Xinxiang Chemical Fiber Co., Ltd Class A 000949
SZSE · Çin · Proses Endüstrileri
CNY 6,44+0,03 (+%0,47)
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 6,44 | +%0,47 | CNY 6,44 | CNY 6,53 | CNY 6,35 | 26,27M |
| 2026-09-29 | CNY 6,41 | -%2,58 | CNY 6,57 | CNY 6,60 | CNY 6,28 | 39,24M |
| 2026-09-28 | CNY 6,58 | -%4,08 | CNY 6,85 | CNY 6,89 | CNY 6,48 | 32,93M |
| 2026-09-24 | CNY 6,86 | -%1,15 | CNY 6,93 | CNY 6,98 | CNY 6,85 | 22,56M |
| 2026-09-23 | CNY 6,94 | +%0,14 | CNY 6,90 | CNY 7,06 | CNY 6,86 | 21,53M |
| 2026-09-22 | CNY 6,93 | -%1,14 | CNY 7,02 | CNY 7,05 | CNY 6,81 | 26,19M |
| 2026-09-21 | CNY 7,01 | +%2,49 | CNY 6,83 | CNY 7,05 | CNY 6,78 | 31,44M |
| 2026-09-18 | CNY 6,84 | +%0,74 | CNY 6,85 | CNY 6,85 | CNY 6,55 | 45,82M |
| 2026-09-17 | CNY 6,79 | +%1,80 | CNY 6,60 | CNY 6,88 | CNY 6,60 | 50,29M |
| 2026-09-16 | CNY 6,67 | +%2,93 | CNY 6,48 | CNY 6,74 | CNY 6,44 | 49,54M |
| 2026-09-15 | CNY 6,48 | -%1,07 | CNY 6,60 | CNY 6,62 | CNY 6,46 | 36,58M |
| 2026-09-14 | CNY 6,55 | +%3,48 | CNY 6,27 | CNY 6,70 | CNY 6,24 | 68,01M |
| 2026-09-11 | CNY 6,33 | -%7,46 | CNY 6,79 | CNY 6,79 | CNY 6,21 | 91,60M |
| 2026-09-10 | CNY 6,84 | -%6,94 | CNY 7,29 | CNY 7,30 | CNY 6,81 | 57,85M |
| 2026-09-09 | CNY 7,35 | -%0,94 | CNY 7,37 | CNY 7,43 | CNY 7,22 | 44,54M |
| 2026-09-08 | CNY 7,42 | -%1,98 | CNY 7,61 | CNY 7,62 | CNY 7,39 | 49,83M |
| 2026-09-07 | CNY 7,57 | -%2,82 | CNY 7,69 | CNY 7,75 | CNY 7,55 | 53,97M |
| 2026-09-04 | CNY 7,79 | -%2,01 | CNY 7,99 | CNY 8,05 | CNY 7,74 | 61,77M |
| 2026-09-03 | CNY 7,95 | +%0,25 | CNY 8,00 | CNY 8,18 | CNY 7,85 | 52,14M |
| 2026-09-02 | CNY 7,93 | +%1,02 | CNY 8,00 | CNY 8,09 | CNY 7,81 | 69,80M |
| 2026-09-01 | CNY 7,85 | +%4,53 | CNY 7,46 | CNY 7,98 | CNY 7,43 | 89,87M |
| 2026-08-31 | CNY 7,51 | +%1,76 | CNY 7,38 | CNY 7,67 | CNY 7,26 | 77,02M |
| 2026-08-28 | CNY 7,38 | +%2,07 | CNY 7,20 | CNY 7,47 | CNY 7,15 | 55,98M |
| 2026-08-27 | CNY 7,23 | +%2,41 | CNY 7,05 | CNY 7,26 | CNY 7,00 | 41,83M |
| 2026-08-26 | CNY 7,06 | +%0,28 | CNY 7,02 | CNY 7,21 | CNY 6,91 | 38,66M |
| 2026-08-25 | CNY 7,04 | +%1,29 | CNY 6,91 | CNY 7,18 | CNY 6,81 | 45,56M |
| 2026-08-24 | CNY 6,95 | +%0,43 | CNY 6,92 | CNY 7,13 | CNY 6,78 | 57,63M |
| 2026-08-21 | CNY 6,92 | +%4,22 | CNY 6,58 | CNY 6,93 | CNY 6,53 | 65,13M |
| 2026-08-20 | CNY 6,64 | +%4,73 | CNY 6,39 | CNY 6,66 | CNY 6,37 | 59,01M |
| 2026-08-19 | CNY 6,34 | -%1,71 | CNY 6,42 | CNY 6,60 | CNY 6,32 | 44,92M |
| 2026-08-18 | CNY 6,45 | -%4,16 | CNY 6,67 | CNY 6,78 | CNY 6,38 | 58,77M |
| 2026-08-17 | CNY 6,73 | +%6,83 | CNY 6,34 | CNY 6,79 | CNY 6,26 | 58,61M |
| 2026-08-14 | CNY 6,30 | -%0,79 | CNY 6,37 | CNY 6,43 | CNY 6,22 | 22,65M |
| 2026-08-13 | CNY 6,35 | -%2,01 | CNY 6,48 | CNY 6,52 | CNY 6,31 | 33,96M |
| 2026-08-12 | CNY 6,48 | -%0,31 | CNY 6,43 | CNY 6,67 | CNY 6,42 | 24,74M |
| 2026-08-11 | CNY 6,50 | -%2,26 | CNY 6,63 | CNY 6,69 | CNY 6,48 | 34,29M |
| 2026-08-10 | CNY 6,65 | +%1,37 | CNY 6,60 | CNY 6,78 | CNY 6,52 | 33,47M |
| 2026-08-07 | CNY 6,56 | +%1,23 | CNY 6,45 | CNY 6,68 | CNY 6,41 | 39,41M |
| 2026-08-06 | CNY 6,48 | +%0,47 | CNY 6,45 | CNY 6,53 | CNY 6,34 | 38,21M |
| 2026-08-05 | CNY 6,45 | +%0,94 | CNY 6,40 | CNY 6,50 | CNY 6,26 | 52,53M |
| 2026-08-04 | CNY 6,39 | +%3,73 | CNY 6,18 | CNY 6,49 | CNY 6,02 | 61,81M |
| 2026-08-03 | CNY 6,16 | +%3,36 | CNY 5,93 | CNY 6,40 | CNY 5,77 | 75,56M |
| 2026-07-31 | CNY 5,96 | +%1,19 | CNY 5,79 | CNY 5,98 | CNY 5,78 | 36,47M |
| 2026-07-30 | CNY 5,89 | -%1,34 | CNY 5,91 | CNY 5,99 | CNY 5,80 | 30,63M |
| 2026-07-29 | CNY 5,97 | +%4,37 | CNY 5,70 | CNY 5,99 | CNY 5,63 | 48,58M |
| 2026-07-28 | CNY 5,72 | -%1,04 | CNY 5,70 | CNY 5,80 | CNY 5,61 | 34,13M |
| 2026-07-27 | CNY 5,78 | +%3,77 | CNY 5,57 | CNY 5,85 | CNY 5,56 | 41,91M |
| 2026-07-24 | CNY 5,57 | -%7,63 | CNY 5,97 | CNY 6,03 | CNY 5,50 | 50,80M |
| 2026-07-23 | CNY 6,03 | +%4,33 | CNY 5,77 | CNY 6,12 | CNY 5,67 | 74,09M |
| 2026-07-22 | CNY 5,78 | +%5,28 | CNY 5,43 | CNY 5,83 | CNY 5,43 | 79,07M |
| 2026-07-21 | CNY 5,49 | +%4,17 | CNY 5,29 | CNY 5,50 | CNY 5,14 | 53,53M |
| 2026-07-20 | CNY 5,27 | -%2,23 | CNY 5,42 | CNY 5,52 | CNY 5,24 | 53,64M |
| 2026-07-17 | CNY 5,39 | -%2,53 | CNY 5,55 | CNY 5,63 | CNY 5,38 | 49,82M |
| 2026-07-16 | CNY 5,53 | -%1,43 | CNY 5,61 | CNY 5,95 | CNY 5,49 | 63,68M |
| 2026-07-15 | CNY 5,61 | +%3,31 | CNY 5,42 | CNY 5,73 | CNY 5,31 | 53,83M |
| 2026-07-14 | CNY 5,43 | +%6,47 | CNY 5,09 | CNY 5,46 | CNY 5,07 | 64,58M |
| 2026-07-13 | CNY 5,10 | -%7,44 | CNY 5,45 | CNY 5,50 | CNY 5,08 | 65,41M |
| 2026-07-10 | CNY 5,51 | -%3,33 | CNY 5,60 | CNY 5,72 | CNY 5,35 | 62,32M |
| 2026-07-09 | CNY 5,70 | +%1,60 | CNY 5,56 | CNY 5,80 | CNY 5,40 | 81,06M |
| 2026-07-08 | CNY 5,61 | +%0,90 | CNY 5,55 | CNY 5,64 | CNY 5,38 | 63,16M |
| 2026-07-07 | CNY 5,56 | -%10,03 | CNY 6,16 | CNY 6,18 | CNY 5,56 | 81,51M |
| 2026-07-06 | CNY 6,18 | -%2,68 | CNY 6,37 | CNY 6,57 | CNY 6,15 | 71,94M |
| 2026-07-03 | CNY 6,35 | -%6,20 | CNY 7,00 | CNY 7,04 | CNY 6,28 | 66,81M |
| 2026-07-02 | CNY 6,77 | +%3,36 | CNY 6,41 | CNY 6,85 | CNY 6,41 | 46,13M |
| 2026-07-01 | CNY 6,55 | +%3,31 | CNY 6,34 | CNY 6,70 | CNY 6,14 | 56,87M |
| 2026-06-30 | CNY 6,34 | -%4,23 | CNY 6,58 | CNY 6,74 | CNY 6,25 | 51,19M |
| 2026-06-29 | CNY 6,62 | -%1,49 | CNY 6,75 | CNY 6,81 | CNY 6,41 | 40,71M |
| 2026-06-26 | CNY 6,72 | -%4,95 | CNY 7,07 | CNY 7,09 | CNY 6,70 | 47,77M |
| 2026-06-25 | CNY 7,07 | -%2,35 | CNY 7,17 | CNY 7,36 | CNY 7,00 | 50,73M |
| 2026-06-24 | CNY 7,24 | +%8,22 | CNY 6,80 | CNY 7,29 | CNY 6,71 | 90,84M |
| 2026-06-23 | CNY 6,69 | +%0,60 | CNY 6,60 | CNY 6,99 | CNY 6,57 | 49,87M |
| 2026-06-22 | CNY 6,65 | +%2,47 | CNY 6,47 | CNY 6,68 | CNY 6,35 | 63,27M |
| 2026-06-18 | CNY 6,49 | -%5,26 | CNY 6,81 | CNY 6,89 | CNY 6,45 | 46,60M |
| 2026-06-17 | CNY 6,85 | -%2,00 | CNY 6,97 | CNY 7,06 | CNY 6,79 | 38,82M |
| 2026-06-16 | CNY 6,99 | +%1,90 | CNY 6,78 | CNY 7,33 | CNY 6,64 | 77,15M |
| 2026-06-15 | CNY 6,86 | +%3,78 | CNY 6,68 | CNY 7,09 | CNY 6,65 | 68,26M |
| 2026-06-12 | CNY 6,61 | +%3,77 | CNY 6,50 | CNY 6,65 | CNY 6,36 | 52,45M |
| 2026-06-11 | CNY 6,37 | -%3,19 | CNY 6,58 | CNY 6,66 | CNY 6,29 | 35,19M |
| 2026-06-10 | CNY 6,58 | +%0,92 | CNY 6,40 | CNY 6,64 | CNY 6,35 | 33,14M |
| 2026-06-09 | CNY 6,52 | -%0,76 | CNY 6,65 | CNY 6,66 | CNY 6,24 | 42,26M |
| 2026-06-08 | CNY 6,57 | -%2,23 | CNY 6,53 | CNY 6,90 | CNY 6,45 | 47,35M |
| 2026-06-05 | CNY 6,72 | +%2,13 | CNY 6,59 | CNY 7,05 | CNY 6,57 | 67,00M |
| 2026-06-04 | CNY 6,58 | -%0,75 | CNY 6,57 | CNY 6,66 | CNY 6,46 | 31,97M |
| 2026-06-03 | CNY 6,63 | -%1,34 | CNY 6,70 | CNY 6,73 | CNY 6,50 | 56,17M |
| 2026-06-02 | CNY 6,72 | %0,00 | CNY 6,70 | CNY 6,82 | CNY 6,41 | 40,80M |
| 2026-06-01 | CNY 6,72 | -%1,47 | CNY 6,77 | CNY 7,00 | CNY 6,70 | 44,94M |
| 2026-05-29 | CNY 6,82 | -%4,62 | CNY 7,15 | CNY 7,17 | CNY 6,77 | 46,20M |
| 2026-05-28 | CNY 7,15 | +%0,85 | CNY 7,09 | CNY 7,25 | CNY 6,97 | 29,50M |
| 2026-05-27 | CNY 7,09 | -%4,96 | CNY 7,43 | CNY 7,51 | CNY 7,01 | 48,90M |
| 2026-05-26 | CNY 7,46 | +%4,48 | CNY 7,11 | CNY 7,58 | CNY 6,80 | 70,63M |