CEVIA Enviro Inc. Class A 000885
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 11,70+0,09 (+%0,78)
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 11,70 | +%0,78 | CNY 11,65 | CNY 11,76 | CNY 11,58 | 2,00M |
| 2026-09-29 | CNY 11,61 | +%0,61 | CNY 11,53 | CNY 11,64 | CNY 11,50 | 1,45M |
| 2026-09-28 | CNY 11,54 | -%0,77 | CNY 11,69 | CNY 11,69 | CNY 11,49 | 2,41M |
| 2026-09-24 | CNY 11,63 | -%1,36 | CNY 11,76 | CNY 11,81 | CNY 11,63 | 1,74M |
| 2026-09-23 | CNY 11,79 | +%0,43 | CNY 11,73 | CNY 11,87 | CNY 11,71 | 2,11M |
| 2026-09-22 | CNY 11,74 | -%0,51 | CNY 11,78 | CNY 11,82 | CNY 11,74 | 1,87M |
| 2026-09-21 | CNY 11,80 | +%0,51 | CNY 11,72 | CNY 11,82 | CNY 11,69 | 2,41M |
| 2026-09-18 | CNY 11,74 | +%0,86 | CNY 11,67 | CNY 11,76 | CNY 11,65 | 2,28M |
| 2026-09-17 | CNY 11,64 | -%0,51 | CNY 11,65 | CNY 11,69 | CNY 11,59 | 2,09M |
| 2026-09-16 | CNY 11,70 | +%0,17 | CNY 11,67 | CNY 11,75 | CNY 11,57 | 2,65M |
| 2026-09-15 | CNY 11,68 | -%2,01 | CNY 11,91 | CNY 11,92 | CNY 11,64 | 4,33M |
| 2026-09-14 | CNY 11,92 | +%0,25 | CNY 11,90 | CNY 11,97 | CNY 11,82 | 2,51M |
| 2026-09-11 | CNY 11,89 | -%2,70 | CNY 12,19 | CNY 12,21 | CNY 11,89 | 6,14M |
| 2026-09-10 | CNY 12,22 | %0,00 | CNY 12,20 | CNY 12,24 | CNY 12,15 | 2,19M |
| 2026-09-09 | CNY 12,22 | -%0,08 | CNY 12,24 | CNY 12,24 | CNY 12,17 | 2,09M |
| 2026-09-08 | CNY 12,23 | +%0,58 | CNY 12,15 | CNY 12,25 | CNY 12,13 | 2,67M |
| 2026-09-07 | CNY 12,16 | %0,00 | CNY 12,17 | CNY 12,23 | CNY 12,12 | 2,46M |
| 2026-09-04 | CNY 12,16 | +%0,41 | CNY 12,13 | CNY 12,26 | CNY 12,13 | 3,36M |
| 2026-09-03 | CNY 12,11 | +%0,08 | CNY 12,11 | CNY 12,21 | CNY 12,09 | 3,78M |
| 2026-09-02 | CNY 12,10 | -%1,14 | CNY 12,23 | CNY 12,23 | CNY 12,07 | 3,38M |
| 2026-09-01 | CNY 12,24 | +%0,74 | CNY 12,16 | CNY 12,25 | CNY 12,11 | 3,77M |
| 2026-08-31 | CNY 12,15 | -%0,98 | CNY 12,23 | CNY 12,28 | CNY 12,14 | 3,98M |
| 2026-08-28 | CNY 12,27 | -%0,24 | CNY 12,25 | CNY 12,29 | CNY 12,22 | 2,97M |
| 2026-08-27 | CNY 12,30 | +%0,33 | CNY 12,22 | CNY 12,33 | CNY 12,14 | 4,96M |
| 2026-08-26 | CNY 12,26 | +%0,91 | CNY 12,14 | CNY 12,32 | CNY 12,12 | 4,92M |
| 2026-08-25 | CNY 12,15 | +%0,41 | CNY 12,09 | CNY 12,18 | CNY 12,05 | 5,06M |
| 2026-08-24 | CNY 12,10 | -%1,63 | CNY 12,24 | CNY 12,24 | CNY 12,01 | 7,91M |
| 2026-08-21 | CNY 12,30 | -%5,53 | CNY 12,20 | CNY 12,40 | CNY 12,18 | 12,21M |
| 2026-08-20 | CNY 13,02 | +%0,85 | CNY 12,85 | CNY 13,09 | CNY 12,81 | 4,57M |
| 2026-08-19 | CNY 12,91 | +%1,33 | CNY 12,70 | CNY 12,94 | CNY 12,65 | 5,12M |
| 2026-08-18 | CNY 12,74 | +%0,16 | CNY 12,72 | CNY 12,77 | CNY 12,66 | 3,33M |
| 2026-08-17 | CNY 12,72 | +%0,39 | CNY 12,68 | CNY 12,74 | CNY 12,55 | 2,81M |
| 2026-08-14 | CNY 12,67 | -%0,63 | CNY 12,74 | CNY 12,77 | CNY 12,63 | 2,21M |
| 2026-08-13 | CNY 12,75 | -%0,78 | CNY 12,86 | CNY 12,89 | CNY 12,74 | 2,79M |
| 2026-08-12 | CNY 12,85 | %0,00 | CNY 12,88 | CNY 12,91 | CNY 12,76 | 2,51M |
| 2026-08-11 | CNY 12,85 | -%0,93 | CNY 12,95 | CNY 13,02 | CNY 12,85 | 2,91M |
| 2026-08-10 | CNY 12,97 | +%0,86 | CNY 12,82 | CNY 13,04 | CNY 12,82 | 4,16M |
| 2026-08-07 | CNY 12,86 | +%0,08 | CNY 12,86 | CNY 12,88 | CNY 12,75 | 3,86M |
| 2026-08-06 | CNY 12,85 | -%0,62 | CNY 12,91 | CNY 12,93 | CNY 12,72 | 4,37M |
| 2026-08-05 | CNY 12,93 | -%1,00 | CNY 13,08 | CNY 13,11 | CNY 12,89 | 4,84M |
| 2026-08-04 | CNY 13,06 | -%1,36 | CNY 13,24 | CNY 13,30 | CNY 13,05 | 5,13M |
| 2026-08-03 | CNY 13,24 | +%2,32 | CNY 12,94 | CNY 13,30 | CNY 12,91 | 6,47M |
| 2026-07-31 | CNY 12,94 | %0,00 | CNY 12,86 | CNY 12,98 | CNY 12,82 | 4,69M |
| 2026-07-30 | CNY 12,94 | +%1,33 | CNY 12,75 | CNY 12,95 | CNY 12,71 | 5,38M |
| 2026-07-29 | CNY 12,77 | +%1,27 | CNY 12,60 | CNY 12,86 | CNY 12,58 | 5,51M |
| 2026-07-28 | CNY 12,61 | -%0,32 | CNY 12,58 | CNY 12,65 | CNY 12,48 | 4,12M |
| 2026-07-27 | CNY 12,65 | +%1,04 | CNY 12,55 | CNY 12,66 | CNY 12,48 | 3,86M |
| 2026-07-24 | CNY 12,52 | -%1,57 | CNY 12,65 | CNY 12,73 | CNY 12,51 | 4,08M |
| 2026-07-23 | CNY 12,72 | +%1,19 | CNY 12,53 | CNY 12,74 | CNY 12,49 | 5,20M |
| 2026-07-22 | CNY 12,57 | +%0,16 | CNY 12,54 | CNY 12,58 | CNY 12,36 | 5,94M |
| 2026-07-21 | CNY 12,55 | +%0,24 | CNY 12,53 | CNY 12,74 | CNY 12,50 | 7,22M |
| 2026-07-20 | CNY 12,52 | +%1,38 | CNY 12,37 | CNY 12,66 | CNY 12,36 | 6,32M |
| 2026-07-17 | CNY 12,35 | -%1,83 | CNY 12,53 | CNY 12,73 | CNY 12,35 | 7,02M |
| 2026-07-16 | CNY 12,58 | -%0,55 | CNY 12,63 | CNY 12,84 | CNY 12,50 | 5,13M |
| 2026-07-15 | CNY 12,65 | +%1,36 | CNY 12,43 | CNY 12,65 | CNY 12,41 | 5,10M |
| 2026-07-14 | CNY 12,48 | +%2,21 | CNY 12,20 | CNY 12,58 | CNY 12,13 | 5,41M |
| 2026-07-13 | CNY 12,21 | -%0,49 | CNY 12,23 | CNY 12,36 | CNY 12,17 | 4,14M |
| 2026-07-10 | CNY 12,27 | %0,00 | CNY 12,25 | CNY 12,37 | CNY 12,09 | 3,16M |
| 2026-07-09 | CNY 12,27 | -%1,05 | CNY 12,32 | CNY 12,44 | CNY 12,15 | 3,64M |
| 2026-07-08 | CNY 12,40 | +%0,73 | CNY 12,30 | CNY 12,47 | CNY 12,16 | 3,09M |
| 2026-07-07 | CNY 12,31 | -%2,38 | CNY 12,62 | CNY 12,62 | CNY 12,25 | 3,07M |
| 2026-07-06 | CNY 12,61 | +%1,69 | CNY 12,51 | CNY 12,69 | CNY 12,42 | 5,65M |
| 2026-07-03 | CNY 12,40 | +%0,90 | CNY 12,29 | CNY 12,52 | CNY 12,29 | 3,16M |
| 2026-07-02 | CNY 12,29 | +%0,24 | CNY 12,26 | CNY 12,47 | CNY 12,20 | 3,33M |
| 2026-07-01 | CNY 12,26 | +%1,91 | CNY 12,05 | CNY 12,27 | CNY 11,98 | 4,37M |
| 2026-06-30 | CNY 12,03 | -%2,75 | CNY 12,28 | CNY 12,35 | CNY 11,98 | 3,84M |
| 2026-06-29 | CNY 12,37 | +%0,73 | CNY 12,28 | CNY 12,37 | CNY 12,01 | 3,29M |
| 2026-06-26 | CNY 12,28 | -%1,92 | CNY 12,49 | CNY 12,57 | CNY 12,22 | 2,38M |
| 2026-06-25 | CNY 12,52 | -%1,34 | CNY 12,61 | CNY 12,65 | CNY 12,39 | 2,80M |
| 2026-06-24 | CNY 12,69 | -%0,94 | CNY 12,85 | CNY 12,87 | CNY 12,62 | 2,87M |
| 2026-06-23 | CNY 12,81 | +%0,47 | CNY 12,73 | CNY 13,01 | CNY 12,71 | 5,17M |
| 2026-06-22 | CNY 12,75 | +%1,11 | CNY 12,61 | CNY 12,78 | CNY 12,32 | 4,46M |
| 2026-06-18 | CNY 12,61 | -%0,47 | CNY 12,67 | CNY 12,71 | CNY 12,51 | 2,25M |
| 2026-06-17 | CNY 12,67 | -%0,55 | CNY 12,66 | CNY 12,84 | CNY 12,61 | 3,48M |
| 2026-06-16 | CNY 12,74 | -%0,78 | CNY 12,80 | CNY 12,80 | CNY 12,60 | 3,46M |
| 2026-06-15 | CNY 12,84 | -%0,31 | CNY 12,88 | CNY 12,96 | CNY 12,80 | 3,31M |
| 2026-06-12 | CNY 12,88 | +%1,50 | CNY 12,79 | CNY 12,93 | CNY 12,52 | 4,77M |
| 2026-06-11 | CNY 12,69 | +%2,26 | CNY 12,41 | CNY 12,87 | CNY 12,18 | 6,19M |
| 2026-06-10 | CNY 12,41 | -%1,97 | CNY 12,23 | CNY 12,43 | CNY 12,23 | 2,87M |
| 2026-06-09 | CNY 12,66 | -%0,86 | CNY 12,79 | CNY 12,82 | CNY 12,61 | 3,14M |
| 2026-06-08 | CNY 12,77 | -%1,08 | CNY 12,79 | CNY 12,85 | CNY 12,50 | 5,28M |
| 2026-06-05 | CNY 12,91 | +%0,70 | CNY 12,89 | CNY 13,02 | CNY 12,80 | 3,54M |
| 2026-06-04 | CNY 12,82 | -%2,88 | CNY 13,20 | CNY 13,26 | CNY 12,78 | 4,49M |
| 2026-06-03 | CNY 13,20 | -%1,35 | CNY 13,35 | CNY 13,38 | CNY 13,10 | 4,49M |
| 2026-06-02 | CNY 13,38 | -%0,89 | CNY 13,50 | CNY 13,60 | CNY 13,38 | 4,28M |
| 2026-06-01 | CNY 13,50 | +%2,43 | CNY 13,25 | CNY 13,55 | CNY 13,13 | 5,05M |
| 2026-05-29 | CNY 13,18 | +%1,46 | CNY 13,01 | CNY 13,33 | CNY 12,98 | 5,29M |
| 2026-05-28 | CNY 12,99 | -%0,54 | CNY 13,08 | CNY 13,16 | CNY 12,86 | 4,16M |
| 2026-05-27 | CNY 13,06 | -%2,03 | CNY 13,33 | CNY 13,33 | CNY 13,01 | 4,40M |
| 2026-05-26 | CNY 13,33 | -%0,67 | CNY 13,40 | CNY 13,41 | CNY 13,19 | 4,40M |