Hunan Valin Steel Co., Ltd. Class A 000932
SZSE · Çin · Enerji Dışı Mineraller
CNY 3,54+0,10 (+%2,91)
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 3,54 | +%2,91 | CNY 3,45 | CNY 3,55 | CNY 3,42 | 83,96M |
| 2026-09-29 | CNY 3,44 | +%1,18 | CNY 3,41 | CNY 3,46 | CNY 3,40 | 50,07M |
| 2026-09-28 | CNY 3,40 | -%1,45 | CNY 3,45 | CNY 3,45 | CNY 3,37 | 55,96M |
| 2026-09-24 | CNY 3,45 | -%2,54 | CNY 3,51 | CNY 3,53 | CNY 3,43 | 84,09M |
| 2026-09-23 | CNY 3,54 | -%0,84 | CNY 3,56 | CNY 3,61 | CNY 3,53 | 72,03M |
| 2026-09-22 | CNY 3,57 | -%0,83 | CNY 3,60 | CNY 3,62 | CNY 3,55 | 63,07M |
| 2026-09-21 | CNY 3,60 | %0,00 | CNY 3,59 | CNY 3,61 | CNY 3,55 | 54,90M |
| 2026-09-18 | CNY 3,60 | +%1,98 | CNY 3,53 | CNY 3,60 | CNY 3,52 | 80,11M |
| 2026-09-17 | CNY 3,53 | -%2,22 | CNY 3,59 | CNY 3,61 | CNY 3,52 | 65,91M |
| 2026-09-16 | CNY 3,61 | +%1,12 | CNY 3,58 | CNY 3,64 | CNY 3,52 | 83,54M |
| 2026-09-15 | CNY 3,57 | +%0,85 | CNY 3,53 | CNY 3,60 | CNY 3,52 | 87,35M |
| 2026-09-14 | CNY 3,54 | +%0,57 | CNY 3,50 | CNY 3,54 | CNY 3,48 | 52,09M |
| 2026-09-11 | CNY 3,52 | -%3,03 | CNY 3,61 | CNY 3,62 | CNY 3,48 | 101,67M |
| 2026-09-10 | CNY 3,63 | -%1,36 | CNY 3,66 | CNY 3,69 | CNY 3,62 | 69,10M |
| 2026-09-09 | CNY 3,68 | +%0,82 | CNY 3,63 | CNY 3,69 | CNY 3,61 | 82,91M |
| 2026-09-08 | CNY 3,65 | +%2,24 | CNY 3,57 | CNY 3,66 | CNY 3,56 | 93,87M |
| 2026-09-07 | CNY 3,57 | -%1,92 | CNY 3,63 | CNY 3,64 | CNY 3,56 | 98,11M |
| 2026-09-04 | CNY 3,64 | +%0,28 | CNY 3,63 | CNY 3,68 | CNY 3,62 | 71,40M |
| 2026-09-03 | CNY 3,63 | +%0,83 | CNY 3,60 | CNY 3,66 | CNY 3,59 | 79,01M |
| 2026-09-02 | CNY 3,60 | -%2,44 | CNY 3,68 | CNY 3,69 | CNY 3,58 | 96,38M |
| 2026-09-01 | CNY 3,69 | +%1,65 | CNY 3,64 | CNY 3,71 | CNY 3,63 | 69,94M |
| 2026-08-31 | CNY 3,63 | -%3,71 | CNY 3,77 | CNY 3,78 | CNY 3,63 | 144,67M |
| 2026-08-28 | CNY 3,77 | +%1,34 | CNY 3,70 | CNY 3,80 | CNY 3,68 | 96,28M |
| 2026-08-27 | CNY 3,72 | -%0,53 | CNY 3,73 | CNY 3,74 | CNY 3,64 | 100,23M |
| 2026-08-26 | CNY 3,74 | +%2,19 | CNY 3,65 | CNY 3,75 | CNY 3,64 | 108,10M |
| 2026-08-25 | CNY 3,66 | +%0,55 | CNY 3,63 | CNY 3,66 | CNY 3,61 | 61,60M |
| 2026-08-24 | CNY 3,64 | +%1,39 | CNY 3,59 | CNY 3,64 | CNY 3,58 | 75,60M |
| 2026-08-21 | CNY 3,59 | %0,00 | CNY 3,58 | CNY 3,60 | CNY 3,54 | 59,08M |
| 2026-08-20 | CNY 3,59 | +%0,28 | CNY 3,57 | CNY 3,64 | CNY 3,57 | 59,31M |
| 2026-08-19 | CNY 3,58 | -%0,83 | CNY 3,60 | CNY 3,62 | CNY 3,56 | 59,21M |
| 2026-08-18 | CNY 3,61 | +%0,28 | CNY 3,58 | CNY 3,63 | CNY 3,55 | 66,27M |
| 2026-08-17 | CNY 3,60 | %0,00 | CNY 3,60 | CNY 3,61 | CNY 3,56 | 38,13M |
| 2026-08-14 | CNY 3,60 | +%0,28 | CNY 3,59 | CNY 3,62 | CNY 3,55 | 55,92M |
| 2026-08-13 | CNY 3,59 | -%2,97 | CNY 3,69 | CNY 3,69 | CNY 3,59 | 81,71M |
| 2026-08-12 | CNY 3,70 | +%1,09 | CNY 3,66 | CNY 3,72 | CNY 3,63 | 80,14M |
| 2026-08-11 | CNY 3,66 | -%1,88 | CNY 3,73 | CNY 3,74 | CNY 3,65 | 88,66M |
| 2026-08-10 | CNY 3,73 | %0,00 | CNY 3,72 | CNY 3,77 | CNY 3,71 | 78,67M |
| 2026-08-07 | CNY 3,73 | -%0,53 | CNY 3,75 | CNY 3,76 | CNY 3,69 | 71,84M |
| 2026-08-06 | CNY 3,75 | -%2,34 | CNY 3,83 | CNY 3,87 | CNY 3,70 | 133,22M |
| 2026-08-05 | CNY 3,84 | -%1,03 | CNY 3,89 | CNY 3,89 | CNY 3,81 | 73,61M |
| 2026-08-04 | CNY 3,88 | -%2,27 | CNY 3,97 | CNY 3,98 | CNY 3,86 | 112,75M |
| 2026-08-03 | CNY 3,97 | +%1,02 | CNY 3,94 | CNY 4,00 | CNY 3,93 | 77,06M |
| 2026-07-31 | CNY 3,93 | -%1,26 | CNY 3,95 | CNY 3,98 | CNY 3,91 | 107,09M |
| 2026-07-30 | CNY 3,98 | +%1,53 | CNY 3,90 | CNY 4,01 | CNY 3,89 | 104,10M |
| 2026-07-29 | CNY 3,92 | +%4,53 | CNY 3,75 | CNY 3,96 | CNY 3,74 | 155,92M |
| 2026-07-28 | CNY 3,75 | -%0,27 | CNY 3,73 | CNY 3,78 | CNY 3,70 | 63,20M |
| 2026-07-27 | CNY 3,76 | +%1,08 | CNY 3,72 | CNY 3,76 | CNY 3,70 | 79,52M |
| 2026-07-24 | CNY 3,72 | -%4,37 | CNY 3,87 | CNY 3,91 | CNY 3,72 | 113,17M |
| 2026-07-23 | CNY 3,89 | +%3,18 | CNY 3,77 | CNY 3,89 | CNY 3,71 | 130,35M |
| 2026-07-22 | CNY 3,77 | +%1,89 | CNY 3,69 | CNY 3,77 | CNY 3,64 | 117,96M |
| 2026-07-21 | CNY 3,70 | %0,00 | CNY 3,69 | CNY 3,81 | CNY 3,67 | 151,09M |
| 2026-07-20 | CNY 3,70 | +%2,21 | CNY 3,63 | CNY 3,74 | CNY 3,60 | 155,04M |
| 2026-07-17 | CNY 3,62 | -%0,28 | CNY 3,63 | CNY 3,70 | CNY 3,62 | 126,00M |
| 2026-07-16 | CNY 3,63 | -%0,27 | CNY 3,62 | CNY 3,67 | CNY 3,56 | 92,07M |
| 2026-07-15 | CNY 3,64 | +%1,96 | CNY 3,57 | CNY 3,71 | CNY 3,54 | 122,25M |
| 2026-07-14 | CNY 3,57 | +%1,13 | CNY 3,52 | CNY 3,57 | CNY 3,49 | 80,66M |
| 2026-07-13 | CNY 3,53 | +%0,86 | CNY 3,48 | CNY 3,55 | CNY 3,46 | 95,68M |
| 2026-07-10 | CNY 3,50 | +%2,94 | CNY 3,38 | CNY 3,52 | CNY 3,32 | 133,87M |
| 2026-07-09 | CNY 3,40 | -%1,45 | CNY 3,43 | CNY 3,46 | CNY 3,38 | 78,48M |
| 2026-07-08 | CNY 3,45 | -%0,58 | CNY 3,45 | CNY 3,50 | CNY 3,41 | 80,56M |
| 2026-07-07 | CNY 3,47 | -%2,80 | CNY 3,57 | CNY 3,59 | CNY 3,45 | 109,97M |
| 2026-07-06 | CNY 3,57 | +%0,85 | CNY 3,53 | CNY 3,62 | CNY 3,50 | 88,16M |
| 2026-07-03 | CNY 3,54 | -%1,12 | CNY 3,60 | CNY 3,63 | CNY 3,50 | 110,60M |
| 2026-07-02 | CNY 3,58 | +%0,85 | CNY 3,55 | CNY 3,62 | CNY 3,52 | 122,45M |
| 2026-07-01 | CNY 3,55 | +%2,31 | CNY 3,47 | CNY 3,62 | CNY 3,42 | 141,08M |
| 2026-06-30 | CNY 3,47 | +%0,87 | CNY 3,42 | CNY 3,51 | CNY 3,35 | 139,16M |
| 2026-06-29 | CNY 3,44 | +%0,88 | CNY 3,29 | CNY 3,53 | CNY 3,22 | 212,38M |
| 2026-06-26 | CNY 3,41 | -%6,83 | CNY 3,53 | CNY 3,56 | CNY 3,40 | 133,90M |
| 2026-06-25 | CNY 3,66 | -%1,08 | CNY 3,69 | CNY 3,79 | CNY 3,55 | 160,11M |
| 2026-06-24 | CNY 3,70 | +%1,09 | CNY 3,67 | CNY 3,71 | CNY 3,58 | 117,17M |
| 2026-06-23 | CNY 3,66 | -%0,81 | CNY 3,68 | CNY 3,78 | CNY 3,64 | 125,30M |
| 2026-06-22 | CNY 3,69 | +%1,37 | CNY 3,62 | CNY 3,70 | CNY 3,55 | 112,85M |
| 2026-06-18 | CNY 3,64 | -%1,09 | CNY 3,67 | CNY 3,73 | CNY 3,59 | 109,61M |
| 2026-06-17 | CNY 3,68 | -%2,13 | CNY 3,74 | CNY 3,77 | CNY 3,64 | 124,74M |
| 2026-06-16 | CNY 3,76 | -%2,34 | CNY 3,85 | CNY 3,87 | CNY 3,74 | 115,94M |
| 2026-06-15 | CNY 3,85 | +%0,26 | CNY 3,91 | CNY 4,01 | CNY 3,81 | 186,17M |
| 2026-06-12 | CNY 3,84 | +%2,13 | CNY 3,78 | CNY 3,90 | CNY 3,71 | 152,80M |
| 2026-06-11 | CNY 3,76 | -%0,27 | CNY 3,74 | CNY 3,79 | CNY 3,71 | 54,52M |
| 2026-06-10 | CNY 3,77 | -%1,57 | CNY 3,80 | CNY 3,82 | CNY 3,73 | 93,23M |
| 2026-06-09 | CNY 3,83 | +%1,59 | CNY 3,79 | CNY 3,85 | CNY 3,71 | 83,56M |
| 2026-06-08 | CNY 3,77 | -%3,83 | CNY 3,88 | CNY 3,91 | CNY 3,72 | 97,13M |
| 2026-06-05 | CNY 3,92 | -%0,25 | CNY 3,92 | CNY 4,00 | CNY 3,91 | 69,11M |
| 2026-06-04 | CNY 3,93 | -%0,25 | CNY 3,93 | CNY 3,96 | CNY 3,86 | 87,07M |
| 2026-06-03 | CNY 3,94 | -%1,99 | CNY 4,02 | CNY 4,02 | CNY 3,90 | 105,46M |
| 2026-06-02 | CNY 4,02 | -%1,47 | CNY 4,08 | CNY 4,11 | CNY 3,98 | 100,19M |
| 2026-06-01 | CNY 4,08 | +%1,75 | CNY 4,03 | CNY 4,09 | CNY 3,97 | 82,25M |
| 2026-05-29 | CNY 4,01 | +%0,25 | CNY 4,03 | CNY 4,11 | CNY 4,01 | 98,77M |
| 2026-05-28 | CNY 4,00 | -%1,23 | CNY 4,04 | CNY 4,10 | CNY 3,97 | 79,04M |
| 2026-05-27 | CNY 4,05 | -%1,94 | CNY 4,12 | CNY 4,21 | CNY 4,01 | 86,57M |
| 2026-05-26 | CNY 4,13 | +%1,98 | CNY 4,05 | CNY 4,17 | CNY 3,98 | 128,18M |