FAW Jiefang Group Co., Ltd Class A 000800
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 5,88+0,04 (+%0,68)
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 5,88 | +%0,68 | CNY 5,83 | CNY 5,90 | CNY 5,78 | 11,36M |
| 2026-09-29 | CNY 5,84 | %0,00 | CNY 5,85 | CNY 5,90 | CNY 5,83 | 8,87M |
| 2026-09-28 | CNY 5,84 | -%0,34 | CNY 5,85 | CNY 5,92 | CNY 5,81 | 10,27M |
| 2026-09-24 | CNY 5,86 | -%1,18 | CNY 5,92 | CNY 5,98 | CNY 5,85 | 11,25M |
| 2026-09-23 | CNY 5,93 | %0,00 | CNY 5,92 | CNY 6,00 | CNY 5,91 | 9,18M |
| 2026-09-22 | CNY 5,93 | %0,00 | CNY 5,93 | CNY 5,96 | CNY 5,92 | 7,47M |
| 2026-09-21 | CNY 5,93 | +%0,34 | CNY 5,91 | CNY 5,95 | CNY 5,90 | 9,07M |
| 2026-09-18 | CNY 5,91 | -%1,01 | CNY 5,97 | CNY 5,97 | CNY 5,91 | 9,48M |
| 2026-09-17 | CNY 5,97 | +%0,51 | CNY 5,91 | CNY 5,99 | CNY 5,90 | 10,11M |
| 2026-09-16 | CNY 5,94 | -%0,83 | CNY 5,95 | CNY 5,97 | CNY 5,85 | 12,62M |
| 2026-09-15 | CNY 5,99 | -%3,70 | CNY 6,09 | CNY 6,14 | CNY 5,96 | 32,52M |
| 2026-09-14 | CNY 6,22 | +%3,49 | CNY 6,10 | CNY 6,25 | CNY 6,08 | 34,50M |
| 2026-09-11 | CNY 6,01 | -%0,99 | CNY 6,04 | CNY 6,05 | CNY 5,97 | 9,95M |
| 2026-09-10 | CNY 6,07 | -%0,16 | CNY 6,07 | CNY 6,09 | CNY 6,02 | 8,10M |
| 2026-09-09 | CNY 6,08 | +%0,50 | CNY 6,05 | CNY 6,09 | CNY 6,03 | 9,65M |
| 2026-09-08 | CNY 6,05 | +%0,50 | CNY 6,03 | CNY 6,07 | CNY 5,99 | 11,46M |
| 2026-09-07 | CNY 6,02 | -%0,99 | CNY 6,07 | CNY 6,09 | CNY 6,01 | 15,09M |
| 2026-09-04 | CNY 6,08 | +%0,16 | CNY 6,06 | CNY 6,12 | CNY 6,06 | 12,92M |
| 2026-09-03 | CNY 6,07 | -%0,65 | CNY 6,10 | CNY 6,12 | CNY 6,05 | 12,11M |
| 2026-09-02 | CNY 6,11 | -%1,13 | CNY 6,15 | CNY 6,17 | CNY 6,07 | 11,66M |
| 2026-09-01 | CNY 6,18 | +%1,15 | CNY 6,08 | CNY 6,20 | CNY 6,07 | 20,34M |
| 2026-08-31 | CNY 6,11 | -%1,77 | CNY 6,20 | CNY 6,22 | CNY 6,09 | 17,90M |
| 2026-08-28 | CNY 6,22 | -%0,16 | CNY 6,24 | CNY 6,24 | CNY 6,13 | 12,94M |
| 2026-08-27 | CNY 6,23 | -%1,27 | CNY 6,30 | CNY 6,33 | CNY 6,17 | 13,58M |
| 2026-08-26 | CNY 6,31 | +%1,12 | CNY 6,24 | CNY 6,34 | CNY 6,22 | 12,60M |
| 2026-08-25 | CNY 6,24 | +%1,79 | CNY 6,13 | CNY 6,25 | CNY 6,11 | 13,37M |
| 2026-08-24 | CNY 6,13 | %0,00 | CNY 6,14 | CNY 6,18 | CNY 6,05 | 15,28M |
| 2026-08-21 | CNY 6,13 | -%0,81 | CNY 6,18 | CNY 6,19 | CNY 6,10 | 8,35M |
| 2026-08-20 | CNY 6,18 | +%1,15 | CNY 6,12 | CNY 6,25 | CNY 6,10 | 14,74M |
| 2026-08-19 | CNY 6,11 | -%0,65 | CNY 6,14 | CNY 6,17 | CNY 6,07 | 10,23M |
| 2026-08-18 | CNY 6,15 | %0,00 | CNY 6,12 | CNY 6,23 | CNY 6,12 | 12,38M |
| 2026-08-17 | CNY 6,15 | +%1,49 | CNY 6,09 | CNY 6,16 | CNY 6,03 | 11,85M |
| 2026-08-14 | CNY 6,06 | -%0,33 | CNY 6,08 | CNY 6,10 | CNY 6,03 | 9,48M |
| 2026-08-13 | CNY 6,08 | -%1,62 | CNY 6,16 | CNY 6,17 | CNY 6,08 | 11,94M |
| 2026-08-12 | CNY 6,18 | +%0,49 | CNY 6,15 | CNY 6,20 | CNY 6,11 | 9,94M |
| 2026-08-11 | CNY 6,15 | -%1,13 | CNY 6,20 | CNY 6,23 | CNY 6,13 | 13,33M |
| 2026-08-10 | CNY 6,22 | +%0,81 | CNY 6,16 | CNY 6,27 | CNY 6,14 | 16,22M |
| 2026-08-07 | CNY 6,17 | -%1,12 | CNY 6,23 | CNY 6,25 | CNY 6,15 | 14,36M |
| 2026-08-06 | CNY 6,24 | -%2,04 | CNY 6,35 | CNY 6,37 | CNY 6,20 | 17,05M |
| 2026-08-05 | CNY 6,37 | -%1,24 | CNY 6,42 | CNY 6,46 | CNY 6,36 | 14,07M |
| 2026-08-04 | CNY 6,45 | -%1,23 | CNY 6,54 | CNY 6,55 | CNY 6,42 | 15,68M |
| 2026-08-03 | CNY 6,53 | +%0,46 | CNY 6,50 | CNY 6,54 | CNY 6,46 | 17,59M |
| 2026-07-31 | CNY 6,50 | +%0,31 | CNY 6,47 | CNY 6,50 | CNY 6,40 | 18,74M |
| 2026-07-30 | CNY 6,48 | +%1,73 | CNY 6,35 | CNY 6,49 | CNY 6,35 | 18,78M |
| 2026-07-29 | CNY 6,37 | +%2,08 | CNY 6,23 | CNY 6,41 | CNY 6,23 | 20,99M |
| 2026-07-28 | CNY 6,24 | -%0,48 | CNY 6,23 | CNY 6,26 | CNY 6,16 | 14,65M |
| 2026-07-27 | CNY 6,27 | +%0,16 | CNY 6,24 | CNY 6,31 | CNY 6,22 | 12,44M |
| 2026-07-24 | CNY 6,26 | -%0,63 | CNY 6,31 | CNY 6,32 | CNY 6,24 | 10,89M |
| 2026-07-23 | CNY 6,30 | %0,00 | CNY 6,27 | CNY 6,34 | CNY 6,23 | 13,16M |
| 2026-07-22 | CNY 6,30 | -%0,32 | CNY 6,30 | CNY 6,31 | CNY 6,15 | 18,74M |
| 2026-07-21 | CNY 6,32 | +%0,32 | CNY 6,27 | CNY 6,47 | CNY 6,26 | 25,58M |
| 2026-07-20 | CNY 6,30 | +%1,45 | CNY 6,23 | CNY 6,33 | CNY 6,19 | 19,98M |
| 2026-07-17 | CNY 6,21 | -%1,27 | CNY 6,29 | CNY 6,37 | CNY 6,19 | 15,39M |
| 2026-07-16 | CNY 6,29 | -%0,16 | CNY 6,33 | CNY 6,34 | CNY 6,23 | 12,36M |
| 2026-07-15 | CNY 6,30 | +%0,64 | CNY 6,24 | CNY 6,36 | CNY 6,18 | 18,32M |
| 2026-07-14 | CNY 6,26 | +%3,13 | CNY 6,16 | CNY 6,30 | CNY 6,13 | 23,85M |
| 2026-07-13 | CNY 6,07 | -%1,14 | CNY 6,10 | CNY 6,13 | CNY 6,03 | 12,72M |
| 2026-07-10 | CNY 6,14 | +%0,66 | CNY 6,12 | CNY 6,17 | CNY 6,03 | 13,91M |
| 2026-07-09 | CNY 6,10 | -%1,61 | CNY 6,18 | CNY 6,20 | CNY 6,08 | 12,28M |
| 2026-07-08 | CNY 6,20 | -%0,32 | CNY 6,20 | CNY 6,29 | CNY 6,14 | 15,91M |
| 2026-07-07 | CNY 6,22 | -%2,05 | CNY 6,36 | CNY 6,39 | CNY 6,20 | 14,72M |
| 2026-07-06 | CNY 6,35 | +%2,58 | CNY 6,18 | CNY 6,40 | CNY 6,15 | 22,41M |
| 2026-07-03 | CNY 6,19 | +%1,48 | CNY 6,13 | CNY 6,23 | CNY 6,10 | 14,72M |
| 2026-07-02 | CNY 6,10 | +%1,67 | CNY 6,00 | CNY 6,18 | CNY 5,96 | 17,45M |
| 2026-07-01 | CNY 6,00 | +%0,84 | CNY 5,94 | CNY 6,08 | CNY 5,86 | 17,60M |
| 2026-06-30 | CNY 5,95 | -%0,17 | CNY 5,95 | CNY 5,98 | CNY 5,88 | 9,14M |
| 2026-06-29 | CNY 5,96 | +%1,88 | CNY 5,84 | CNY 5,99 | CNY 5,62 | 16,69M |
| 2026-06-26 | CNY 5,85 | -%3,15 | CNY 6,00 | CNY 6,03 | CNY 5,85 | 15,67M |
| 2026-06-25 | CNY 6,04 | -%0,17 | CNY 6,04 | CNY 6,14 | CNY 6,00 | 12,84M |
| 2026-06-24 | CNY 6,05 | -%1,79 | CNY 6,23 | CNY 6,23 | CNY 6,03 | 12,83M |
| 2026-06-23 | CNY 6,16 | +%0,33 | CNY 6,13 | CNY 6,30 | CNY 6,11 | 16,33M |
| 2026-06-22 | CNY 6,14 | +%0,82 | CNY 6,06 | CNY 6,17 | CNY 5,93 | 19,14M |
| 2026-06-18 | CNY 6,09 | -%2,72 | CNY 6,20 | CNY 6,23 | CNY 6,03 | 15,98M |
| 2026-06-17 | CNY 6,26 | +%3,47 | CNY 6,04 | CNY 6,28 | CNY 5,97 | 28,14M |
| 2026-06-16 | CNY 6,05 | -%2,42 | CNY 6,15 | CNY 6,16 | CNY 6,01 | 25,78M |
| 2026-06-15 | CNY 6,20 | -%2,52 | CNY 6,24 | CNY 6,41 | CNY 6,16 | 35,02M |
| 2026-06-12 | CNY 6,36 | +%5,65 | CNY 6,00 | CNY 6,36 | CNY 5,89 | 45,69M |
| 2026-06-11 | CNY 6,02 | +%0,50 | CNY 5,99 | CNY 6,21 | CNY 5,96 | 17,88M |
| 2026-06-10 | CNY 5,99 | +%0,84 | CNY 5,91 | CNY 5,99 | CNY 5,91 | 12,56M |
| 2026-06-09 | CNY 5,94 | -%0,50 | CNY 6,01 | CNY 6,01 | CNY 5,91 | 10,74M |
| 2026-06-08 | CNY 5,97 | -%2,29 | CNY 6,05 | CNY 6,06 | CNY 5,94 | 14,95M |
| 2026-06-05 | CNY 6,11 | +%0,83 | CNY 6,07 | CNY 6,16 | CNY 6,07 | 12,56M |
| 2026-06-04 | CNY 6,06 | -%0,98 | CNY 6,11 | CNY 6,15 | CNY 6,04 | 10,94M |
| 2026-06-03 | CNY 6,12 | -%0,33 | CNY 6,14 | CNY 6,16 | CNY 6,07 | 11,44M |
| 2026-06-02 | CNY 6,14 | +%0,66 | CNY 6,11 | CNY 6,25 | CNY 6,08 | 23,11M |
| 2026-06-01 | CNY 6,10 | +%0,33 | CNY 6,06 | CNY 6,11 | CNY 6,01 | 15,18M |
| 2026-05-29 | CNY 6,08 | +%1,00 | CNY 6,00 | CNY 6,15 | CNY 6,00 | 13,94M |
| 2026-05-28 | CNY 6,02 | -%0,33 | CNY 6,03 | CNY 6,07 | CNY 5,93 | 12,14M |
| 2026-05-27 | CNY 6,04 | -%1,47 | CNY 6,13 | CNY 6,19 | CNY 6,02 | 17,01M |
| 2026-05-26 | CNY 6,13 | -%0,33 | CNY 6,14 | CNY 6,19 | CNY 6,09 | 13,38M |