Shenwu Energy Saving Co., Ltd. Class A 000820
SZSE · Çin · Endüstriyel Hizmetler
CNY 3,59+0,03 (+%0,84)
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 3,59 | +%0,84 | CNY 3,64 | CNY 3,73 | CNY 3,58 | 11,80M |
| 2026-09-29 | CNY 3,56 | +%1,42 | CNY 3,51 | CNY 3,60 | CNY 3,46 | 8,08M |
| 2026-09-28 | CNY 3,51 | -%1,96 | CNY 3,60 | CNY 3,61 | CNY 3,45 | 9,97M |
| 2026-09-24 | CNY 3,58 | %0,00 | CNY 3,59 | CNY 3,62 | CNY 3,53 | 10,83M |
| 2026-09-23 | CNY 3,58 | +%1,70 | CNY 3,52 | CNY 3,60 | CNY 3,47 | 20,27M |
| 2026-09-22 | CNY 3,52 | -%1,12 | CNY 3,59 | CNY 3,59 | CNY 3,50 | 12,26M |
| 2026-09-21 | CNY 3,56 | +%0,85 | CNY 3,52 | CNY 3,59 | CNY 3,50 | 10,33M |
| 2026-09-18 | CNY 3,53 | -%1,94 | CNY 3,61 | CNY 3,61 | CNY 3,50 | 12,09M |
| 2026-09-17 | CNY 3,60 | +%4,05 | CNY 3,48 | CNY 3,61 | CNY 3,40 | 12,49M |
| 2026-09-16 | CNY 3,46 | +%1,47 | CNY 3,43 | CNY 3,48 | CNY 3,40 | 6,96M |
| 2026-09-15 | CNY 3,41 | -%3,40 | CNY 3,55 | CNY 3,56 | CNY 3,40 | 8,31M |
| 2026-09-14 | CNY 3,53 | +%0,28 | CNY 3,52 | CNY 3,57 | CNY 3,50 | 8,61M |
| 2026-09-11 | CNY 3,52 | -%1,68 | CNY 3,61 | CNY 3,61 | CNY 3,45 | 8,87M |
| 2026-09-10 | CNY 3,58 | -%2,19 | CNY 3,66 | CNY 3,66 | CNY 3,56 | 10,43M |
| 2026-09-09 | CNY 3,66 | %0,00 | CNY 3,63 | CNY 3,68 | CNY 3,63 | 7,51M |
| 2026-09-08 | CNY 3,66 | +%1,39 | CNY 3,60 | CNY 3,68 | CNY 3,60 | 11,04M |
| 2026-09-07 | CNY 3,61 | -%1,10 | CNY 3,69 | CNY 3,71 | CNY 3,61 | 11,46M |
| 2026-09-04 | CNY 3,65 | +%1,11 | CNY 3,65 | CNY 3,72 | CNY 3,60 | 14,74M |
| 2026-09-03 | CNY 3,61 | -%2,43 | CNY 3,71 | CNY 3,74 | CNY 3,60 | 13,51M |
| 2026-09-02 | CNY 3,70 | +%0,27 | CNY 3,70 | CNY 3,75 | CNY 3,65 | 18,07M |
| 2026-09-01 | CNY 3,69 | +%1,37 | CNY 3,64 | CNY 3,73 | CNY 3,64 | 14,25M |
| 2026-08-31 | CNY 3,64 | +%0,28 | CNY 3,60 | CNY 3,68 | CNY 3,57 | 15,85M |
| 2026-08-28 | CNY 3,63 | +%0,28 | CNY 3,63 | CNY 3,66 | CNY 3,60 | 14,94M |
| 2026-08-27 | CNY 3,62 | -%1,90 | CNY 3,65 | CNY 3,69 | CNY 3,60 | 18,94M |
| 2026-08-26 | CNY 3,69 | +%2,79 | CNY 3,59 | CNY 3,73 | CNY 3,55 | 28,25M |
| 2026-08-25 | CNY 3,59 | +%4,06 | CNY 3,44 | CNY 3,72 | CNY 3,42 | 26,53M |
| 2026-08-24 | CNY 3,45 | -%1,71 | CNY 3,50 | CNY 3,54 | CNY 3,37 | 19,61M |
| 2026-08-21 | CNY 3,51 | +%3,24 | CNY 3,39 | CNY 3,52 | CNY 3,33 | 23,28M |
| 2026-08-20 | CNY 3,40 | +%3,03 | CNY 3,36 | CNY 3,42 | CNY 3,30 | 17,50M |
| 2026-08-19 | CNY 3,30 | -%2,08 | CNY 3,35 | CNY 3,41 | CNY 3,28 | 22,70M |
| 2026-08-18 | CNY 3,37 | -%3,16 | CNY 3,45 | CNY 3,47 | CNY 3,36 | 25,05M |
| 2026-08-17 | CNY 3,48 | %0,00 | CNY 3,45 | CNY 3,56 | CNY 3,37 | 32,19M |
| 2026-08-14 | CNY 3,48 | -%6,95 | CNY 3,72 | CNY 3,79 | CNY 3,41 | 46,02M |
| 2026-08-13 | CNY 3,74 | -%6,73 | CNY 3,96 | CNY 4,00 | CNY 3,74 | 47,27M |
| 2026-08-12 | CNY 4,01 | -%2,91 | CNY 3,95 | CNY 4,05 | CNY 3,85 | 56,47M |
| 2026-08-11 | CNY 4,13 | +%6,99 | CNY 3,77 | CNY 4,25 | CNY 3,70 | 87,27M |
| 2026-08-10 | CNY 3,86 | +%2,66 | CNY 3,68 | CNY 3,87 | CNY 3,60 | 52,98M |
| 2026-08-07 | CNY 3,76 | %0,00 | CNY 3,71 | CNY 3,87 | CNY 3,65 | 52,60M |
| 2026-08-06 | CNY 3,76 | -%8,74 | CNY 3,93 | CNY 4,02 | CNY 3,72 | 76,99M |
| 2026-08-05 | CNY 4,12 | -%3,29 | CNY 4,13 | CNY 4,50 | CNY 3,95 | 93,86M |
| 2026-08-04 | CNY 4,26 | +%10,08 | CNY 3,80 | CNY 4,26 | CNY 3,58 | 95,93M |
| 2026-08-03 | CNY 3,87 | +%9,94 | CNY 3,87 | CNY 3,87 | CNY 3,62 | 67,46M |
| 2026-07-31 | CNY 3,52 | +%10,00 | CNY 3,52 | CNY 3,52 | CNY 3,52 | 7,84M |
| 2026-07-30 | CNY 3,20 | +%9,97 | CNY 3,20 | CNY 3,20 | CNY 3,20 | 672,80K |
| 2026-07-29 | CNY 2,91 | %0,00 | CNY 2,91 | CNY 2,91 | CNY 2,91 | 0 |
| 2026-07-28 | CNY 2,91 | -%0,68 | CNY 2,92 | CNY 3,00 | CNY 2,90 | 1,15M |
| 2026-07-27 | CNY 2,93 | +%2,09 | CNY 2,93 | CNY 2,94 | CNY 2,87 | 2,08M |
| 2026-07-24 | CNY 2,87 | -%2,38 | CNY 3,10 | CNY 3,10 | CNY 2,83 | 5,15M |
| 2026-07-23 | CNY 2,94 | +%8,89 | CNY 2,70 | CNY 2,96 | CNY 2,70 | 5,04M |
| 2026-07-22 | CNY 2,70 | %0,00 | CNY 2,72 | CNY 2,73 | CNY 2,61 | 956,10K |
| 2026-07-21 | CNY 2,70 | +%1,12 | CNY 2,67 | CNY 2,72 | CNY 2,59 | 2,34M |
| 2026-07-20 | CNY 2,67 | -%3,26 | CNY 2,79 | CNY 2,79 | CNY 2,63 | 3,39M |
| 2026-07-17 | CNY 2,76 | -%1,43 | CNY 2,83 | CNY 2,84 | CNY 2,73 | 3,27M |
| 2026-07-16 | CNY 2,80 | -%1,06 | CNY 2,84 | CNY 2,94 | CNY 2,79 | 3,12M |
| 2026-07-15 | CNY 2,83 | -%2,08 | CNY 2,84 | CNY 2,89 | CNY 2,82 | 2,29M |
| 2026-07-14 | CNY 2,89 | -%3,34 | CNY 3,00 | CNY 3,02 | CNY 2,86 | 3,76M |
| 2026-07-13 | CNY 2,99 | +%3,46 | CNY 2,88 | CNY 3,02 | CNY 2,83 | 4,99M |
| 2026-07-10 | CNY 2,89 | +%1,05 | CNY 2,86 | CNY 2,92 | CNY 2,78 | 4,30M |
| 2026-07-09 | CNY 2,86 | -%1,04 | CNY 2,89 | CNY 2,90 | CNY 2,84 | 2,60M |
| 2026-07-08 | CNY 2,89 | +%0,70 | CNY 2,85 | CNY 2,97 | CNY 2,82 | 4,35M |
| 2026-07-07 | CNY 2,87 | -%3,04 | CNY 2,96 | CNY 2,98 | CNY 2,84 | 4,94M |
| 2026-07-06 | CNY 2,96 | -%5,13 | CNY 3,16 | CNY 3,20 | CNY 2,95 | 6,40M |
| 2026-07-03 | CNY 3,12 | +%4,00 | CNY 3,12 | CNY 3,14 | CNY 2,95 | 8,89M |
| 2026-07-02 | CNY 3,00 | +%4,90 | CNY 2,93 | CNY 3,00 | CNY 2,90 | 7,14M |
| 2026-07-01 | CNY 2,86 | +%5,15 | CNY 2,85 | CNY 2,86 | CNY 2,85 | 2,00M |
| 2026-06-30 | CNY 2,72 | +%5,02 | CNY 2,72 | CNY 2,72 | CNY 2,63 | 7,86M |
| 2026-06-29 | CNY 2,59 | -%4,43 | CNY 2,72 | CNY 2,77 | CNY 2,58 | 4,78M |
| 2026-06-26 | CNY 2,71 | -%1,09 | CNY 2,70 | CNY 2,74 | CNY 2,63 | 6,05M |
| 2026-06-25 | CNY 2,74 | -%4,53 | CNY 2,92 | CNY 2,92 | CNY 2,73 | 6,95M |
| 2026-06-24 | CNY 2,87 | -%2,38 | CNY 2,93 | CNY 2,93 | CNY 2,83 | 5,17M |
| 2026-06-23 | CNY 2,94 | -%1,67 | CNY 3,00 | CNY 3,05 | CNY 2,88 | 4,34M |
| 2026-06-22 | CNY 2,99 | -%0,66 | CNY 3,06 | CNY 3,11 | CNY 2,96 | 4,46M |
| 2026-06-18 | CNY 3,01 | -%1,31 | CNY 3,07 | CNY 3,07 | CNY 2,99 | 4,29M |
| 2026-06-17 | CNY 3,05 | -%0,97 | CNY 3,09 | CNY 3,10 | CNY 3,05 | 3,26M |
| 2026-06-16 | CNY 3,08 | +%0,33 | CNY 3,12 | CNY 3,12 | CNY 3,02 | 4,86M |
| 2026-06-15 | CNY 3,07 | -%3,15 | CNY 3,23 | CNY 3,23 | CNY 3,07 | 8,57M |
| 2026-06-12 | CNY 3,17 | +%4,97 | CNY 3,09 | CNY 3,17 | CNY 3,07 | 5,21M |
| 2026-06-11 | CNY 3,02 | -%0,98 | CNY 3,05 | CNY 3,09 | CNY 2,97 | 7,20M |
| 2026-06-10 | CNY 3,05 | -%4,98 | CNY 3,20 | CNY 3,27 | CNY 3,05 | 8,77M |
| 2026-06-09 | CNY 3,21 | -%1,83 | CNY 3,29 | CNY 3,34 | CNY 3,16 | 6,32M |
| 2026-06-08 | CNY 3,27 | -%4,94 | CNY 3,27 | CNY 3,38 | CNY 3,27 | 15,60M |
| 2026-06-05 | CNY 3,44 | +%2,99 | CNY 3,17 | CNY 3,47 | CNY 3,17 | 34,13M |
| 2026-06-04 | CNY 3,34 | -%5,11 | CNY 3,34 | CNY 3,34 | CNY 3,34 | 974,30K |
| 2026-06-03 | CNY 3,52 | -%5,12 | CNY 3,52 | CNY 3,52 | CNY 3,52 | 915,10K |
| 2026-06-02 | CNY 3,71 | -%0,27 | CNY 3,75 | CNY 3,76 | CNY 3,68 | 3,55M |
| 2026-06-01 | CNY 3,72 | +%0,27 | CNY 3,65 | CNY 3,74 | CNY 3,61 | 3,72M |
| 2026-05-29 | CNY 3,71 | -%0,80 | CNY 3,73 | CNY 3,78 | CNY 3,69 | 3,61M |
| 2026-05-28 | CNY 3,74 | +%0,54 | CNY 3,72 | CNY 3,75 | CNY 3,69 | 4,09M |
| 2026-05-27 | CNY 3,72 | -%1,59 | CNY 3,79 | CNY 3,82 | CNY 3,71 | 3,95M |
| 2026-05-26 | CNY 3,78 | -%0,53 | CNY 3,80 | CNY 3,83 | CNY 3,72 | 5,88M |