY 4,24 | 6,00M |
| 2026-06-26 | CNY 4,30 | -%2,71 | CNY 4,38 | CNY 4,40 | CNY 4,30 | 3,95M |
| 2026-06-25 | CNY 4,42 | +%0,23 | CNY 4,40 | CNY 4,46 | CNY 4,31 | 4,75M |
| 2026-06-24 | CNY 4,41 | -%8,13 | CNY 4,54 | CNY 4,59 | CNY 4,38 | 9,11M |
| 2026-06-23 | CNY 4,80 | +%5,26 | CNY 4,53 | CNY 4,84 | CNY 4,52 | 12,44M |
| 2026-06-22 | CNY 4,56 | +%1,11 | CNY 4,49 | CNY 4,56 | CNY 4,38 | 6,97M |
| 2026-06-18 | CNY 4,51 | -%2,80 | CNY 4,63 | CNY 4,63 | CNY 4,48 | 7,98M |
| 2026-06-17 | CNY 4,64 | -%1,07 | CNY 4,70 | CNY 4,71 | CNY 4,61 | 3,11M |
| 2026-06-16 | CNY 4,69 | +%0,21 | CNY 4,68 | CNY 4,76 | CNY 4,66 | 4,12M |
| 2026-06-15 | CNY 4,68 | -%0,21 | CNY 4,72 | CNY 4,77 | CNY 4,64 | 5,36M |
| 2026-06-12 | CNY 4,69 | +%1,96 | CNY 4,62 | CNY 4,70 | CNY 4,57 | 5,79M |
| 2026-06-11 | CNY 4,60 | -%2,13 | CNY 4,68 | CNY 4,70 | CNY 4,53 | 6,64M |
| 2026-06-10 | CNY 4,70 | -%0,42 | CNY 4,70 | CNY 4,72 | CNY 4,61 | 6,72M |
| 2026-06-09 | CNY 4,72 | -%0,21 | CNY 4,73 | CNY 4,79 | CNY 4,66 | 6,46M |
| 2026-06-08 | CNY 4,73 | -%5,21 | CNY 4,92 | CNY 4,97 | CNY 4,60 | 15,93M |
| 2026-06-05 | CNY 4,99 | -%3,85 | CNY 5,14 | CNY 5,20 | CNY 4,98 | 15,34M |
| 2026-06-04 | CNY 5,19 | -%4,07 | CNY 5,37 | CNY 5,39 | CNY 5,07 | 17,35M |
| 2026-06-03 | CNY 5,41 | +%1,12 | CNY 5,33 | CNY 5,45 | CNY 5,23 | 12,37M |
| 2026-06-02 | CNY 5,35 | +%0,56 | CNY 5,31 | CNY 5,40 | CNY 5,26 | 15,04M |
| 2026-06-01 | CNY 5,32 | +%0,76 | CNY 5,30 | CNY 5,35 | CNY 5,15 | 16,21M |
| 2026-05-29 | CNY 5,28 | +%1,73 | CNY 5,20 | CNY 5,32 | CNY 5,19 | 11,08M |
| 2026-05-28 | CNY 5,19 | -%1,52 | CNY 5,27 | CNY 5,46 | CNY 5,17 | 11,48M |
| 2026-05-27 | CNY 5,27 | +%0,96 | CNY 5,21 | CNY 5,35 | CNY 5,17 | 12,36M |
| 2026-05-26 | CNY 5,22 | +%0,58 | CNY 5,18 | CNY 5,29 | CNY 5,07 | 7,74M |