Dongguan Development (Holdings) Co., Ltd Class A 000828
SZSE · Çin · Ulaştırma
CNY 9,97+0,06 (+%0,61)
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 9,97 | +%0,61 | CNY 9,93 | CNY 10,01 | CNY 9,88 | 3,70M |
| 2026-09-29 | CNY 9,91 | -%0,20 | CNY 9,84 | CNY 9,98 | CNY 9,79 | 4,40M |
| 2026-09-28 | CNY 9,93 | -%1,10 | CNY 10,01 | CNY 10,05 | CNY 9,87 | 4,12M |
| 2026-09-24 | CNY 10,04 | -%0,69 | CNY 10,11 | CNY 10,13 | CNY 9,98 | 3,56M |
| 2026-09-23 | CNY 10,11 | +%0,70 | CNY 10,09 | CNY 10,16 | CNY 10,05 | 4,38M |
| 2026-09-22 | CNY 10,04 | -%0,59 | CNY 10,12 | CNY 10,12 | CNY 10,03 | 4,56M |
| 2026-09-21 | CNY 10,10 | %0,00 | CNY 10,10 | CNY 10,16 | CNY 10,06 | 3,90M |
| 2026-09-18 | CNY 10,10 | -%0,39 | CNY 10,12 | CNY 10,18 | CNY 10,07 | 4,52M |
| 2026-09-17 | CNY 10,14 | -%0,10 | CNY 10,13 | CNY 10,22 | CNY 10,01 | 5,31M |
| 2026-09-16 | CNY 10,15 | +%0,89 | CNY 10,01 | CNY 10,15 | CNY 9,98 | 4,64M |
| 2026-09-15 | CNY 10,06 | -%0,20 | CNY 10,03 | CNY 10,15 | CNY 9,94 | 5,65M |
| 2026-09-14 | CNY 10,08 | +%0,50 | CNY 10,05 | CNY 10,11 | CNY 10,01 | 4,04M |
| 2026-09-11 | CNY 10,03 | -%1,76 | CNY 10,19 | CNY 10,23 | CNY 10,00 | 6,11M |
| 2026-09-10 | CNY 10,21 | +%0,89 | CNY 10,12 | CNY 10,29 | CNY 10,09 | 6,15M |
| 2026-09-09 | CNY 10,12 | -%0,10 | CNY 10,12 | CNY 10,29 | CNY 10,07 | 5,96M |
| 2026-09-08 | CNY 10,13 | +%0,40 | CNY 10,10 | CNY 10,22 | CNY 10,01 | 7,80M |
| 2026-09-07 | CNY 10,09 | +%0,20 | CNY 10,14 | CNY 10,18 | CNY 10,02 | 5,30M |
| 2026-09-04 | CNY 10,07 | +%0,50 | CNY 10,07 | CNY 10,18 | CNY 10,01 | 7,32M |
| 2026-09-03 | CNY 10,02 | -%1,09 | CNY 10,08 | CNY 10,19 | CNY 10,00 | 6,21M |
| 2026-09-02 | CNY 10,13 | -%0,98 | CNY 10,18 | CNY 10,24 | CNY 10,07 | 5,15M |
| 2026-09-01 | CNY 10,23 | +%0,10 | CNY 10,22 | CNY 10,29 | CNY 10,15 | 5,06M |
| 2026-08-31 | CNY 10,22 | %0,00 | CNY 10,19 | CNY 10,31 | CNY 10,15 | 6,58M |
| 2026-08-28 | CNY 10,22 | -%1,06 | CNY 10,28 | CNY 10,36 | CNY 10,13 | 8,38M |
| 2026-08-27 | CNY 10,33 | +%1,67 | CNY 10,18 | CNY 10,38 | CNY 10,13 | 11,55M |
| 2026-08-26 | CNY 10,16 | +%1,60 | CNY 10,00 | CNY 10,29 | CNY 9,95 | 11,17M |
| 2026-08-25 | CNY 10,00 | +%0,70 | CNY 9,89 | CNY 10,05 | CNY 9,87 | 9,69M |
| 2026-08-24 | CNY 9,93 | +%4,64 | CNY 9,77 | CNY 10,07 | CNY 9,70 | 20,48M |
| 2026-08-21 | CNY 9,49 | -%0,52 | CNY 9,55 | CNY 9,57 | CNY 9,42 | 7,78M |
| 2026-08-20 | CNY 9,54 | -%1,85 | CNY 9,62 | CNY 9,69 | CNY 9,52 | 9,07M |
| 2026-08-19 | CNY 9,72 | -%0,10 | CNY 9,75 | CNY 9,79 | CNY 9,64 | 6,09M |
| 2026-08-18 | CNY 9,73 | -%0,82 | CNY 9,80 | CNY 9,82 | CNY 9,73 | 3,38M |
| 2026-08-17 | CNY 9,81 | +%0,31 | CNY 9,78 | CNY 9,82 | CNY 9,71 | 4,37M |
| 2026-08-14 | CNY 9,78 | -%0,71 | CNY 9,84 | CNY 9,87 | CNY 9,78 | 3,75M |
| 2026-08-13 | CNY 9,85 | -%0,51 | CNY 9,91 | CNY 9,92 | CNY 9,81 | 4,39M |
| 2026-08-12 | CNY 9,90 | +%0,10 | CNY 9,89 | CNY 9,95 | CNY 9,85 | 3,94M |
| 2026-08-11 | CNY 9,89 | -%1,00 | CNY 9,98 | CNY 10,04 | CNY 9,87 | 5,31M |
| 2026-08-10 | CNY 9,99 | +%0,50 | CNY 9,94 | CNY 10,05 | CNY 9,90 | 6,15M |
| 2026-08-07 | CNY 9,94 | -%0,20 | CNY 9,94 | CNY 9,97 | CNY 9,87 | 4,77M |
| 2026-08-06 | CNY 9,96 | -%0,99 | CNY 10,06 | CNY 10,08 | CNY 9,89 | 6,19M |
| 2026-08-05 | CNY 10,06 | -%0,30 | CNY 10,09 | CNY 10,17 | CNY 10,06 | 5,95M |
| 2026-08-04 | CNY 10,09 | -%0,88 | CNY 10,20 | CNY 10,22 | CNY 10,07 | 4,77M |
| 2026-08-03 | CNY 10,18 | +%0,30 | CNY 10,12 | CNY 10,27 | CNY 10,11 | 5,54M |
| 2026-07-31 | CNY 10,15 | +%0,79 | CNY 10,03 | CNY 10,17 | CNY 10,00 | 6,88M |
| 2026-07-30 | CNY 10,07 | +%0,70 | CNY 9,97 | CNY 10,13 | CNY 9,95 | 7,80M |
| 2026-07-29 | CNY 10,00 | +%1,42 | CNY 9,87 | CNY 10,04 | CNY 9,87 | 7,31M |
| 2026-07-28 | CNY 9,86 | +%0,31 | CNY 9,83 | CNY 9,89 | CNY 9,77 | 4,69M |
| 2026-07-27 | CNY 9,83 | +%0,20 | CNY 9,78 | CNY 9,89 | CNY 9,77 | 5,20M |
| 2026-07-24 | CNY 9,81 | -%1,31 | CNY 9,92 | CNY 10,00 | CNY 9,80 | 6,00M |
| 2026-07-23 | CNY 9,94 | +%0,30 | CNY 9,87 | CNY 9,97 | CNY 9,85 | 5,60M |
| 2026-07-22 | CNY 9,91 | -%0,10 | CNY 9,93 | CNY 9,95 | CNY 9,77 | 8,13M |
| 2026-07-21 | CNY 9,92 | +%0,30 | CNY 9,88 | CNY 10,08 | CNY 9,85 | 8,38M |
| 2026-07-20 | CNY 9,89 | +%0,61 | CNY 9,88 | CNY 10,08 | CNY 9,82 | 11,09M |
| 2026-07-17 | CNY 9,83 | -%1,21 | CNY 9,93 | CNY 10,07 | CNY 9,80 | 8,34M |
| 2026-07-16 | CNY 9,95 | -%0,30 | CNY 9,94 | CNY 10,08 | CNY 9,89 | 5,63M |
| 2026-07-15 | CNY 9,98 | +%1,73 | CNY 9,81 | CNY 9,99 | CNY 9,79 | 4,95M |
| 2026-07-14 | CNY 9,81 | +%1,98 | CNY 9,63 | CNY 9,88 | CNY 9,57 | 6,10M |
| 2026-07-13 | CNY 9,62 | +%0,84 | CNY 9,54 | CNY 9,68 | CNY 9,53 | 5,21M |
| 2026-07-10 | CNY 9,54 | -%0,93 | CNY 9,60 | CNY 9,64 | CNY 9,46 | 5,06M |
| 2026-07-09 | CNY 9,63 | -%0,52 | CNY 9,62 | CNY 9,72 | CNY 9,61 | 4,07M |
| 2026-07-08 | CNY 9,68 | +%0,31 | CNY 9,62 | CNY 9,75 | CNY 9,58 | 3,69M |
| 2026-07-07 | CNY 9,65 | -%0,82 | CNY 9,73 | CNY 9,76 | CNY 9,57 | 3,83M |
| 2026-07-06 | CNY 9,73 | +%0,52 | CNY 9,71 | CNY 9,77 | CNY 9,61 | 5,53M |
| 2026-07-03 | CNY 9,68 | -%0,31 | CNY 9,75 | CNY 9,80 | CNY 9,67 | 3,90M |
| 2026-07-02 | CNY 9,71 | %0,00 | CNY 9,70 | CNY 9,80 | CNY 9,60 | 4,01M |
| 2026-07-01 | CNY 9,71 | +%3,74 | CNY 9,35 | CNY 9,73 | CNY 9,31 | 7,70M |
| 2026-06-30 | CNY 9,36 | -%1,06 | CNY 9,41 | CNY 9,44 | CNY 9,29 | 3,29M |
| 2026-06-29 | CNY 9,46 | +%0,64 | CNY 9,36 | CNY 9,48 | CNY 9,15 | 6,11M |
| 2026-06-26 | CNY 9,40 | -%2,08 | CNY 9,56 | CNY 9,62 | CNY 9,38 | 5,51M |
| 2026-06-25 | CNY 9,60 | +%0,21 | CNY 9,54 | CNY 9,71 | CNY 9,50 | 6,04M |
| 2026-06-24 | CNY 9,58 | -%4,01 | CNY 9,99 | CNY 9,99 | CNY 9,55 | 9,20M |
| 2026-06-23 | CNY 9,98 | +%2,36 | CNY 10,35 | CNY 10,50 | CNY 9,89 | 14,48M |
| 2026-06-22 | CNY 9,75 | +%1,56 | CNY 9,54 | CNY 9,76 | CNY 9,43 | 5,83M |
| 2026-06-18 | CNY 9,60 | -%1,23 | CNY 9,70 | CNY 9,72 | CNY 9,54 | 3,66M |
| 2026-06-17 | CNY 9,72 | -%1,22 | CNY 9,83 | CNY 9,84 | CNY 9,68 | 4,09M |
| 2026-06-16 | CNY 9,84 | -%0,51 | CNY 9,89 | CNY 9,92 | CNY 9,76 | 4,32M |
| 2026-06-15 | CNY 9,89 | -%0,10 | CNY 9,94 | CNY 10,05 | CNY 9,89 | 6,35M |
| 2026-06-12 | CNY 9,90 | +%1,23 | CNY 9,78 | CNY 9,94 | CNY 9,73 | 4,23M |
| 2026-06-11 | CNY 9,78 | -%0,71 | CNY 9,81 | CNY 9,89 | CNY 9,72 | 3,02M |
| 2026-06-10 | CNY 9,85 | +%0,72 | CNY 9,77 | CNY 9,85 | CNY 9,72 | 3,38M |
| 2026-06-09 | CNY 9,78 | -%0,71 | CNY 9,85 | CNY 9,85 | CNY 9,72 | 3,83M |
| 2026-06-08 | CNY 9,85 | -%1,01 | CNY 9,92 | CNY 9,94 | CNY 9,72 | 6,79M |
| 2026-06-05 | CNY 9,95 | -%0,10 | CNY 9,96 | CNY 10,10 | CNY 9,92 | 4,60M |
| 2026-06-04 | CNY 9,96 | -%1,09 | CNY 10,08 | CNY 10,13 | CNY 9,93 | 4,93M |
| 2026-06-03 | CNY 10,07 | -%0,40 | CNY 10,13 | CNY 10,13 | CNY 9,97 | 5,43M |
| 2026-06-02 | CNY 10,11 | -%1,08 | CNY 10,17 | CNY 10,32 | CNY 10,09 | 5,14M |
| 2026-06-01 | CNY 10,22 | +%0,99 | CNY 10,08 | CNY 10,23 | CNY 9,95 | 6,24M |
| 2026-05-29 | CNY 10,12 | +%1,71 | CNY 9,93 | CNY 10,19 | CNY 9,93 | 6,39M |
| 2026-05-28 | CNY 9,95 | -%1,19 | CNY 10,01 | CNY 10,10 | CNY 9,90 | 4,47M |
| 2026-05-27 | CNY 10,07 | -%1,56 | CNY 10,15 | CNY 10,27 | CNY 10,00 | 4,72M |
| 2026-05-26 | CNY 10,23 | +%1,09 | CNY 10,09 | CNY 10,25 | CNY 10,05 | 5,53M |