Hunan Valin Wire & Cable Co., Ltd. Class A 001208
SZSE · Çin · Üretici İmalatı
CNY 12,92-0,14 (-%1,07)
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 12,92 | -%1,07 | CNY 13,22 | CNY 13,23 | CNY 12,87 | 5,39M |
| 2026-09-29 | CNY 13,06 | -%1,28 | CNY 13,16 | CNY 13,37 | CNY 13,04 | 5,60M |
| 2026-09-28 | CNY 13,23 | -%2,86 | CNY 13,57 | CNY 13,78 | CNY 13,13 | 8,12M |
| 2026-09-24 | CNY 13,62 | +%1,04 | CNY 13,43 | CNY 13,92 | CNY 13,38 | 10,93M |
| 2026-09-23 | CNY 13,48 | -%3,44 | CNY 14,02 | CNY 14,05 | CNY 13,45 | 13,45M |
| 2026-09-22 | CNY 13,96 | -%3,26 | CNY 14,99 | CNY 15,00 | CNY 13,91 | 21,39M |
| 2026-09-21 | CNY 14,43 | +%2,34 | CNY 14,10 | CNY 14,50 | CNY 13,95 | 13,05M |
| 2026-09-18 | CNY 14,10 | +%3,37 | CNY 13,76 | CNY 14,28 | CNY 13,72 | 12,67M |
| 2026-09-17 | CNY 13,64 | -%2,64 | CNY 13,89 | CNY 13,99 | CNY 13,57 | 8,04M |
| 2026-09-16 | CNY 14,01 | +%0,94 | CNY 13,83 | CNY 14,15 | CNY 13,79 | 6,50M |
| 2026-09-15 | CNY 13,88 | -%0,72 | CNY 13,91 | CNY 14,12 | CNY 13,81 | 7,58M |
| 2026-09-14 | CNY 13,98 | -%2,17 | CNY 14,15 | CNY 14,27 | CNY 13,97 | 10,29M |
| 2026-09-11 | CNY 14,29 | -%0,49 | CNY 14,28 | CNY 14,44 | CNY 14,10 | 10,19M |
| 2026-09-10 | CNY 14,36 | -%1,37 | CNY 14,40 | CNY 14,56 | CNY 14,30 | 8,63M |
| 2026-09-09 | CNY 14,56 | +%0,90 | CNY 14,35 | CNY 14,65 | CNY 14,31 | 10,91M |
| 2026-09-08 | CNY 14,43 | +%0,42 | CNY 14,37 | CNY 14,60 | CNY 14,23 | 10,17M |
| 2026-09-07 | CNY 14,37 | -%3,23 | CNY 14,80 | CNY 14,80 | CNY 14,30 | 15,62M |
| 2026-09-04 | CNY 14,85 | +%1,78 | CNY 14,63 | CNY 15,15 | CNY 14,44 | 27,52M |
| 2026-09-03 | CNY 14,59 | +%3,26 | CNY 14,19 | CNY 14,69 | CNY 14,03 | 23,29M |
| 2026-09-02 | CNY 14,13 | +%1,00 | CNY 13,83 | CNY 14,25 | CNY 13,80 | 10,59M |
| 2026-09-01 | CNY 13,99 | -%0,85 | CNY 14,15 | CNY 14,15 | CNY 13,88 | 7,73M |
| 2026-08-31 | CNY 14,11 | +%1,73 | CNY 13,72 | CNY 14,14 | CNY 13,72 | 7,92M |
| 2026-08-28 | CNY 13,87 | +%0,14 | CNY 13,92 | CNY 13,99 | CNY 13,81 | 7,64M |
| 2026-08-27 | CNY 13,85 | +%0,73 | CNY 13,62 | CNY 13,94 | CNY 13,51 | 9,61M |
| 2026-08-26 | CNY 13,75 | +%1,85 | CNY 13,55 | CNY 13,90 | CNY 13,53 | 12,16M |
| 2026-08-25 | CNY 13,50 | +%2,82 | CNY 13,02 | CNY 13,60 | CNY 12,95 | 11,36M |
| 2026-08-24 | CNY 13,13 | -%3,31 | CNY 13,44 | CNY 13,63 | CNY 12,96 | 13,04M |
| 2026-08-21 | CNY 13,58 | +%0,89 | CNY 13,32 | CNY 13,65 | CNY 13,23 | 13,14M |
| 2026-08-20 | CNY 13,46 | -%9,73 | CNY 14,65 | CNY 14,76 | CNY 13,43 | 28,58M |
| 2026-08-19 | CNY 14,91 | -%3,31 | CNY 15,60 | CNY 15,85 | CNY 14,75 | 29,78M |
| 2026-08-18 | CNY 15,42 | +%1,72 | CNY 15,24 | CNY 15,53 | CNY 14,81 | 27,78M |
| 2026-08-17 | CNY 15,16 | +%1,13 | CNY 15,10 | CNY 15,16 | CNY 14,75 | 12,55M |
| 2026-08-14 | CNY 14,99 | -%0,07 | CNY 15,02 | CNY 15,13 | CNY 14,71 | 12,96M |
| 2026-08-13 | CNY 15,00 | -%1,96 | CNY 15,58 | CNY 15,59 | CNY 15,00 | 17,06M |
| 2026-08-12 | CNY 15,30 | +%1,59 | CNY 15,05 | CNY 15,35 | CNY 14,96 | 18,22M |
| 2026-08-11 | CNY 15,06 | -%4,14 | CNY 15,19 | CNY 15,30 | CNY 14,85 | 27,76M |
| 2026-08-10 | CNY 15,71 | +%4,04 | CNY 15,35 | CNY 15,75 | CNY 14,97 | 38,63M |
| 2026-08-07 | CNY 15,10 | -%0,92 | CNY 15,26 | CNY 15,35 | CNY 14,90 | 19,95M |
| 2026-08-06 | CNY 15,24 | -%1,10 | CNY 15,41 | CNY 15,56 | CNY 15,04 | 29,28M |
| 2026-08-05 | CNY 15,41 | +%0,85 | CNY 15,13 | CNY 15,43 | CNY 15,01 | 41,04M |
| 2026-08-04 | CNY 15,28 | +%4,23 | CNY 15,09 | CNY 15,40 | CNY 14,72 | 51,37M |
| 2026-08-03 | CNY 14,66 | +%9,98 | CNY 13,60 | CNY 14,66 | CNY 13,59 | 26,25M |
| 2026-07-31 | CNY 13,33 | +%1,29 | CNY 13,42 | CNY 13,60 | CNY 13,30 | 13,13M |
| 2026-07-30 | CNY 13,16 | -%5,19 | CNY 13,80 | CNY 13,86 | CNY 13,15 | 19,04M |
| 2026-07-29 | CNY 13,88 | +%0,43 | CNY 13,83 | CNY 13,96 | CNY 13,46 | 18,75M |
| 2026-07-28 | CNY 13,82 | -%1,22 | CNY 13,93 | CNY 14,12 | CNY 13,75 | 20,89M |
| 2026-07-27 | CNY 13,99 | +%3,94 | CNY 13,39 | CNY 14,00 | CNY 13,10 | 31,21M |
| 2026-07-24 | CNY 13,46 | -%1,10 | CNY 13,74 | CNY 14,30 | CNY 13,43 | 47,33M |
| 2026-07-23 | CNY 13,61 | +%10,02 | CNY 12,31 | CNY 13,61 | CNY 12,29 | 22,17M |
| 2026-07-22 | CNY 12,37 | -%1,04 | CNY 12,31 | CNY 12,69 | CNY 12,30 | 11,49M |
| 2026-07-21 | CNY 12,50 | +%2,21 | CNY 12,30 | CNY 12,54 | CNY 11,55 | 20,03M |
| 2026-07-20 | CNY 12,23 | -%3,17 | CNY 12,86 | CNY 13,08 | CNY 12,00 | 18,51M |
| 2026-07-17 | CNY 12,63 | -%5,89 | CNY 13,36 | CNY 13,48 | CNY 12,47 | 19,09M |
| 2026-07-16 | CNY 13,42 | %0,00 | CNY 13,13 | CNY 13,99 | CNY 13,03 | 20,42M |
| 2026-07-15 | CNY 13,42 | -%4,28 | CNY 13,88 | CNY 14,07 | CNY 13,36 | 24,85M |
| 2026-07-14 | CNY 14,02 | -%8,01 | CNY 14,91 | CNY 15,08 | CNY 13,72 | 36,68M |
| 2026-07-13 | CNY 15,24 | -%4,69 | CNY 16,00 | CNY 16,07 | CNY 14,90 | 50,68M |
| 2026-07-10 | CNY 15,99 | +%9,97 | CNY 14,75 | CNY 15,99 | CNY 14,29 | 43,82M |
| 2026-07-09 | CNY 14,54 | -%2,09 | CNY 14,71 | CNY 14,98 | CNY 13,98 | 36,73M |
| 2026-07-08 | CNY 14,85 | +%10,00 | CNY 14,85 | CNY 14,85 | CNY 14,85 | 7,01M |
| 2026-07-07 | CNY 13,50 | -%3,36 | CNY 13,99 | CNY 14,30 | CNY 13,47 | 12,55M |
| 2026-07-06 | CNY 13,97 | -%5,22 | CNY 14,88 | CNY 15,60 | CNY 13,95 | 19,87M |
| 2026-07-03 | CNY 14,74 | +%4,99 | CNY 14,08 | CNY 14,90 | CNY 14,06 | 18,12M |
| 2026-07-02 | CNY 14,04 | -%1,68 | CNY 14,20 | CNY 14,52 | CNY 14,01 | 11,40M |
| 2026-07-01 | CNY 14,28 | +%0,63 | CNY 14,10 | CNY 14,44 | CNY 13,96 | 13,07M |
| 2026-06-30 | CNY 14,19 | +%2,16 | CNY 13,99 | CNY 14,22 | CNY 13,80 | 12,41M |
| 2026-06-29 | CNY 13,89 | -%0,86 | CNY 14,00 | CNY 14,14 | CNY 13,65 | 11,74M |
| 2026-06-26 | CNY 14,01 | -%1,27 | CNY 14,25 | CNY 14,40 | CNY 13,60 | 16,10M |
| 2026-06-25 | CNY 14,19 | -%3,93 | CNY 14,70 | CNY 14,70 | CNY 14,10 | 14,43M |
| 2026-06-24 | CNY 14,77 | -%0,54 | CNY 14,78 | CNY 14,91 | CNY 14,40 | 10,97M |
| 2026-06-23 | CNY 14,85 | -%2,30 | CNY 15,03 | CNY 15,18 | CNY 14,72 | 10,76M |
| 2026-06-22 | CNY 15,20 | -%1,30 | CNY 15,30 | CNY 15,36 | CNY 14,80 | 15,96M |
| 2026-06-18 | CNY 15,40 | -%1,47 | CNY 15,55 | CNY 15,73 | CNY 15,30 | 10,97M |
| 2026-06-17 | CNY 15,63 | -%1,82 | CNY 15,80 | CNY 16,04 | CNY 15,54 | 13,40M |
| 2026-06-16 | CNY 15,92 | -%0,31 | CNY 15,91 | CNY 16,20 | CNY 15,80 | 13,47M |
| 2026-06-15 | CNY 15,97 | -%1,66 | CNY 16,25 | CNY 16,48 | CNY 15,85 | 19,54M |
| 2026-06-12 | CNY 16,24 | +%3,70 | CNY 15,67 | CNY 17,08 | CNY 15,67 | 26,01M |
| 2026-06-11 | CNY 15,66 | +%1,03 | CNY 15,23 | CNY 15,69 | CNY 15,13 | 11,50M |
| 2026-06-10 | CNY 15,50 | -%2,08 | CNY 16,11 | CNY 16,22 | CNY 15,33 | 13,76M |
| 2026-06-09 | CNY 15,83 | +%1,93 | CNY 15,74 | CNY 15,85 | CNY 15,41 | 13,18M |
| 2026-06-08 | CNY 15,53 | -%4,96 | CNY 16,00 | CNY 16,55 | CNY 15,40 | 17,69M |
| 2026-06-05 | CNY 16,34 | +%2,06 | CNY 16,05 | CNY 16,58 | CNY 15,85 | 17,41M |
| 2026-06-04 | CNY 16,01 | -%1,48 | CNY 16,01 | CNY 16,35 | CNY 15,88 | 9,84M |
| 2026-06-03 | CNY 16,25 | +%0,74 | CNY 16,10 | CNY 16,50 | CNY 16,02 | 12,70M |
| 2026-06-02 | CNY 16,13 | +%0,12 | CNY 16,11 | CNY 16,27 | CNY 15,45 | 13,23M |
| 2026-06-01 | CNY 16,11 | +%1,45 | CNY 15,80 | CNY 16,46 | CNY 15,70 | 13,91M |
| 2026-05-29 | CNY 15,88 | -%4,28 | CNY 16,60 | CNY 16,68 | CNY 15,80 | 14,46M |
| 2026-05-28 | CNY 16,59 | +%2,60 | CNY 16,12 | CNY 16,68 | CNY 16,07 | 13,72M |
| 2026-05-27 | CNY 16,17 | -%2,47 | CNY 16,55 | CNY 16,70 | CNY 16,10 | 13,59M |
| 2026-05-26 | CNY 16,58 | -%4,05 | CNY 17,13 | CNY 17,18 | CNY 16,29 | 18,01M |