COFCO Biotechnology Co., Ltd. Class A 000930
SZSE · Çin · Proses Endüstrileri
CNY 5,16+0,14 (+%2,79)
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 5,16 | +%2,79 | CNY 5,05 | CNY 5,19 | CNY 5,04 | 36,10M |
| 2026-09-29 | CNY 5,02 | -%1,38 | CNY 5,03 | CNY 5,09 | CNY 5,00 | 28,11M |
| 2026-09-28 | CNY 5,09 | -%3,23 | CNY 5,27 | CNY 5,27 | CNY 5,02 | 35,06M |
| 2026-09-24 | CNY 5,26 | -%2,95 | CNY 5,40 | CNY 5,46 | CNY 5,22 | 48,43M |
| 2026-09-23 | CNY 5,42 | +%0,18 | CNY 5,36 | CNY 5,53 | CNY 5,30 | 59,30M |
| 2026-09-22 | CNY 5,41 | %0,00 | CNY 5,42 | CNY 5,48 | CNY 5,28 | 70,76M |
| 2026-09-21 | CNY 5,41 | +%4,64 | CNY 5,16 | CNY 5,44 | CNY 5,11 | 87,63M |
| 2026-09-18 | CNY 5,17 | -%0,77 | CNY 5,10 | CNY 5,20 | CNY 5,05 | 82,70M |
| 2026-09-17 | CNY 5,21 | +%3,99 | CNY 4,95 | CNY 5,26 | CNY 4,93 | 104,20M |
| 2026-09-16 | CNY 5,01 | +%0,80 | CNY 4,98 | CNY 5,07 | CNY 4,93 | 62,40M |
| 2026-09-15 | CNY 4,97 | -%6,05 | CNY 5,23 | CNY 5,27 | CNY 4,96 | 125,93M |
| 2026-09-14 | CNY 5,29 | -%10,03 | CNY 5,50 | CNY 5,59 | CNY 5,29 | 151,41M |
| 2026-09-11 | CNY 5,88 | -%9,54 | CNY 5,85 | CNY 6,40 | CNY 5,85 | 222,73M |
| 2026-09-10 | CNY 6,50 | +%1,40 | CNY 6,84 | CNY 7,05 | CNY 6,31 | 295,97M |
| 2026-09-09 | CNY 6,41 | +%9,95 | CNY 6,31 | CNY 6,41 | CNY 6,00 | 88,27M |
| 2026-09-08 | CNY 5,83 | +%10,00 | CNY 5,33 | CNY 5,83 | CNY 5,33 | 40,34M |
| 2026-09-07 | CNY 5,30 | +%2,91 | CNY 5,19 | CNY 5,39 | CNY 5,16 | 47,94M |
| 2026-09-04 | CNY 5,15 | +%4,04 | CNY 4,96 | CNY 5,20 | CNY 4,92 | 38,45M |
| 2026-09-03 | CNY 4,95 | -%0,20 | CNY 4,97 | CNY 5,04 | CNY 4,91 | 22,03M |
| 2026-09-02 | CNY 4,96 | -%4,98 | CNY 5,19 | CNY 5,21 | CNY 4,94 | 40,42M |
| 2026-09-01 | CNY 5,22 | +%5,03 | CNY 4,98 | CNY 5,34 | CNY 4,97 | 54,91M |
| 2026-08-31 | CNY 4,97 | -%3,31 | CNY 5,15 | CNY 5,17 | CNY 4,97 | 32,77M |
| 2026-08-28 | CNY 5,14 | +%1,18 | CNY 5,05 | CNY 5,15 | CNY 5,01 | 30,63M |
| 2026-08-27 | CNY 5,08 | +%2,83 | CNY 4,94 | CNY 5,09 | CNY 4,94 | 30,20M |
| 2026-08-26 | CNY 4,94 | +%1,02 | CNY 4,86 | CNY 4,97 | CNY 4,83 | 21,60M |
| 2026-08-25 | CNY 4,89 | +%2,30 | CNY 4,77 | CNY 4,91 | CNY 4,75 | 27,23M |
| 2026-08-24 | CNY 4,78 | +%1,27 | CNY 4,71 | CNY 4,81 | CNY 4,68 | 22,26M |
| 2026-08-21 | CNY 4,72 | -%2,68 | CNY 4,80 | CNY 4,82 | CNY 4,66 | 24,18M |
| 2026-08-20 | CNY 4,85 | -%0,21 | CNY 4,80 | CNY 4,89 | CNY 4,70 | 37,15M |
| 2026-08-19 | CNY 4,86 | -%4,89 | CNY 5,00 | CNY 5,05 | CNY 4,82 | 51,25M |
| 2026-08-18 | CNY 5,11 | +%6,24 | CNY 4,80 | CNY 5,18 | CNY 4,80 | 71,77M |
| 2026-08-17 | CNY 4,81 | +%3,22 | CNY 4,72 | CNY 4,83 | CNY 4,69 | 29,93M |
| 2026-08-14 | CNY 4,66 | -%1,06 | CNY 4,71 | CNY 4,72 | CNY 4,61 | 13,81M |
| 2026-08-13 | CNY 4,71 | -%1,67 | CNY 4,80 | CNY 4,80 | CNY 4,67 | 16,83M |
| 2026-08-12 | CNY 4,79 | +%0,42 | CNY 4,76 | CNY 4,81 | CNY 4,71 | 13,57M |
| 2026-08-11 | CNY 4,77 | -%0,42 | CNY 4,79 | CNY 4,80 | CNY 4,72 | 12,91M |
| 2026-08-10 | CNY 4,79 | +%1,70 | CNY 4,71 | CNY 4,82 | CNY 4,69 | 20,02M |
| 2026-08-07 | CNY 4,71 | -%0,63 | CNY 4,75 | CNY 4,76 | CNY 4,64 | 13,37M |
| 2026-08-06 | CNY 4,74 | -%0,21 | CNY 4,75 | CNY 4,80 | CNY 4,65 | 19,69M |
| 2026-08-05 | CNY 4,75 | -%0,63 | CNY 4,76 | CNY 4,78 | CNY 4,70 | 13,35M |
| 2026-08-04 | CNY 4,78 | -%1,24 | CNY 4,86 | CNY 4,86 | CNY 4,77 | 13,39M |
| 2026-08-03 | CNY 4,84 | +%2,11 | CNY 4,71 | CNY 4,85 | CNY 4,71 | 15,52M |
| 2026-07-31 | CNY 4,74 | %0,00 | CNY 4,66 | CNY 4,76 | CNY 4,66 | 17,19M |
| 2026-07-30 | CNY 4,74 | +%1,72 | CNY 4,64 | CNY 4,76 | CNY 4,63 | 19,52M |
| 2026-07-29 | CNY 4,66 | +%2,87 | CNY 4,53 | CNY 4,68 | CNY 4,51 | 21,46M |
| 2026-07-28 | CNY 4,53 | %0,00 | CNY 4,51 | CNY 4,55 | CNY 4,47 | 12,50M |
| 2026-07-27 | CNY 4,53 | +%1,12 | CNY 4,47 | CNY 4,56 | CNY 4,45 | 14,02M |
| 2026-07-24 | CNY 4,48 | -%3,66 | CNY 4,65 | CNY 4,68 | CNY 4,47 | 17,17M |
| 2026-07-23 | CNY 4,65 | +%1,75 | CNY 4,54 | CNY 4,67 | CNY 4,51 | 16,08M |
| 2026-07-22 | CNY 4,57 | +%0,66 | CNY 4,52 | CNY 4,58 | CNY 4,45 | 20,00M |
| 2026-07-21 | CNY 4,54 | -%1,52 | CNY 4,56 | CNY 4,66 | CNY 4,51 | 26,06M |
| 2026-07-20 | CNY 4,61 | +%1,77 | CNY 4,54 | CNY 4,68 | CNY 4,53 | 23,34M |
| 2026-07-17 | CNY 4,53 | -%2,79 | CNY 4,66 | CNY 4,73 | CNY 4,52 | 21,35M |
| 2026-07-16 | CNY 4,66 | -%0,21 | CNY 4,64 | CNY 4,69 | CNY 4,56 | 18,79M |
| 2026-07-15 | CNY 4,67 | +%1,74 | CNY 4,57 | CNY 4,68 | CNY 4,51 | 18,17M |
| 2026-07-14 | CNY 4,59 | +%2,23 | CNY 4,49 | CNY 4,64 | CNY 4,47 | 23,84M |
| 2026-07-13 | CNY 4,49 | +%0,45 | CNY 4,47 | CNY 4,52 | CNY 4,43 | 19,52M |
| 2026-07-10 | CNY 4,47 | +%2,29 | CNY 4,37 | CNY 4,53 | CNY 4,30 | 17,45M |
| 2026-07-09 | CNY 4,37 | -%1,13 | CNY 4,38 | CNY 4,44 | CNY 4,34 | 13,17M |
| 2026-07-08 | CNY 4,42 | +%0,68 | CNY 4,38 | CNY 4,46 | CNY 4,34 | 12,37M |
| 2026-07-07 | CNY 4,39 | -%2,44 | CNY 4,50 | CNY 4,50 | CNY 4,36 | 13,39M |
| 2026-07-06 | CNY 4,50 | +%0,90 | CNY 4,46 | CNY 4,52 | CNY 4,43 | 14,09M |
| 2026-07-03 | CNY 4,46 | %0,00 | CNY 4,45 | CNY 4,50 | CNY 4,38 | 15,81M |
| 2026-07-02 | CNY 4,46 | +%2,06 | CNY 4,36 | CNY 4,48 | CNY 4,34 | 25,77M |
| 2026-07-01 | CNY 4,37 | +%2,82 | CNY 4,26 | CNY 4,42 | CNY 4,25 | 26,01M |
| 2026-06-30 | CNY 4,25 | -%2,52 | CNY 4,34 | CNY 4,36 | CNY 4,24 | 22,45M |
| 2026-06-29 | CNY 4,36 | -%1,58 | CNY 4,41 | CNY 4,43 | CNY 4,29 | 24,81M |
| 2026-06-26 | CNY 4,43 | -%2,21 | CNY 4,52 | CNY 4,55 | CNY 4,42 | 20,89M |
| 2026-06-25 | CNY 4,53 | -%1,52 | CNY 4,60 | CNY 4,62 | CNY 4,48 | 13,61M |
| 2026-06-24 | CNY 4,60 | -%2,34 | CNY 4,73 | CNY 4,74 | CNY 4,59 | 13,57M |
| 2026-06-23 | CNY 4,71 | -%0,21 | CNY 4,71 | CNY 4,80 | CNY 4,68 | 16,31M |
| 2026-06-22 | CNY 4,72 | +%1,07 | CNY 4,66 | CNY 4,75 | CNY 4,54 | 19,25M |
| 2026-06-18 | CNY 4,67 | -%1,27 | CNY 4,73 | CNY 4,73 | CNY 4,63 | 11,94M |
| 2026-06-17 | CNY 4,73 | -%2,87 | CNY 4,87 | CNY 4,87 | CNY 4,70 | 15,97M |
| 2026-06-16 | CNY 4,87 | -%1,22 | CNY 4,92 | CNY 4,93 | CNY 4,84 | 11,65M |
| 2026-06-15 | CNY 4,93 | -%0,20 | CNY 4,96 | CNY 5,01 | CNY 4,89 | 13,11M |
| 2026-06-12 | CNY 4,94 | +%1,86 | CNY 4,90 | CNY 4,98 | CNY 4,81 | 16,78M |
| 2026-06-11 | CNY 4,85 | %0,00 | CNY 4,84 | CNY 4,90 | CNY 4,78 | 12,59M |
| 2026-06-10 | CNY 4,85 | +%0,41 | CNY 4,82 | CNY 4,87 | CNY 4,79 | 13,00M |
| 2026-06-09 | CNY 4,83 | -%1,83 | CNY 4,92 | CNY 4,94 | CNY 4,82 | 13,85M |
| 2026-06-08 | CNY 4,92 | -%2,57 | CNY 5,02 | CNY 5,06 | CNY 4,87 | 17,88M |
| 2026-06-05 | CNY 5,05 | +%0,40 | CNY 5,00 | CNY 5,12 | CNY 5,00 | 13,70M |
| 2026-06-04 | CNY 5,03 | -%2,14 | CNY 5,14 | CNY 5,17 | CNY 5,00 | 14,83M |
| 2026-06-03 | CNY 5,14 | -%0,58 | CNY 5,18 | CNY 5,19 | CNY 5,06 | 13,40M |
| 2026-06-02 | CNY 5,17 | -%1,71 | CNY 5,27 | CNY 5,28 | CNY 5,14 | 18,28M |
| 2026-06-01 | CNY 5,26 | +%2,94 | CNY 5,10 | CNY 5,27 | CNY 5,06 | 19,19M |
| 2026-05-29 | CNY 5,11 | +%0,39 | CNY 5,08 | CNY 5,17 | CNY 5,06 | 14,78M |
| 2026-05-28 | CNY 5,09 | -%0,20 | CNY 5,10 | CNY 5,14 | CNY 5,02 | 12,01M |
| 2026-05-27 | CNY 5,10 | -%2,30 | CNY 5,22 | CNY 5,23 | CNY 5,04 | 17,80M |
| 2026-05-26 | CNY 5,22 | +%0,58 | CNY 5,19 | CNY 5,22 | CNY 5,14 | 13,44M |