Bengang Steel Plates Co., Ltd. Class A 000761
SZSE · Çin · Enerji Dışı Mineraller
CNY 2,35+0,08 (+%3,52)
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 2,35 | +%3,52 | CNY 2,28 | CNY 2,37 | CNY 2,23 | 28,30M |
| 2026-09-29 | CNY 2,27 | +%3,18 | CNY 2,21 | CNY 2,28 | CNY 2,19 | 24,40M |
| 2026-09-28 | CNY 2,20 | -%0,45 | CNY 2,21 | CNY 2,23 | CNY 2,18 | 13,34M |
| 2026-09-24 | CNY 2,21 | -%0,45 | CNY 2,21 | CNY 2,23 | CNY 2,18 |
| 17,73M |
| 2026-09-23 | CNY 2,22 | -%2,20 | CNY 2,26 | CNY 2,33 | CNY 2,21 | 30,81M |
| 2026-09-22 | CNY 2,27 | -%2,58 | CNY 2,34 | CNY 2,34 | CNY 2,23 | 26,18M |
| 2026-09-21 | CNY 2,33 | +%2,64 | CNY 2,28 | CNY 2,34 | CNY 2,26 | 21,36M |
| 2026-09-18 | CNY 2,27 | +%0,89 | CNY 2,27 | CNY 2,30 | CNY 2,24 | 14,39M |
| 2026-09-17 | CNY 2,25 | -%1,32 | CNY 2,26 | CNY 2,27 | CNY 2,21 | 15,48M |
| 2026-09-16 | CNY 2,28 | +%0,44 | CNY 2,26 | CNY 2,29 | CNY 2,22 | 13,64M |
| 2026-09-15 | CNY 2,27 | -%2,16 | CNY 2,30 | CNY 2,32 | CNY 2,25 | 14,30M |
| 2026-09-14 | CNY 2,32 | +%0,87 | CNY 2,32 | CNY 2,35 | CNY 2,28 | 19,18M |
| 2026-09-11 | CNY 2,30 | -%5,74 | CNY 2,41 | CNY 2,42 | CNY 2,30 | 21,06M |
| 2026-09-10 | CNY 2,44 | -%0,41 | CNY 2,45 | CNY 2,47 | CNY 2,39 | 15,76M |
| 2026-09-09 | CNY 2,45 | +%0,82 | CNY 2,42 | CNY 2,48 | CNY 2,39 | 25,21M |
| 2026-09-08 | CNY 2,43 | +%5,65 | CNY 2,30 | CNY 2,44 | CNY 2,30 | 32,11M |
| 2026-09-07 | CNY 2,30 | -%1,29 | CNY 2,32 | CNY 2,34 | CNY 2,28 | 15,93M |
| 2026-09-04 | CNY 2,33 | %0,00 | CNY 2,33 | CNY 2,37 | CNY 2,31 | 15,55M |
| 2026-09-03 | CNY 2,33 | -%0,85 | CNY 2,35 | CNY 2,38 | CNY 2,32 | 14,11M |
| 2026-09-02 | CNY 2,35 | -%1,26 | CNY 2,38 | CNY 2,39 | CNY 2,31 | 19,30M |
| 2026-09-01 | CNY 2,38 | +%1,28 | CNY 2,35 | CNY 2,41 | CNY 2,32 | 22,97M |
| 2026-08-31 | CNY 2,35 | -%2,49 | CNY 2,39 | CNY 2,42 | CNY 2,32 | 25,50M |
| 2026-08-28 | CNY 2,41 | +%0,84 | CNY 2,38 | CNY 2,43 | CNY 2,36 | 19,64M |
| 2026-08-27 | CNY 2,39 | -%1,24 | CNY 2,40 | CNY 2,42 | CNY 2,34 | 18,79M |
| 2026-08-26 | CNY 2,42 | +%1,26 | CNY 2,39 | CNY 2,46 | CNY 2,37 | 18,75M |
| 2026-08-25 | CNY 2,39 | +%3,02 | CNY 2,33 | CNY 2,40 | CNY 2,31 | 18,82M |
| 2026-08-24 | CNY 2,32 | -%0,43 | CNY 2,34 | CNY 2,38 | CNY 2,30 | 15,49M |
| 2026-08-21 | CNY 2,33 | -%0,85 | CNY 2,35 | CNY 2,35 | CNY 2,29 | 15,31M |
| 2026-08-20 | CNY 2,35 | +%2,62 | CNY 2,30 | CNY 2,36 | CNY 2,28 | 16,52M |
| 2026-08-19 | CNY 2,29 | -%1,29 | CNY 2,33 | CNY 2,33 | CNY 2,27 | 10,65M |
| 2026-08-18 | CNY 2,32 | +%0,43 | CNY 2,31 | CNY 2,34 | CNY 2,29 | 11,96M |
| 2026-08-17 | CNY 2,31 | +%1,76 | CNY 2,28 | CNY 2,32 | CNY 2,26 | 10,27M |
| 2026-08-14 | CNY 2,27 | -%0,87 | CNY 2,28 | CNY 2,30 | CNY 2,23 | 12,32M |
| 2026-08-13 | CNY 2,29 | -%2,14 | CNY 2,35 | CNY 2,36 | CNY 2,26 | 17,67M |
| 2026-08-12 | CNY 2,34 | +%1,74 | CNY 2,30 | CNY 2,36 | CNY 2,28 | 14,61M |
| 2026-08-11 | CNY 2,30 | -%1,29 | CNY 2,34 | CNY 2,34 | CNY 2,29 | 11,01M |
| 2026-08-10 | CNY 2,33 | +%1,75 | CNY 2,30 | CNY 2,35 | CNY 2,29 | 12,12M |
| 2026-08-07 | CNY 2,29 | -%2,14 | CNY 2,32 | CNY 2,33 | CNY 2,25 | 13,53M |
| 2026-08-06 | CNY 2,34 | -%0,43 | CNY 2,35 | CNY 2,37 | CNY 2,29 | 13,83M |
| 2026-08-05 | CNY 2,35 | -%0,42 | CNY 2,37 | CNY 2,38 | CNY 2,33 | 12,38M |
| 2026-08-04 | CNY 2,36 | -%2,48 | CNY 2,42 | CNY 2,45 | CNY 2,36 | 12,74M |
| 2026-08-03 | CNY 2,42 | +%2,98 | CNY 2,37 | CNY 2,43 | CNY 2,35 | 19,66M |
| 2026-07-31 | CNY 2,35 | +%0,86 | CNY 2,34 | CNY 2,36 | CNY 2,30 | 13,96M |
| 2026-07-30 | CNY 2,33 | +%0,43 | CNY 2,31 | CNY 2,39 | CNY 2,30 | 15,18M |
| 2026-07-29 | CNY 2,32 | +%2,20 | CNY 2,27 | CNY 2,35 | CNY 2,25 | 18,38M |
| 2026-07-28 | CNY 2,27 | +%0,44 | CNY 2,25 | CNY 2,30 | CNY 2,24 | 9,60M |
| 2026-07-27 | CNY 2,26 | +%2,73 | CNY 2,21 | CNY 2,27 | CNY 2,18 | 15,41M |
| 2026-07-24 | CNY 2,20 | -%5,98 | CNY 2,33 | CNY 2,35 | CNY 2,20 | 16,98M |
| 2026-07-23 | CNY 2,34 | +%2,63 | CNY 2,27 | CNY 2,35 | CNY 2,26 | 14,41M |
| 2026-07-22 | CNY 2,28 | +%1,33 | CNY 2,25 | CNY 2,29 | CNY 2,20 | 14,07M |
| 2026-07-21 | CNY 2,25 | -%1,32 | CNY 2,28 | CNY 2,32 | CNY 2,23 | 16,30M |
| 2026-07-20 | CNY 2,28 | +%1,33 | CNY 2,25 | CNY 2,34 | CNY 2,25 | 16,33M |
| 2026-07-17 | CNY 2,25 | -%2,60 | CNY 2,30 | CNY 2,37 | CNY 2,24 | 17,63M |
| 2026-07-16 | CNY 2,31 | %0,00 | CNY 2,32 | CNY 2,34 | CNY 2,27 | 12,16M |
| 2026-07-15 | CNY 2,31 | +%2,67 | CNY 2,25 | CNY 2,35 | CNY 2,22 | 19,68M |
| 2026-07-14 | CNY 2,25 | +%2,74 | CNY 2,18 | CNY 2,26 | CNY 2,17 | 14,40M |
| 2026-07-13 | CNY 2,19 | -%2,23 | CNY 2,26 | CNY 2,27 | CNY 2,17 | 17,23M |
| 2026-07-10 | CNY 2,24 | +%3,70 | CNY 2,15 | CNY 2,29 | CNY 2,11 | 22,49M |
| 2026-07-09 | CNY 2,16 | -%1,37 | CNY 2,18 | CNY 2,23 | CNY 2,14 | 11,96M |
| 2026-07-08 | CNY 2,19 | +%0,92 | CNY 2,16 | CNY 2,21 | CNY 2,13 | 11,99M |
| 2026-07-07 | CNY 2,17 | -%2,25 | CNY 2,22 | CNY 2,22 | CNY 2,16 | 15,93M |
| 2026-07-06 | CNY 2,22 | +%0,91 | CNY 2,21 | CNY 2,26 | CNY 2,20 | 15,10M |
| 2026-07-03 | CNY 2,20 | +%1,38 | CNY 2,18 | CNY 2,23 | CNY 2,16 | 19,32M |
| 2026-07-02 | CNY 2,17 | -%1,36 | CNY 2,20 | CNY 2,25 | CNY 2,13 | 17,84M |
| 2026-07-01 | CNY 2,20 | +%2,33 | CNY 2,16 | CNY 2,26 | CNY 2,13 | 26,63M |
| 2026-06-30 | CNY 2,15 | -%1,38 | CNY 2,18 | CNY 2,20 | CNY 2,12 | 12,95M |
| 2026-06-29 | CNY 2,18 | +%1,87 | CNY 2,16 | CNY 2,26 | CNY 2,09 | 16,55M |
| 2026-06-26 | CNY 2,14 | -%3,60 | CNY 2,20 | CNY 2,21 | CNY 2,14 | 10,91M |
| 2026-06-25 | CNY 2,22 | -%1,33 | CNY 2,22 | CNY 2,25 | CNY 2,17 | 14,25M |
| 2026-06-24 | CNY 2,25 | -%3,43 | CNY 2,33 | CNY 2,35 | CNY 2,19 | 25,43M |
| 2026-06-23 | CNY 2,33 | +%0,43 | CNY 2,33 | CNY 2,48 | CNY 2,31 | 25,20M |
| 2026-06-22 | CNY 2,32 | +%0,43 | CNY 2,28 | CNY 2,33 | CNY 2,22 | 16,32M |
| 2026-06-18 | CNY 2,31 | +%2,21 | CNY 2,27 | CNY 2,39 | CNY 2,23 | 21,12M |
| 2026-06-17 | CNY 2,26 | -%4,64 | CNY 2,37 | CNY 2,38 | CNY 2,25 | 20,28M |
| 2026-06-16 | CNY 2,37 | -%0,42 | CNY 2,36 | CNY 2,41 | CNY 2,33 | 15,51M |
| 2026-06-15 | CNY 2,38 | -%1,24 | CNY 2,44 | CNY 2,49 | CNY 2,36 | 23,63M |
| 2026-06-12 | CNY 2,41 | +%1,26 | CNY 2,38 | CNY 2,48 | CNY 2,35 | 20,36M |
| 2026-06-11 | CNY 2,38 | %0,00 | CNY 2,39 | CNY 2,41 | CNY 2,34 | 11,67M |
| 2026-06-10 | CNY 2,38 | %0,00 | CNY 2,37 | CNY 2,43 | CNY 2,34 | 11,89M |
| 2026-06-09 | CNY 2,38 | -%4,03 | CNY 2,48 | CNY 2,48 | CNY 2,35 | 21,54M |
| 2026-06-08 | CNY 2,48 | +%1,64 | CNY 2,40 | CNY 2,53 | CNY 2,39 | 26,24M |
| 2026-06-05 | CNY 2,44 | -%0,81 | CNY 2,47 | CNY 2,51 | CNY 2,43 | 15,64M |
| 2026-06-04 | CNY 2,46 | -%2,77 | CNY 2,52 | CNY 2,55 | CNY 2,43 | 15,70M |
| 2026-06-03 | CNY 2,53 | -%0,78 | CNY 2,57 | CNY 2,57 | CNY 2,49 | 15,54M |
| 2026-06-02 | CNY 2,55 | -%1,92 | CNY 2,60 | CNY 2,62 | CNY 2,53 | 19,22M |
| 2026-06-01 | CNY 2,60 | +%3,59 | CNY 2,51 | CNY 2,61 | CNY 2,44 | 20,08M |
| 2026-05-29 | CNY 2,51 | %0,00 | CNY 2,52 | CNY 2,57 | CNY 2,50 | 21,78M |
| 2026-05-28 | CNY 2,51 | %0,00 | CNY 2,51 | CNY 2,55 | CNY 2,44 | 19,83M |
| 2026-05-27 | CNY 2,51 | -%4,20 | CNY 2,58 | CNY 2,64 | CNY 2,49 | 17,09M |
| 2026-05-26 | CNY 2,62 | -%0,38 | CNY 2,64 | CNY 2,80 | CNY 2,58 | 23,35M |