Hangjin Technology Co.,Ltd. Class A 000818
SZSE · Çin · Proses Endüstrileri
CNY 11,26-0,05 (-%0,44)
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 11,26 | -%0,44 | CNY 11,31 | CNY 11,38 | CNY 11,17 | 8,05M |
| 2026-09-29 | CNY 11,31 | %0,00 | CNY 11,30 | CNY 11,41 | CNY 11,25 | 7,36M |
| 2026-09-28 | CNY 11,31 | -%4,64 | CNY 11,93 | CNY 11,96 | CNY 11,24 | 15,28M |
| 2026-09-24 | CNY 11,86 | -%1,25 | CNY 12,01 | CNY 12,01 | CNY 11,81 | 7,90M |
| 2026-09-23 | CNY 12,01 | -%1,96 | CNY 12,17 | CNY 12,24 | CNY 11,91 | 10,24M |
| 2026-09-22 | CNY 12,25 | -%0,97 | CNY 12,30 | CNY 12,41 | CNY 12,13 | 16,72M |
| 2026-09-21 | CNY 12,37 | +%5,46 | CNY 11,80 | CNY 12,42 | CNY 11,79 | 25,89M |
| 2026-09-18 | CNY 11,73 | +%1,38 | CNY 11,67 | CNY 11,78 | CNY 11,67 | 10,61M |
| 2026-09-17 | CNY 11,57 | -%1,28 | CNY 11,69 | CNY 11,78 | CNY 11,50 | 9,77M |
| 2026-09-16 | CNY 11,72 | +%1,82 | CNY 11,48 | CNY 11,73 | CNY 11,33 | 11,95M |
| 2026-09-15 | CNY 11,51 | -%1,46 | CNY 11,65 | CNY 11,68 | CNY 11,50 | 10,15M |
| 2026-09-14 | CNY 11,68 | -%1,02 | CNY 11,78 | CNY 11,85 | CNY 11,64 | 8,89M |
| 2026-09-11 | CNY 11,80 | -%2,24 | CNY 11,96 | CNY 11,96 | CNY 11,58 | 15,27M |
| 2026-09-10 | CNY 12,07 | -%1,39 | CNY 12,18 | CNY 12,20 | CNY 12,04 | 7,88M |
| 2026-09-09 | CNY 12,24 | -%0,16 | CNY 12,29 | CNY 12,31 | CNY 12,03 | 9,58M |
| 2026-09-08 | CNY 12,26 | +%0,16 | CNY 12,25 | CNY 12,34 | CNY 12,18 | 8,99M |
| 2026-09-07 | CNY 12,24 | %0,00 | CNY 12,27 | CNY 12,35 | CNY 12,20 | 8,47M |
| 2026-09-04 | CNY 12,24 | -%1,77 | CNY 12,50 | CNY 12,59 | CNY 12,18 | 13,32M |
| 2026-09-03 | CNY 12,46 | -%0,56 | CNY 12,58 | CNY 12,64 | CNY 12,35 | 9,49M |
| 2026-09-02 | CNY 12,53 | +%0,08 | CNY 12,38 | CNY 12,60 | CNY 12,31 | 12,32M |
| 2026-09-01 | CNY 12,52 | %0,00 | CNY 12,51 | CNY 12,66 | CNY 12,43 | 11,76M |
| 2026-08-31 | CNY 12,52 | +%0,89 | CNY 12,31 | CNY 12,55 | CNY 12,22 | 14,72M |
| 2026-08-28 | CNY 12,41 | +%0,40 | CNY 12,31 | CNY 12,55 | CNY 12,30 | 15,86M |
| 2026-08-27 | CNY 12,36 | +%1,73 | CNY 12,00 | CNY 12,49 | CNY 12,00 | 18,73M |
| 2026-08-26 | CNY 12,15 | +%1,25 | CNY 11,95 | CNY 12,47 | CNY 11,91 | 20,38M |
| 2026-08-25 | CNY 12,00 | +%2,56 | CNY 11,56 | CNY 12,08 | CNY 11,55 | 15,74M |
| 2026-08-24 | CNY 11,70 | -%2,66 | CNY 12,00 | CNY 12,03 | CNY 11,61 | 15,02M |
| 2026-08-21 | CNY 12,02 | +%0,50 | CNY 11,90 | CNY 12,02 | CNY 11,66 | 13,88M |
| 2026-08-20 | CNY 11,96 | -%0,50 | CNY 12,26 | CNY 12,28 | CNY 11,88 | 16,71M |
| 2026-08-19 | CNY 12,02 | -%6,82 | CNY 12,58 | CNY 12,64 | CNY 12,00 | 25,27M |
| 2026-08-18 | CNY 12,90 | -%4,16 | CNY 13,46 | CNY 13,47 | CNY 12,86 | 24,29M |
| 2026-08-17 | CNY 13,46 | +%0,07 | CNY 13,45 | CNY 13,52 | CNY 13,20 | 17,66M |
| 2026-08-14 | CNY 13,45 | -%0,22 | CNY 13,60 | CNY 13,70 | CNY 13,26 | 20,58M |
| 2026-08-13 | CNY 13,48 | -%2,88 | CNY 14,15 | CNY 14,22 | CNY 13,48 | 25,17M |
| 2026-08-12 | CNY 13,88 | +%1,54 | CNY 13,80 | CNY 13,94 | CNY 13,55 | 18,69M |
| 2026-08-11 | CNY 13,67 | -%1,09 | CNY 13,78 | CNY 13,87 | CNY 13,49 | 15,14M |
| 2026-08-10 | CNY 13,82 | +%2,45 | CNY 13,59 | CNY 13,88 | CNY 13,44 | 21,14M |
| 2026-08-07 | CNY 13,49 | -%0,37 | CNY 13,56 | CNY 13,60 | CNY 13,19 | 21,77M |
| 2026-08-06 | CNY 13,54 | -%1,10 | CNY 13,61 | CNY 13,83 | CNY 13,40 | 23,89M |
| 2026-08-05 | CNY 13,69 | +%0,51 | CNY 13,45 | CNY 13,85 | CNY 13,45 | 34,01M |
| 2026-08-04 | CNY 13,62 | +%1,64 | CNY 13,40 | CNY 13,70 | CNY 13,28 | 34,21M |
| 2026-08-03 | CNY 13,40 | +%6,86 | CNY 12,55 | CNY 13,79 | CNY 12,54 | 51,08M |
| 2026-07-31 | CNY 12,54 | +%4,07 | CNY 12,45 | CNY 12,70 | CNY 12,40 | 26,74M |
| 2026-07-30 | CNY 12,05 | -%3,37 | CNY 12,35 | CNY 12,55 | CNY 12,03 | 19,98M |
| 2026-07-29 | CNY 12,47 | +%1,55 | CNY 12,26 | CNY 12,62 | CNY 12,15 | 17,89M |
| 2026-07-28 | CNY 12,28 | -%1,21 | CNY 12,20 | CNY 12,44 | CNY 12,10 | 15,09M |
| 2026-07-27 | CNY 12,43 | +%3,41 | CNY 12,02 | CNY 12,45 | CNY 11,77 | 20,18M |
| 2026-07-24 | CNY 12,02 | -%6,97 | CNY 12,69 | CNY 12,74 | CNY 12,02 | 25,89M |
| 2026-07-23 | CNY 12,92 | +%2,62 | CNY 12,54 | CNY 12,95 | CNY 12,37 | 23,74M |
| 2026-07-22 | CNY 12,59 | -%0,87 | CNY 12,45 | CNY 12,84 | CNY 12,36 | 26,10M |
| 2026-07-21 | CNY 12,70 | +%0,95 | CNY 12,37 | CNY 12,73 | CNY 11,50 | 38,03M |
| 2026-07-20 | CNY 12,58 | +%1,45 | CNY 12,70 | CNY 13,27 | CNY 12,13 | 32,99M |
| 2026-07-17 | CNY 12,40 | -%4,91 | CNY 12,88 | CNY 13,25 | CNY 12,32 | 30,03M |
| 2026-07-16 | CNY 13,04 | +%1,24 | CNY 12,61 | CNY 13,38 | CNY 12,60 | 28,15M |
| 2026-07-15 | CNY 12,88 | +%0,55 | CNY 12,81 | CNY 13,06 | CNY 12,53 | 23,19M |
| 2026-07-14 | CNY 12,81 | -%2,14 | CNY 12,98 | CNY 13,28 | CNY 12,47 | 30,39M |
| 2026-07-13 | CNY 13,09 | -%8,01 | CNY 14,04 | CNY 14,10 | CNY 13,08 | 41,55M |
| 2026-07-10 | CNY 14,23 | +%1,50 | CNY 13,75 | CNY 14,67 | CNY 13,61 | 52,16M |
| 2026-07-09 | CNY 14,02 | -%1,20 | CNY 13,85 | CNY 14,65 | CNY 13,58 | 46,74M |
| 2026-07-08 | CNY 14,19 | -%8,80 | CNY 15,65 | CNY 15,67 | CNY 14,00 | 62,01M |
| 2026-07-07 | CNY 15,56 | +%0,97 | CNY 16,95 | CNY 16,95 | CNY 15,20 | 85,84M |
| 2026-07-06 | CNY 15,41 | +%5,69 | CNY 14,67 | CNY 15,69 | CNY 14,66 | 59,87M |
| 2026-07-03 | CNY 14,58 | -%2,93 | CNY 14,82 | CNY 15,10 | CNY 14,30 | 45,09M |
| 2026-07-02 | CNY 15,02 | +%1,14 | CNY 14,37 | CNY 15,44 | CNY 14,15 | 63,74M |
| 2026-07-01 | CNY 14,85 | +%2,27 | CNY 14,55 | CNY 15,18 | CNY 14,26 | 76,85M |
| 2026-06-30 | CNY 14,52 | +%10,00 | CNY 13,08 | CNY 14,52 | CNY 12,67 | 51,59M |
| 2026-06-29 | CNY 13,20 | -%5,51 | CNY 13,47 | CNY 14,19 | CNY 13,02 | 53,00M |
| 2026-06-26 | CNY 13,97 | -%5,67 | CNY 15,55 | CNY 15,75 | CNY 13,71 | 95,88M |
| 2026-06-25 | CNY 14,81 | +%10,03 | CNY 13,92 | CNY 14,81 | CNY 13,92 | 20,57M |
| 2026-06-24 | CNY 13,46 | +%9,97 | CNY 12,20 | CNY 13,46 | CNY 11,77 | 46,07M |
| 2026-06-23 | CNY 12,24 | -%3,70 | CNY 12,59 | CNY 12,72 | CNY 12,16 | 16,50M |
| 2026-06-22 | CNY 12,71 | +%2,91 | CNY 12,16 | CNY 12,74 | CNY 11,95 | 27,16M |
| 2026-06-18 | CNY 12,35 | -%2,83 | CNY 12,59 | CNY 12,64 | CNY 12,34 | 16,02M |
| 2026-06-17 | CNY 12,71 | -%1,63 | CNY 12,95 | CNY 13,09 | CNY 12,63 | 15,97M |
| 2026-06-16 | CNY 12,92 | +%0,54 | CNY 12,80 | CNY 13,07 | CNY 12,52 | 17,91M |
| 2026-06-15 | CNY 12,85 | +%3,71 | CNY 12,40 | CNY 12,91 | CNY 12,33 | 21,87M |
| 2026-06-12 | CNY 12,39 | -%0,16 | CNY 12,50 | CNY 12,59 | CNY 12,14 | 27,76M |
| 2026-06-11 | CNY 12,41 | -%3,72 | CNY 12,90 | CNY 13,12 | CNY 12,32 | 20,27M |
| 2026-06-10 | CNY 12,89 | -%2,13 | CNY 12,91 | CNY 13,34 | CNY 12,75 | 15,41M |
| 2026-06-09 | CNY 13,17 | +%1,93 | CNY 13,01 | CNY 13,19 | CNY 12,54 | 17,76M |
| 2026-06-08 | CNY 12,92 | -%5,69 | CNY 13,20 | CNY 13,46 | CNY 12,75 | 22,75M |
| 2026-06-05 | CNY 13,70 | +%0,29 | CNY 13,66 | CNY 13,96 | CNY 13,24 | 20,83M |
| 2026-06-04 | CNY 13,66 | -%2,64 | CNY 13,80 | CNY 13,97 | CNY 13,55 | 17,02M |
| 2026-06-03 | CNY 14,03 | -%0,78 | CNY 14,08 | CNY 14,29 | CNY 13,87 | 16,80M |
| 2026-06-02 | CNY 14,14 | -%2,21 | CNY 14,40 | CNY 14,40 | CNY 13,80 | 20,65M |
| 2026-06-01 | CNY 14,46 | %0,00 | CNY 14,54 | CNY 14,65 | CNY 14,26 | 18,39M |
| 2026-05-29 | CNY 14,46 | -%4,87 | CNY 15,12 | CNY 15,37 | CNY 14,37 | 26,29M |
| 2026-05-28 | CNY 15,20 | +%1,27 | CNY 14,96 | CNY 15,44 | CNY 14,80 | 27,41M |
| 2026-05-27 | CNY 15,01 | -%4,21 | CNY 15,70 | CNY 15,75 | CNY 14,89 | 28,50M |
| 2026-05-26 | CNY 15,67 | -%4,10 | CNY 16,34 | CNY 16,35 | CNY 15,39 | 32,00M |