Ning Xia Yin Xing Energy Co., Ltd. Class A 000862
SZSE · Çin · Kamu Hizmetleri
CNY 5,34+0,02 (+%0,38)
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 5,34 | +%0,38 | CNY 5,39 | CNY 5,41 | CNY 5,30 | 9,96M |
| 2026-09-29 | CNY 5,32 | +%1,53 | CNY 5,23 | CNY 5,40 | CNY 5,21 | 13,51M |
| 2026-09-28 | CNY 5,24 | +%0,19 | CNY 5,23 | CNY 5,28 | CNY 5,19 | 14,60M |
| 2026-09-24 | CNY 5,23 | -%0,57 | CNY 5,28 | CNY 5,30 | CNY 5,19 | 8,89M |
| 2026-09-23 | CNY 5,26 | -%4,01 | CNY 5,47 | CNY 5,47 | CNY 5,25 | 18,41M |
| 2026-09-22 | CNY 5,48 | -%1,08 | CNY 5,54 | CNY 5,55 | CNY 5,44 | 15,04M |
| 2026-09-21 | CNY 5,54 | -%1,42 | CNY 5,60 | CNY 5,64 | CNY 5,52 | 17,88M |
| 2026-09-18 | CNY 5,62 | +%2,00 | CNY 5,49 | CNY 5,68 | CNY 5,49 | 23,75M |
| 2026-09-17 | CNY 5,51 | -%2,48 | CNY 5,64 | CNY 5,64 | CNY 5,38 | 26,36M |
| 2026-09-16 | CNY 5,65 | +%0,53 | CNY 5,55 | CNY 5,80 | CNY 5,55 | 25,86M |
| 2026-09-15 | CNY 5,62 | %0,00 | CNY 5,58 | CNY 5,72 | CNY 5,50 | 28,96M |
| 2026-09-14 | CNY 5,62 | %0,00 | CNY 5,58 | CNY 5,93 | CNY 5,51 | 34,16M |
| 2026-09-11 | CNY 5,62 | +%1,44 | CNY 5,51 | CNY 5,73 | CNY 5,37 | 46,63M |
| 2026-09-10 | CNY 5,54 | +%1,65 | CNY 5,40 | CNY 5,59 | CNY 5,38 | 33,17M |
| 2026-09-09 | CNY 5,45 | -%0,18 | CNY 5,44 | CNY 5,45 | CNY 5,35 | 14,14M |
| 2026-09-08 | CNY 5,46 | +%3,21 | CNY 5,27 | CNY 5,48 | CNY 5,26 | 20,39M |
| 2026-09-07 | CNY 5,29 | +%0,76 | CNY 5,25 | CNY 5,30 | CNY 5,23 | 7,21M |
| 2026-09-04 | CNY 5,25 | -%0,19 | CNY 5,26 | CNY 5,35 | CNY 5,23 | 11,31M |
| 2026-09-03 | CNY 5,26 | -%0,94 | CNY 5,31 | CNY 5,37 | CNY 5,26 | 9,17M |
| 2026-09-02 | CNY 5,31 | -%0,75 | CNY 5,36 | CNY 5,37 | CNY 5,28 | 10,03M |
| 2026-09-01 | CNY 5,35 | +%1,71 | CNY 5,25 | CNY 5,38 | CNY 5,24 | 15,80M |
| 2026-08-31 | CNY 5,26 | -%0,57 | CNY 5,24 | CNY 5,28 | CNY 5,18 | 9,49M |
| 2026-08-28 | CNY 5,29 | +%0,38 | CNY 5,25 | CNY 5,31 | CNY 5,22 | 10,54M |
| 2026-08-27 | CNY 5,27 | -%0,75 | CNY 5,29 | CNY 5,31 | CNY 5,21 | 11,46M |
| 2026-08-26 | CNY 5,31 | +%1,72 | CNY 5,18 | CNY 5,34 | CNY 5,18 | 14,21M |
| 2026-08-25 | CNY 5,22 | +%1,36 | CNY 5,13 | CNY 5,25 | CNY 5,10 | 15,08M |
| 2026-08-24 | CNY 5,15 | %0,00 | CNY 5,14 | CNY 5,20 | CNY 5,08 | 9,85M |
| 2026-08-21 | CNY 5,15 | +%0,59 | CNY 5,08 | CNY 5,16 | CNY 5,05 | 10,51M |
| 2026-08-20 | CNY 5,12 | +%0,39 | CNY 5,12 | CNY 5,16 | CNY 5,09 | 10,91M |
| 2026-08-19 | CNY 5,10 | -%3,41 | CNY 5,28 | CNY 5,28 | CNY 5,08 | 15,23M |
| 2026-08-18 | CNY 5,28 | -%1,31 | CNY 5,34 | CNY 5,36 | CNY 5,26 | 14,60M |
| 2026-08-17 | CNY 5,35 | +%1,52 | CNY 5,27 | CNY 5,36 | CNY 5,17 | 21,75M |
| 2026-08-14 | CNY 5,27 | -%6,23 | CNY 5,56 | CNY 5,59 | CNY 5,24 | 44,04M |
| 2026-08-13 | CNY 5,62 | -%1,40 | CNY 5,68 | CNY 5,72 | CNY 5,58 | 27,18M |
| 2026-08-12 | CNY 5,70 | -%0,87 | CNY 5,70 | CNY 5,79 | CNY 5,60 | 26,98M |
| 2026-08-11 | CNY 5,75 | -%2,87 | CNY 5,79 | CNY 5,81 | CNY 5,70 | 37,19M |
| 2026-08-10 | CNY 5,92 | +%6,86 | CNY 5,52 | CNY 5,92 | CNY 5,50 | 59,82M |
| 2026-08-07 | CNY 5,54 | -%1,95 | CNY 5,60 | CNY 5,62 | CNY 5,47 | 23,38M |
| 2026-08-06 | CNY 5,65 | +%0,36 | CNY 5,63 | CNY 5,67 | CNY 5,48 | 31,56M |
| 2026-08-05 | CNY 5,63 | %0,00 | CNY 5,65 | CNY 5,66 | CNY 5,56 | 29,38M |
| 2026-08-04 | CNY 5,63 | %0,00 | CNY 5,66 | CNY 5,71 | CNY 5,60 | 34,18M |
| 2026-08-03 | CNY 5,63 | +%1,44 | CNY 5,55 | CNY 5,69 | CNY 5,51 | 34,91M |
| 2026-07-31 | CNY 5,55 | +%0,73 | CNY 5,43 | CNY 5,61 | CNY 5,42 | 37,95M |
| 2026-07-30 | CNY 5,51 | -%3,84 | CNY 5,64 | CNY 5,72 | CNY 5,43 | 49,93M |
| 2026-07-29 | CNY 5,73 | -%2,05 | CNY 5,78 | CNY 5,83 | CNY 5,58 | 60,86M |
| 2026-07-28 | CNY 5,85 | -%4,41 | CNY 6,00 | CNY 6,24 | CNY 5,84 | 95,78M |
| 2026-07-27 | CNY 6,12 | +%10,07 | CNY 5,40 | CNY 6,12 | CNY 5,37 | 93,53M |
| 2026-07-24 | CNY 5,56 | -%6,08 | CNY 5,80 | CNY 6,23 | CNY 5,53 | 94,60M |
| 2026-07-23 | CNY 5,92 | +%10,04 | CNY 5,25 | CNY 5,92 | CNY 5,17 | 81,98M |
| 2026-07-22 | CNY 5,38 | +%4,06 | CNY 5,06 | CNY 5,40 | CNY 5,06 | 48,44M |
| 2026-07-21 | CNY 5,17 | -%4,61 | CNY 5,26 | CNY 5,26 | CNY 4,94 | 50,86M |
| 2026-07-20 | CNY 5,42 | +%8,40 | CNY 4,96 | CNY 5,50 | CNY 4,91 | 66,62M |
| 2026-07-17 | CNY 5,00 | +%3,95 | CNY 4,79 | CNY 5,00 | CNY 4,77 | 45,29M |
| 2026-07-16 | CNY 4,81 | +%0,42 | CNY 4,79 | CNY 4,85 | CNY 4,74 | 13,48M |
| 2026-07-15 | CNY 4,79 | +%2,13 | CNY 4,69 | CNY 4,84 | CNY 4,65 | 15,98M |
| 2026-07-14 | CNY 4,69 | +%2,18 | CNY 4,56 | CNY 4,70 | CNY 4,53 | 13,07M |
| 2026-07-13 | CNY 4,59 | -%2,34 | CNY 4,69 | CNY 4,73 | CNY 4,56 | 14,00M |
| 2026-07-10 | CNY 4,70 | +%2,17 | CNY 4,58 | CNY 4,79 | CNY 4,53 | 18,28M |
| 2026-07-09 | CNY 4,60 | -%0,43 | CNY 4,58 | CNY 4,65 | CNY 4,50 | 14,61M |
| 2026-07-08 | CNY 4,62 | -%1,07 | CNY 4,68 | CNY 4,69 | CNY 4,58 | 11,37M |
| 2026-07-07 | CNY 4,67 | -%3,31 | CNY 4,83 | CNY 4,84 | CNY 4,64 | 17,36M |
| 2026-07-06 | CNY 4,83 | -%1,63 | CNY 4,92 | CNY 4,98 | CNY 4,82 | 15,92M |
| 2026-07-03 | CNY 4,91 | +%1,66 | CNY 4,81 | CNY 4,94 | CNY 4,79 | 16,18M |
| 2026-07-02 | CNY 4,83 | -%1,63 | CNY 4,90 | CNY 4,99 | CNY 4,81 | 19,61M |
| 2026-07-01 | CNY 4,91 | +%1,87 | CNY 4,81 | CNY 4,97 | CNY 4,76 | 19,24M |
| 2026-06-30 | CNY 4,82 | +%0,63 | CNY 4,76 | CNY 4,86 | CNY 4,70 | 13,99M |
| 2026-06-29 | CNY 4,79 | -%0,21 | CNY 4,75 | CNY 4,83 | CNY 4,63 | 17,18M |
| 2026-06-26 | CNY 4,80 | -%1,64 | CNY 4,90 | CNY 5,02 | CNY 4,80 | 21,63M |
| 2026-06-25 | CNY 4,88 | -%3,37 | CNY 5,07 | CNY 5,07 | CNY 4,84 | 19,51M |
| 2026-06-24 | CNY 5,05 | -%2,13 | CNY 5,18 | CNY 5,18 | CNY 4,95 | 19,71M |
| 2026-06-23 | CNY 5,16 | -%1,15 | CNY 5,22 | CNY 5,29 | CNY 5,13 | 19,48M |
| 2026-06-22 | CNY 5,22 | -%0,95 | CNY 5,23 | CNY 5,25 | CNY 5,05 | 24,84M |
| 2026-06-18 | CNY 5,27 | -%4,70 | CNY 5,51 | CNY 5,53 | CNY 5,22 | 34,87M |
| 2026-06-17 | CNY 5,53 | -%5,15 | CNY 5,80 | CNY 5,84 | CNY 5,51 | 36,50M |
| 2026-06-16 | CNY 5,83 | -%1,52 | CNY 5,91 | CNY 5,98 | CNY 5,79 | 24,80M |
| 2026-06-15 | CNY 5,92 | +%1,02 | CNY 5,86 | CNY 5,94 | CNY 5,81 | 20,91M |
| 2026-06-12 | CNY 5,86 | +%0,51 | CNY 5,82 | CNY 5,97 | CNY 5,71 | 27,75M |
| 2026-06-11 | CNY 5,83 | +%0,87 | CNY 5,73 | CNY 5,86 | CNY 5,65 | 23,09M |
| 2026-06-10 | CNY 5,78 | -%6,77 | CNY 6,09 | CNY 6,12 | CNY 5,74 | 39,38M |
| 2026-06-09 | CNY 6,20 | -%0,16 | CNY 6,31 | CNY 6,37 | CNY 5,96 | 30,96M |
| 2026-06-08 | CNY 6,21 | -%8,00 | CNY 6,48 | CNY 6,72 | CNY 6,19 | 46,84M |
| 2026-06-05 | CNY 6,75 | -%6,77 | CNY 7,25 | CNY 7,45 | CNY 6,70 | 64,48M |
| 2026-06-04 | CNY 7,24 | -%2,56 | CNY 7,35 | CNY 7,51 | CNY 7,21 | 65,75M |
| 2026-06-03 | CNY 7,43 | +%3,77 | CNY 7,02 | CNY 7,46 | CNY 7,00 | 74,93M |
| 2026-06-02 | CNY 7,16 | -%3,76 | CNY 7,23 | CNY 7,30 | CNY 7,01 | 61,22M |
| 2026-06-01 | CNY 7,44 | +%4,06 | CNY 7,14 | CNY 7,66 | CNY 6,77 | 87,35M |
| 2026-05-29 | CNY 7,15 | +%2,58 | CNY 6,89 | CNY 7,20 | CNY 6,86 | 63,05M |
| 2026-05-28 | CNY 6,97 | +%4,03 | CNY 6,65 | CNY 7,22 | CNY 6,64 | 53,43M |
| 2026-05-27 | CNY 6,70 | +%0,90 | CNY 6,59 | CNY 6,83 | CNY 6,51 | 40,10M |
| 2026-05-26 | CNY 6,64 | -%1,63 | CNY 6,66 | CNY 6,69 | CNY 6,46 | 32,07M |