Xinlong Holding (Group) Co., Ltd. Class A 000955
SZSE · Çin · Proses Endüstrileri
CNY 4,10+0,01 (+%0,24)
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 4,10 | +%0,24 | CNY 4,12 | CNY 4,25 | CNY 4,03 | 9,53M |
| 2026-09-29 | CNY 4,09 | +%2,00 | CNY 3,99 | CNY 4,17 | CNY 3,97 | 9,39M |
| 2026-09-28 | CNY 4,01 | -%0,50 | CNY 4,04 | CNY 4,12 | CNY 3,97 | 9,03M |
| 2026-09-24 | CNY 4,03 | +%1,77 | CNY 3,96 | CNY 4,06 | CNY 3,94 | 11,48M |
| 2026-09-23 | CNY 3,96 | -%3,88 | CNY 4,10 | CNY 4,14 | CNY 3,96 | 14,34M |
| 2026-09-22 | CNY 4,12 | -%1,67 | CNY 4,20 | CNY 4,22 | CNY 4,06 | 13,07M |
| 2026-09-21 | CNY 4,19 | +%0,48 | CNY 4,16 | CNY 4,22 | CNY 4,14 | 12,47M |
| 2026-09-18 | CNY 4,17 | +%0,48 | CNY 4,20 | CNY 4,24 | CNY 4,14 | 10,91M |
| 2026-09-17 | CNY 4,15 | +%2,72 | CNY 4,05 | CNY 4,16 | CNY 3,96 | 10,37M |
| 2026-09-16 | CNY 4,04 | +%2,02 | CNY 3,97 | CNY 4,08 | CNY 3,90 | 9,14M |
| 2026-09-15 | CNY 3,96 | -%4,35 | CNY 4,16 | CNY 4,16 | CNY 3,95 | 9,53M |
| 2026-09-14 | CNY 4,14 | +%0,24 | CNY 4,12 | CNY 4,19 | CNY 4,10 | 7,00M |
| 2026-09-11 | CNY 4,13 | -%2,59 | CNY 4,23 | CNY 4,23 | CNY 4,08 | 9,66M |
| 2026-09-10 | CNY 4,24 | -%0,93 | CNY 4,28 | CNY 4,28 | CNY 4,18 | 8,64M |
| 2026-09-09 | CNY 4,28 | -%1,83 | CNY 4,36 | CNY 4,36 | CNY 4,27 | 8,00M |
| 2026-09-08 | CNY 4,36 | +%2,11 | CNY 4,27 | CNY 4,37 | CNY 4,27 | 8,84M |
| 2026-09-07 | CNY 4,27 | +%0,71 | CNY 4,22 | CNY 4,33 | CNY 4,22 | 7,33M |
| 2026-09-04 | CNY 4,24 | +%0,47 | CNY 4,25 | CNY 4,35 | CNY 4,20 | 9,84M |
| 2026-09-03 | CNY 4,22 | -%2,76 | CNY 4,36 | CNY 4,41 | CNY 4,20 | 10,19M |
| 2026-09-02 | CNY 4,34 | -%0,69 | CNY 4,35 | CNY 4,38 | CNY 4,27 | 7,05M |
| 2026-09-01 | CNY 4,37 | +%1,39 | CNY 4,31 | CNY 4,40 | CNY 4,29 | 9,05M |
| 2026-08-31 | CNY 4,31 | +%0,47 | CNY 4,26 | CNY 4,33 | CNY 4,22 | 8,59M |
| 2026-08-28 | CNY 4,29 | +%0,23 | CNY 4,26 | CNY 4,32 | CNY 4,24 | 6,72M |
| 2026-08-27 | CNY 4,28 | +%0,23 | CNY 4,22 | CNY 4,31 | CNY 4,22 | 8,27M |
| 2026-08-26 | CNY 4,27 | +%1,18 | CNY 4,24 | CNY 4,29 | CNY 4,20 | 8,03M |
| 2026-08-25 | CNY 4,22 | +%3,18 | CNY 4,07 | CNY 4,24 | CNY 4,03 | 13,69M |
| 2026-08-24 | CNY 4,09 | -%1,92 | CNY 4,19 | CNY 4,20 | CNY 4,03 | 11,73M |
| 2026-08-21 | CNY 4,17 | -%1,18 | CNY 4,20 | CNY 4,21 | CNY 4,11 | 9,70M |
| 2026-08-20 | CNY 4,22 | +%0,48 | CNY 4,22 | CNY 4,26 | CNY 4,16 | 11,13M |
| 2026-08-19 | CNY 4,20 | -%2,33 | CNY 4,29 | CNY 4,29 | CNY 4,18 | 10,98M |
| 2026-08-18 | CNY 4,30 | -%1,15 | CNY 4,36 | CNY 4,39 | CNY 4,26 | 8,34M |
| 2026-08-17 | CNY 4,35 | +%1,40 | CNY 4,29 | CNY 4,37 | CNY 4,23 | 10,45M |
| 2026-08-14 | CNY 4,29 | -%0,23 | CNY 4,32 | CNY 4,35 | CNY 4,24 | 9,57M |
| 2026-08-13 | CNY 4,30 | -%1,60 | CNY 4,36 | CNY 4,42 | CNY 4,30 | 11,11M |
| 2026-08-12 | CNY 4,37 | +%0,92 | CNY 4,30 | CNY 4,40 | CNY 4,29 | 8,89M |
| 2026-08-11 | CNY 4,33 | -%1,14 | CNY 4,37 | CNY 4,38 | CNY 4,23 | 9,87M |
| 2026-08-10 | CNY 4,38 | +%4,04 | CNY 4,23 | CNY 4,42 | CNY 4,16 | 13,82M |
| 2026-08-07 | CNY 4,21 | %0,00 | CNY 4,20 | CNY 4,21 | CNY 4,07 | 9,82M |
| 2026-08-06 | CNY 4,21 | +%1,45 | CNY 4,14 | CNY 4,24 | CNY 4,09 | 10,28M |
| 2026-08-05 | CNY 4,15 | +%0,97 | CNY 4,12 | CNY 4,16 | CNY 4,08 | 9,89M |
| 2026-08-04 | CNY 4,11 | +%2,24 | CNY 4,05 | CNY 4,12 | CNY 4,03 | 10,19M |
| 2026-08-03 | CNY 4,02 | +%3,34 | CNY 3,91 | CNY 4,03 | CNY 3,90 | 10,51M |
| 2026-07-31 | CNY 3,89 | +%2,64 | CNY 3,80 | CNY 3,95 | CNY 3,80 | 11,05M |
| 2026-07-30 | CNY 3,79 | -%1,81 | CNY 3,87 | CNY 3,97 | CNY 3,75 | 11,87M |
| 2026-07-29 | CNY 3,86 | +%2,39 | CNY 3,79 | CNY 3,88 | CNY 3,75 | 11,30M |
| 2026-07-28 | CNY 3,77 | +%0,53 | CNY 3,72 | CNY 3,88 | CNY 3,71 | 9,54M |
| 2026-07-27 | CNY 3,75 | +%4,46 | CNY 3,59 | CNY 3,77 | CNY 3,57 | 12,92M |
| 2026-07-24 | CNY 3,59 | -%2,97 | CNY 3,65 | CNY 3,71 | CNY 3,56 | 7,39M |
| 2026-07-23 | CNY 3,70 | +%4,23 | CNY 3,52 | CNY 3,71 | CNY 3,52 | 11,98M |
| 2026-07-22 | CNY 3,55 | -%3,27 | CNY 3,63 | CNY 3,71 | CNY 3,52 | 15,03M |
| 2026-07-21 | CNY 3,67 | -%2,91 | CNY 3,78 | CNY 3,80 | CNY 3,47 | 18,75M |
| 2026-07-20 | CNY 3,78 | -%5,03 | CNY 4,00 | CNY 4,07 | CNY 3,73 | 16,14M |
| 2026-07-17 | CNY 3,98 | -%5,91 | CNY 4,21 | CNY 4,28 | CNY 3,91 | 21,52M |
| 2026-07-16 | CNY 4,23 | +%0,48 | CNY 4,21 | CNY 4,34 | CNY 4,14 | 13,00M |
| 2026-07-15 | CNY 4,21 | %0,00 | CNY 4,15 | CNY 4,28 | CNY 4,10 | 13,79M |
| 2026-07-14 | CNY 4,21 | +%2,18 | CNY 4,10 | CNY 4,22 | CNY 3,99 | 16,25M |
| 2026-07-13 | CNY 4,12 | -%3,29 | CNY 4,27 | CNY 4,54 | CNY 4,10 | 22,39M |
| 2026-07-10 | CNY 4,26 | +%1,91 | CNY 4,14 | CNY 4,37 | CNY 4,11 | 20,65M |
| 2026-07-09 | CNY 4,18 | -%1,18 | CNY 4,21 | CNY 4,45 | CNY 4,08 | 21,60M |
| 2026-07-08 | CNY 4,23 | -%3,64 | CNY 4,40 | CNY 4,45 | CNY 4,21 | 14,48M |
| 2026-07-07 | CNY 4,39 | +%0,92 | CNY 4,38 | CNY 4,49 | CNY 4,22 | 23,51M |
| 2026-07-06 | CNY 4,35 | -%2,03 | CNY 4,45 | CNY 4,78 | CNY 4,31 | 30,80M |
| 2026-07-03 | CNY 4,44 | -%9,57 | CNY 4,80 | CNY 4,87 | CNY 4,42 | 43,51M |
| 2026-07-02 | CNY 4,91 | +%10,09 | CNY 4,47 | CNY 4,91 | CNY 4,41 | 11,86M |
| 2026-07-01 | CNY 4,46 | +%1,59 | CNY 4,38 | CNY 4,53 | CNY 4,33 | 14,58M |
| 2026-06-30 | CNY 4,39 | -%0,68 | CNY 4,41 | CNY 4,54 | CNY 4,33 | 14,03M |
| 2026-06-29 | CNY 4,42 | -%0,45 | CNY 4,45 | CNY 4,72 | CNY 4,28 | 19,85M |
| 2026-06-26 | CNY 4,44 | -%6,33 | CNY 4,76 | CNY 4,76 | CNY 4,40 | 21,33M |
| 2026-06-25 | CNY 4,74 | -%4,82 | CNY 4,98 | CNY 5,02 | CNY 4,72 | 22,34M |
| 2026-06-24 | CNY 4,98 | -%1,39 | CNY 4,99 | CNY 5,08 | CNY 4,87 | 20,23M |
| 2026-06-23 | CNY 5,05 | +%4,34 | CNY 4,86 | CNY 5,15 | CNY 4,86 | 32,64M |
| 2026-06-22 | CNY 4,84 | -%2,62 | CNY 4,98 | CNY 5,10 | CNY 4,76 | 28,61M |
| 2026-06-18 | CNY 4,97 | +%7,34 | CNY 4,56 | CNY 5,08 | CNY 4,49 | 61,87M |
| 2026-06-17 | CNY 4,63 | +%9,98 | CNY 4,16 | CNY 4,63 | CNY 4,04 | 44,74M |
| 2026-06-16 | CNY 4,21 | +%5,25 | CNY 3,99 | CNY 4,26 | CNY 3,91 | 22,55M |
| 2026-06-15 | CNY 4,00 | -%1,48 | CNY 4,08 | CNY 4,18 | CNY 3,96 | 11,60M |
| 2026-06-12 | CNY 4,06 | +%1,75 | CNY 4,00 | CNY 4,09 | CNY 3,93 | 11,61M |
| 2026-06-11 | CNY 3,99 | -%0,99 | CNY 4,00 | CNY 4,04 | CNY 3,92 | 8,60M |
| 2026-06-10 | CNY 4,03 | -%0,98 | CNY 4,06 | CNY 4,10 | CNY 3,95 | 10,19M |
| 2026-06-09 | CNY 4,07 | %0,00 | CNY 4,09 | CNY 4,13 | CNY 4,00 | 9,86M |
| 2026-06-08 | CNY 4,07 | -%2,40 | CNY 4,05 | CNY 4,22 | CNY 3,98 | 14,54M |
| 2026-06-05 | CNY 4,17 | +%1,46 | CNY 4,11 | CNY 4,25 | CNY 4,08 | 14,70M |
| 2026-06-04 | CNY 4,11 | -%1,91 | CNY 4,17 | CNY 4,21 | CNY 4,08 | 10,17M |
| 2026-06-03 | CNY 4,19 | -%0,95 | CNY 4,21 | CNY 4,25 | CNY 4,15 | 9,30M |
| 2026-06-02 | CNY 4,23 | -%4,94 | CNY 4,45 | CNY 4,48 | CNY 4,20 | 18,81M |
| 2026-06-01 | CNY 4,45 | +%4,22 | CNY 4,28 | CNY 4,46 | CNY 4,19 | 19,04M |
| 2026-05-29 | CNY 4,27 | -%1,39 | CNY 4,33 | CNY 4,76 | CNY 4,22 | 23,83M |
| 2026-05-28 | CNY 4,33 | +%1,64 | CNY 4,24 | CNY 4,35 | CNY 4,18 | 12,45M |
| 2026-05-27 | CNY 4,26 | -%2,52 | CNY 4,37 | CNY 4,41 | CNY 4,21 | 11,81M |
| 2026-05-26 | CNY 4,37 | -%1,80 | CNY 4,48 | CNY 4,49 | CNY 4,32 | 11,39M |