Sensteed Hi-Tech Group Class A 000981
SZSE · Çin · Üretici İmalatı
CNY 2,69-0,07 (-%2,54)
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 2,69 | -%2,54 | CNY 2,72 | CNY 2,79 | CNY 2,67 | 352,07M |
| 2026-09-29 | CNY 2,76 | +%2,60 | CNY 2,66 | CNY 2,82 | CNY 2,66 | 470,05M |
| 2026-09-28 | CNY 2,69 | -%1,82 | CNY 2,72 | CNY 2,80 | CNY 2,65 | 474,27M |
| 2026-09-24 | CNY 2,74 | -%2,49 | CNY 2,76 | CNY 2,82 | CNY 2,73 | 408,85M |
| 2026-09-23 | CNY 2,81 | -%2,43 | CNY 2,86 | CNY 2,94 | CNY 2,78 | 632,47M |
| 2026-09-22 | CNY 2,88 | -%2,37 | CNY 2,96 | CNY 2,98 | CNY 2,86 | 473,59M |
| 2026-09-21 | CNY 2,95 | -%1,67 | CNY 2,96 | CNY 3,00 | CNY 2,92 | 574,88M |
| 2026-09-18 | CNY 3,00 | -%0,33 | CNY 3,10 | CNY 3,10 | CNY 2,97 | 1,07B |
| 2026-09-17 | CNY 3,01 | +%9,85 | CNY 2,74 | CNY 3,01 | CNY 2,72 | 886,62M |
| 2026-09-16 | CNY 2,74 | -%9,27 | CNY 2,80 | CNY 2,86 | CNY 2,72 | 1,08B |
| 2026-09-15 | CNY 3,02 | +%5,96 | CNY 3,10 | CNY 3,14 | CNY 3,00 | 1,50B |
| 2026-09-14 | CNY 2,85 | +%10,04 | CNY 2,85 | CNY 2,85 | CNY 2,85 | 271,23M |
| 2026-09-11 | CNY 2,59 | -%2,26 | CNY 2,61 | CNY 2,62 | CNY 2,53 | 187,89M |
| 2026-09-10 | CNY 2,65 | -%2,21 | CNY 2,69 | CNY 2,70 | CNY 2,64 | 142,77M |
| 2026-09-09 | CNY 2,71 | -%1,81 | CNY 2,74 | CNY 2,75 | CNY 2,70 | 145,97M |
| 2026-09-08 | CNY 2,76 | +%2,99 | CNY 2,68 | CNY 2,78 | CNY 2,67 | 292,70M |
| 2026-09-07 | CNY 2,68 | +%0,75 | CNY 2,67 | CNY 2,69 | CNY 2,65 | 129,23M |
| 2026-09-04 | CNY 2,66 | -%0,75 | CNY 2,72 | CNY 2,75 | CNY 2,65 | 254,33M |
| 2026-09-03 | CNY 2,68 | -%1,47 | CNY 2,73 | CNY 2,75 | CNY 2,67 | 177,80M |
| 2026-09-02 | CNY 2,72 | -%2,16 | CNY 2,75 | CNY 2,75 | CNY 2,69 | 181,17M |
| 2026-09-01 | CNY 2,78 | +%3,73 | CNY 2,67 | CNY 2,80 | CNY 2,66 | 342,85M |
| 2026-08-31 | CNY 2,68 | -%0,74 | CNY 2,68 | CNY 2,69 | CNY 2,63 | 159,24M |
| 2026-08-28 | CNY 2,70 | -%1,10 | CNY 2,71 | CNY 2,72 | CNY 2,68 | 149,41M |
| 2026-08-27 | CNY 2,73 | -%0,73 | CNY 2,70 | CNY 2,75 | CNY 2,65 | 246,27M |
| 2026-08-26 | CNY 2,75 | +%3,00 | CNY 2,69 | CNY 2,83 | CNY 2,67 | 344,59M |
| 2026-08-25 | CNY 2,67 | +%1,14 | CNY 2,61 | CNY 2,70 | CNY 2,60 | 186,43M |
| 2026-08-24 | CNY 2,64 | -%0,38 | CNY 2,66 | CNY 2,70 | CNY 2,60 | 159,85M |
| 2026-08-21 | CNY 2,65 | +%1,15 | CNY 2,60 | CNY 2,66 | CNY 2,57 | 144,95M |
| 2026-08-20 | CNY 2,62 | +%0,77 | CNY 2,63 | CNY 2,64 | CNY 2,60 | 138,20M |
| 2026-08-19 | CNY 2,60 | -%6,14 | CNY 2,73 | CNY 2,75 | CNY 2,60 | 234,99M |
| 2026-08-18 | CNY 2,77 | -%2,12 | CNY 2,82 | CNY 2,82 | CNY 2,74 | 184,81M |
| 2026-08-17 | CNY 2,83 | +%1,80 | CNY 2,80 | CNY 2,84 | CNY 2,75 | 200,95M |
| 2026-08-14 | CNY 2,78 | -%2,46 | CNY 2,85 | CNY 2,87 | CNY 2,75 | 251,33M |
| 2026-08-13 | CNY 2,85 | -%3,06 | CNY 2,93 | CNY 2,95 | CNY 2,85 | 295,20M |
| 2026-08-12 | CNY 2,94 | +%1,03 | CNY 2,88 | CNY 2,95 | CNY 2,85 | 278,57M |
| 2026-08-11 | CNY 2,91 | -%1,69 | CNY 2,96 | CNY 2,96 | CNY 2,88 | 288,01M |
| 2026-08-10 | CNY 2,96 | -%0,67 | CNY 2,97 | CNY 2,99 | CNY 2,91 | 307,14M |
| 2026-08-07 | CNY 2,98 | -%1,00 | CNY 2,97 | CNY 3,00 | CNY 2,82 | 564,76M |
| 2026-08-06 | CNY 3,01 | -%5,05 | CNY 3,12 | CNY 3,18 | CNY 2,97 | 976,21M |
| 2026-08-05 | CNY 3,17 | +%10,07 | CNY 2,90 | CNY 3,17 | CNY 2,90 | 608,09M |
| 2026-08-04 | CNY 2,88 | +%5,49 | CNY 2,74 | CNY 3,00 | CNY 2,71 | 762,67M |
| 2026-08-03 | CNY 2,73 | +%2,63 | CNY 2,66 | CNY 2,74 | CNY 2,65 | 254,05M |
| 2026-07-31 | CNY 2,66 | +%3,91 | CNY 2,58 | CNY 2,71 | CNY 2,57 | 310,88M |
| 2026-07-30 | CNY 2,56 | -%0,39 | CNY 2,55 | CNY 2,65 | CNY 2,54 | 238,02M |
| 2026-07-29 | CNY 2,57 | +%2,39 | CNY 2,52 | CNY 2,59 | CNY 2,50 | 214,11M |
| 2026-07-28 | CNY 2,51 | %0,00 | CNY 2,49 | CNY 2,58 | CNY 2,48 | 176,48M |
| 2026-07-27 | CNY 2,51 | +%2,87 | CNY 2,43 | CNY 2,52 | CNY 2,42 | 160,29M |
| 2026-07-24 | CNY 2,44 | -%3,56 | CNY 2,50 | CNY 2,54 | CNY 2,43 | 154,73M |
| 2026-07-23 | CNY 2,53 | +%2,02 | CNY 2,47 | CNY 2,55 | CNY 2,46 | 206,69M |
| 2026-07-22 | CNY 2,48 | -%0,80 | CNY 2,48 | CNY 2,53 | CNY 2,45 | 145,61M |
| 2026-07-21 | CNY 2,50 | +%3,31 | CNY 2,42 | CNY 2,51 | CNY 2,32 | 293,63M |
| 2026-07-20 | CNY 2,42 | %0,00 | CNY 2,44 | CNY 2,52 | CNY 2,37 | 254,27M |
| 2026-07-17 | CNY 2,42 | -%5,84 | CNY 2,55 | CNY 2,59 | CNY 2,39 | 254,46M |
| 2026-07-16 | CNY 2,57 | +%0,39 | CNY 2,53 | CNY 2,62 | CNY 2,52 | 196,78M |
| 2026-07-15 | CNY 2,56 | -%1,54 | CNY 2,57 | CNY 2,63 | CNY 2,52 | 192,65M |
| 2026-07-14 | CNY 2,60 | +%1,56 | CNY 2,55 | CNY 2,60 | CNY 2,50 | 168,29M |
| 2026-07-13 | CNY 2,56 | -%6,57 | CNY 2,72 | CNY 2,72 | CNY 2,55 | 249,38M |
| 2026-07-10 | CNY 2,74 | +%2,24 | CNY 2,67 | CNY 2,82 | CNY 2,62 | 293,24M |
| 2026-07-09 | CNY 2,68 | +%2,68 | CNY 2,60 | CNY 2,69 | CNY 2,55 | 247,27M |
| 2026-07-08 | CNY 2,61 | -%2,61 | CNY 2,66 | CNY 2,70 | CNY 2,59 | 190,03M |
| 2026-07-07 | CNY 2,68 | -%4,29 | CNY 2,80 | CNY 2,88 | CNY 2,67 | 248,05M |
| 2026-07-06 | CNY 2,80 | -%5,41 | CNY 2,95 | CNY 2,95 | CNY 2,79 | 297,40M |
| 2026-07-03 | CNY 2,96 | +%3,86 | CNY 2,85 | CNY 3,04 | CNY 2,85 | 438,27M |
| 2026-07-02 | CNY 2,85 | -%1,38 | CNY 2,87 | CNY 2,97 | CNY 2,84 | 257,06M |
| 2026-07-01 | CNY 2,89 | +%0,35 | CNY 2,87 | CNY 2,92 | CNY 2,84 | 218,39M |
| 2026-06-30 | CNY 2,88 | +%1,77 | CNY 2,81 | CNY 2,89 | CNY 2,78 | 203,98M |
| 2026-06-29 | CNY 2,83 | -%1,05 | CNY 2,85 | CNY 2,92 | CNY 2,79 | 212,83M |
| 2026-06-26 | CNY 2,86 | -%4,67 | CNY 2,98 | CNY 2,99 | CNY 2,86 | 287,59M |
| 2026-06-25 | CNY 3,00 | -%1,64 | CNY 3,02 | CNY 3,07 | CNY 2,98 | 228,86M |
| 2026-06-24 | CNY 3,05 | -%2,87 | CNY 3,12 | CNY 3,13 | CNY 3,01 | 263,23M |
| 2026-06-23 | CNY 3,14 | -%2,48 | CNY 3,23 | CNY 3,33 | CNY 3,13 | 220,23M |
| 2026-06-22 | CNY 3,22 | -%0,62 | CNY 3,23 | CNY 3,24 | CNY 3,11 | 245,75M |
| 2026-06-18 | CNY 3,24 | -%3,28 | CNY 3,34 | CNY 3,34 | CNY 3,23 | 191,39M |
| 2026-06-17 | CNY 3,35 | -%0,59 | CNY 3,33 | CNY 3,39 | CNY 3,31 | 184,66M |
| 2026-06-16 | CNY 3,37 | +%1,20 | CNY 3,33 | CNY 3,40 | CNY 3,25 | 251,10M |
| 2026-06-15 | CNY 3,33 | +%4,06 | CNY 3,22 | CNY 3,38 | CNY 3,22 | 253,40M |
| 2026-06-12 | CNY 3,20 | +%1,91 | CNY 3,19 | CNY 3,25 | CNY 3,16 | 225,64M |
| 2026-06-11 | CNY 3,14 | -%0,95 | CNY 3,11 | CNY 3,20 | CNY 3,10 | 197,63M |
| 2026-06-10 | CNY 3,17 | -%5,37 | CNY 3,30 | CNY 3,31 | CNY 3,16 | 262,86M |
| 2026-06-09 | CNY 3,35 | -%1,18 | CNY 3,41 | CNY 3,45 | CNY 3,31 | 189,59M |
| 2026-06-08 | CNY 3,39 | -%4,78 | CNY 3,45 | CNY 3,50 | CNY 3,38 | 195,59M |
| 2026-06-05 | CNY 3,56 | +%0,85 | CNY 3,51 | CNY 3,64 | CNY 3,48 | 208,56M |
| 2026-06-04 | CNY 3,53 | -%4,08 | CNY 3,61 | CNY 3,61 | CNY 3,53 | 253,92M |
| 2026-06-03 | CNY 3,68 | +%5,14 | CNY 3,47 | CNY 3,75 | CNY 3,43 | 446,16M |
| 2026-06-02 | CNY 3,50 | -%2,51 | CNY 3,60 | CNY 3,61 | CNY 3,45 | 216,05M |
| 2026-06-01 | CNY 3,59 | %0,00 | CNY 3,54 | CNY 3,62 | CNY 3,50 | 188,30M |
| 2026-05-29 | CNY 3,59 | -%4,27 | CNY 3,70 | CNY 3,72 | CNY 3,58 | 280,83M |
| 2026-05-28 | CNY 3,75 | +%0,54 | CNY 3,70 | CNY 3,81 | CNY 3,63 | 319,45M |
| 2026-05-27 | CNY 3,73 | -%3,87 | CNY 3,81 | CNY 3,84 | CNY 3,71 | 307,95M |
| 2026-05-26 | CNY 3,88 | +%0,78 | CNY 3,92 | CNY 4,02 | CNY 3,84 | 337,03M |