China Resources New Energy Holdings Co., Ltd. Class A 001248
SZSE · Çin · Finans
CNY 11,54+0,04 (+%0,35)
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 11,54 | +%0,35 | CNY 11,51 | CNY 11,64 | CNY 11,49 | 23,74M |
| 2026-09-29 | CNY 11,50 | -%0,09 | CNY 11,50 | CNY 11,61 | CNY 11,48 | 19,75M |
| 2026-09-28 | CNY 11,51 | -%1,54 | CNY 11,68 | CNY 11,76 | CNY 11,50 | 32,27M |
| 2026-09-24 | CNY 11,69 | -%1,02 | CNY 11,80 | CNY 11,85 | CNY 11,69 |
| 26,23M |
| 2026-09-23 | CNY 11,81 | -%1,17 | CNY 11,94 | CNY 11,95 | CNY 11,81 | 29,29M |
| 2026-09-22 | CNY 11,95 | -%0,83 | CNY 12,07 | CNY 12,10 | CNY 11,94 | 35,42M |
| 2026-09-21 | CNY 12,05 | -%0,08 | CNY 11,96 | CNY 12,09 | CNY 11,91 | 53,72M |
| 2026-09-18 | CNY 12,06 | +%3,88 | CNY 11,63 | CNY 12,20 | CNY 11,63 | 90,05M |
| 2026-09-17 | CNY 11,61 | -%1,36 | CNY 11,70 | CNY 11,75 | CNY 11,61 | 32,81M |
| 2026-09-16 | CNY 11,77 | -%0,51 | CNY 11,74 | CNY 11,81 | CNY 11,69 | 31,46M |
| 2026-09-15 | CNY 11,83 | -%0,34 | CNY 11,85 | CNY 12,04 | CNY 11,73 | 41,71M |
| 2026-09-14 | CNY 11,87 | -%0,50 | CNY 11,88 | CNY 11,96 | CNY 11,86 | 24,40M |
| 2026-09-11 | CNY 11,93 | -%1,65 | CNY 12,07 | CNY 12,08 | CNY 11,90 | 40,72M |
| 2026-09-10 | CNY 12,13 | +%0,83 | CNY 12,01 | CNY 12,22 | CNY 11,94 | 49,13M |
| 2026-09-09 | CNY 12,03 | -%0,33 | CNY 12,05 | CNY 12,08 | CNY 11,99 | 32,54M |
| 2026-09-08 | CNY 12,07 | %0,00 | CNY 12,07 | CNY 12,10 | CNY 12,04 | 24,48M |
| 2026-09-07 | CNY 12,07 | -%0,08 | CNY 12,10 | CNY 12,12 | CNY 12,05 | 20,93M |
| 2026-09-04 | CNY 12,08 | -%0,41 | CNY 12,13 | CNY 12,21 | CNY 12,07 | 32,16M |
| 2026-09-03 | CNY 12,13 | -%0,08 | CNY 12,12 | CNY 12,28 | CNY 12,12 | 27,87M |
| 2026-09-02 | CNY 12,14 | -%1,06 | CNY 12,24 | CNY 12,25 | CNY 12,13 | 29,64M |
| 2026-09-01 | CNY 12,27 | %0,00 | CNY 12,27 | CNY 12,33 | CNY 12,26 | 29,05M |
| 2026-08-31 | CNY 12,27 | -%0,89 | CNY 12,30 | CNY 12,31 | CNY 12,24 | 32,24M |
| 2026-08-28 | CNY 12,38 | +%0,32 | CNY 12,28 | CNY 12,56 | CNY 12,25 | 54,90M |
| 2026-08-27 | CNY 12,34 | -%1,36 | CNY 12,30 | CNY 12,36 | CNY 12,25 | 50,12M |
| 2026-08-26 | CNY 12,51 | +%3,22 | CNY 12,04 | CNY 12,66 | CNY 12,03 | 85,34M |
| 2026-08-25 | CNY 12,12 | +%0,75 | CNY 12,01 | CNY 12,12 | CNY 11,90 | 34,61M |
| 2026-08-24 | CNY 12,03 | -%1,23 | CNY 12,18 | CNY 12,21 | CNY 12,01 | 41,98M |
| 2026-08-21 | CNY 12,18 | -%0,49 | CNY 12,23 | CNY 12,23 | CNY 12,08 | 32,51M |
| 2026-08-20 | CNY 12,24 | -%0,16 | CNY 12,27 | CNY 12,33 | CNY 12,22 | 35,54M |
| 2026-08-19 | CNY 12,26 | -%3,31 | CNY 12,60 | CNY 12,60 | CNY 12,24 | 68,68M |
| 2026-08-18 | CNY 12,68 | -%1,40 | CNY 12,80 | CNY 12,81 | CNY 12,66 | 56,18M |
| 2026-08-17 | CNY 12,86 | +%0,23 | CNY 12,76 | CNY 12,89 | CNY 12,69 | 58,61M |
| 2026-08-14 | CNY 12,83 | -%1,91 | CNY 13,03 | CNY 13,04 | CNY 12,81 | 79,40M |
| 2026-08-13 | CNY 13,08 | +%0,15 | CNY 13,05 | CNY 13,23 | CNY 13,02 | 85,06M |
| 2026-08-12 | CNY 13,06 | -%0,46 | CNY 13,06 | CNY 13,12 | CNY 12,98 | 69,53M |
| 2026-08-11 | CNY 13,12 | -%0,61 | CNY 13,15 | CNY 13,24 | CNY 13,09 | 67,69M |
| 2026-08-10 | CNY 13,20 | +%0,15 | CNY 13,18 | CNY 13,26 | CNY 13,14 | 68,67M |
| 2026-08-07 | CNY 13,18 | -%1,05 | CNY 13,26 | CNY 13,30 | CNY 13,03 | 98,68M |
| 2026-08-06 | CNY 13,32 | -%2,77 | CNY 13,55 | CNY 13,55 | CNY 13,20 | 133,96M |
| 2026-08-05 | CNY 13,70 | +%2,85 | CNY 13,30 | CNY 13,73 | CNY 13,19 | 174,29M |
| 2026-08-04 | CNY 13,32 | +%0,45 | CNY 13,31 | CNY 13,37 | CNY 13,14 | 105,61M |
| 2026-08-03 | CNY 13,26 | +%0,61 | CNY 13,15 | CNY 13,45 | CNY 13,12 | 85,67M |
| 2026-07-31 | CNY 13,18 | +%0,84 | CNY 13,10 | CNY 13,45 | CNY 13,09 | 110,53M |
| 2026-07-30 | CNY 13,07 | -%6,24 | CNY 13,69 | CNY 13,78 | CNY 13,04 | 187,47M |
| 2026-07-29 | CNY 13,94 | -%2,31 | CNY 13,80 | CNY 14,50 | CNY 13,40 | 224,69M |
| 2026-07-28 | CNY 14,27 | +%2,15 | CNY 14,25 | CNY 14,88 | CNY 13,76 | 329,08M |
| 2026-07-27 | CNY 13,97 | +%10,00 | CNY 12,68 | CNY 13,97 | CNY 12,60 | 180,15M |
| 2026-07-24 | CNY 12,70 | -%6,89 | CNY 13,36 | CNY 13,37 | CNY 12,70 | 151,08M |
| 2026-07-23 | CNY 13,64 | +%2,10 | CNY 13,17 | CNY 13,95 | CNY 12,93 | 213,80M |
| 2026-07-22 | CNY 13,36 | +%4,37 | CNY 12,65 | CNY 13,49 | CNY 12,62 | 227,44M |
| 2026-07-21 | CNY 12,80 | -%1,39 | CNY 12,76 | CNY 12,86 | CNY 12,08 | 200,50M |
| 2026-07-20 | CNY 12,98 | +%2,45 | CNY 12,48 | CNY 13,27 | CNY 12,42 | 184,71M |
| 2026-07-17 | CNY 12,67 | -%2,31 | CNY 12,96 | CNY 13,35 | CNY 12,59 | 176,78M |
| 2026-07-16 | CNY 12,97 | -%3,28 | CNY 13,28 | CNY 13,32 | CNY 12,96 | 125,85M |
| 2026-07-15 | CNY 13,41 | +%0,22 | CNY 13,10 | CNY 13,57 | CNY 13,03 | 147,84M |
| 2026-07-14 | CNY 13,38 | +%2,45 | CNY 12,96 | CNY 13,68 | CNY 12,70 | 187,22M |
| 2026-07-13 | CNY 13,06 | -%9,93 | CNY 14,10 | CNY 14,34 | CNY 13,05 | 233,37M |
| 2026-07-10 | CNY 14,50 | -%1,89 | CNY 14,63 | CNY 15,28 | CNY 14,48 | 240,69M |
| 2026-07-09 | CNY 14,78 | -%8,48 | CNY 15,50 | CNY 15,88 | CNY 14,54 | 339,69M |
| 2026-07-08 | CNY 16,15 | -%12,75 | CNY 18,02 | CNY 18,34 | CNY 16,06 | 303,57M |
| 2026-07-07 | CNY 18,51 | +%0,76 | CNY 17,40 | CNY 19,10 | CNY 16,66 | 293,65M |
| 2026-07-06 | CNY 18,37 | -%16,58 | CNY 21,50 | CNY 21,50 | CNY 18,15 | 369,69M |
| 2026-07-03 | CNY 22,02 | -%8,06 | CNY 22,18 | CNY 23,38 | CNY 21,60 | 383,02M |
| 2026-07-02 | CNY 23,95 | — | CNY 21,60 | CNY 30,16 | CNY 21,60 | 721,70M |