Xinjiang Lixin Energy Co., Ltd. Class A 001258
SZSE · Çin · Kamu Hizmetleri
CNY 10,03-0,09 (-%0,89)
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 10,03 | -%0,89 | CNY 10,18 | CNY 10,20 | CNY 9,98 | 25,54M |
| 2026-09-29 | CNY 10,12 | -%1,17 | CNY 10,19 | CNY 10,33 | CNY 10,09 | 29,82M |
| 2026-09-28 | CNY 10,24 | -%1,92 | CNY 10,38 | CNY 10,54 | CNY 10,17 | 32,82M |
| 2026-09-24 | CNY 10,44 | -%1,69 | CNY 10,72 | CNY 10,72 | CNY 10,41 | 45,34M |
| 2026-09-23 | CNY 10,62 | -%9,31 | CNY 11,40 | CNY 11,50 | CNY 10,60 | 108,81M |
| 2026-09-22 | CNY 11,71 | +%4,46 | CNY 11,19 | CNY 11,96 | CNY 11,11 | 103,46M |
| 2026-09-21 | CNY 11,21 | +%1,54 | CNY 10,98 | CNY 11,27 | CNY 10,95 | 45,91M |
| 2026-09-18 | CNY 11,04 | +%0,82 | CNY 10,95 | CNY 11,23 | CNY 10,94 | 40,07M |
| 2026-09-17 | CNY 10,95 | -%1,62 | CNY 11,02 | CNY 11,19 | CNY 10,86 | 39,41M |
| 2026-09-16 | CNY 11,13 | +%1,64 | CNY 10,85 | CNY 11,30 | CNY 10,85 | 54,53M |
| 2026-09-15 | CNY 10,95 | -%2,67 | CNY 11,14 | CNY 11,35 | CNY 10,91 | 64,14M |
| 2026-09-14 | CNY 11,25 | -%1,75 | CNY 11,15 | CNY 11,68 | CNY 11,10 | 73,48M |
| 2026-09-11 | CNY 11,45 | -%8,03 | CNY 12,29 | CNY 12,30 | CNY 11,36 | 109,89M |
| 2026-09-10 | CNY 12,45 | +%2,89 | CNY 12,00 | CNY 12,89 | CNY 11,71 | 126,55M |
| 2026-09-09 | CNY 12,10 | -%0,08 | CNY 12,03 | CNY 12,32 | CNY 11,89 | 82,46M |
| 2026-09-08 | CNY 12,11 | -%0,74 | CNY 12,31 | CNY 12,56 | CNY 12,08 | 70,89M |
| 2026-09-07 | CNY 12,20 | -%0,73 | CNY 12,08 | CNY 12,49 | CNY 11,58 | 109,67M |
| 2026-09-04 | CNY 12,29 | +%5,86 | CNY 11,51 | CNY 12,77 | CNY 11,40 | 167,07M |
| 2026-09-03 | CNY 11,61 | -%7,27 | CNY 12,38 | CNY 12,70 | CNY 11,35 | 113,65M |
| 2026-09-02 | CNY 12,52 | -%9,28 | CNY 13,81 | CNY 14,02 | CNY 12,50 | 139,13M |
| 2026-09-01 | CNY 13,80 | +%4,55 | CNY 13,15 | CNY 13,96 | CNY 12,82 | 152,92M |
| 2026-08-31 | CNY 13,20 | -%0,75 | CNY 13,03 | CNY 13,94 | CNY 12,40 | 132,44M |
| 2026-08-28 | CNY 13,30 | -%3,34 | CNY 13,51 | CNY 13,80 | CNY 13,18 | 119,75M |
| 2026-08-27 | CNY 13,76 | +%1,78 | CNY 13,39 | CNY 14,24 | CNY 13,03 | 179,52M |
| 2026-08-26 | CNY 13,52 | +%10,01 | CNY 11,95 | CNY 13,52 | CNY 11,74 | 126,37M |
| 2026-08-25 | CNY 12,29 | -%2,23 | CNY 12,31 | CNY 12,75 | CNY 11,85 | 110,48M |
| 2026-08-24 | CNY 12,57 | +%2,95 | CNY 12,45 | CNY 13,25 | CNY 12,21 | 121,22M |
| 2026-08-21 | CNY 12,21 | -%0,81 | CNY 12,70 | CNY 12,70 | CNY 11,74 | 102,27M |
| 2026-08-20 | CNY 12,31 | +%2,41 | CNY 11,83 | CNY 12,73 | CNY 11,59 | 118,40M |
| 2026-08-19 | CNY 12,02 | -%9,96 | CNY 13,28 | CNY 13,33 | CNY 12,02 | 99,84M |
| 2026-08-18 | CNY 13,35 | -%7,29 | CNY 14,09 | CNY 14,60 | CNY 13,11 | 142,83M |
| 2026-08-17 | CNY 14,40 | +%4,73 | CNY 13,51 | CNY 14,50 | CNY 13,33 | 144,16M |
| 2026-08-14 | CNY 13,75 | -%9,95 | CNY 14,79 | CNY 14,79 | CNY 13,74 | 150,04M |
| 2026-08-13 | CNY 15,27 | -%1,23 | CNY 14,90 | CNY 15,75 | CNY 14,69 | 171,28M |
| 2026-08-12 | CNY 15,46 | -%2,95 | CNY 15,45 | CNY 16,88 | CNY 14,65 | 211,33M |
| 2026-08-11 | CNY 15,93 | +%10,01 | CNY 14,00 | CNY 15,93 | CNY 13,10 | 243,70M |
| 2026-08-10 | CNY 14,48 | +%10,03 | CNY 13,42 | CNY 14,48 | CNY 13,42 | 176,34M |
| 2026-08-07 | CNY 13,16 | +%7,96 | CNY 12,20 | CNY 13,16 | CNY 11,85 | 149,08M |
| 2026-08-06 | CNY 12,19 | -%9,90 | CNY 13,53 | CNY 13,53 | CNY 12,19 | 147,92M |
| 2026-08-05 | CNY 13,53 | +%0,97 | CNY 13,15 | CNY 13,89 | CNY 13,01 | 151,64M |
| 2026-08-04 | CNY 13,40 | +%5,26 | CNY 12,50 | CNY 13,48 | CNY 12,30 | 150,43M |
| 2026-08-03 | CNY 12,73 | +%3,16 | CNY 12,25 | CNY 12,96 | CNY 11,88 | 141,63M |
| 2026-07-31 | CNY 12,34 | -%0,08 | CNY 11,12 | CNY 12,97 | CNY 11,12 | 165,17M |
| 2026-07-30 | CNY 12,35 | +%6,37 | CNY 11,85 | CNY 12,46 | CNY 11,21 | 186,89M |
| 2026-07-29 | CNY 11,61 | -%10,00 | CNY 11,61 | CNY 12,76 | CNY 11,61 | 181,00M |
| 2026-07-28 | CNY 12,90 | -%9,98 | CNY 15,69 | CNY 15,73 | CNY 12,90 | 192,70M |
| 2026-07-27 | CNY 14,33 | +%9,98 | CNY 13,02 | CNY 14,33 | CNY 13,00 | 84,05M |
| 2026-07-24 | CNY 13,03 | +%7,60 | CNY 12,99 | CNY 13,32 | CNY 12,50 | 206,10M |
| 2026-07-23 | CNY 12,11 | +%9,99 | CNY 12,08 | CNY 12,11 | CNY 11,64 | 105,50M |
| 2026-07-22 | CNY 11,01 | +%9,99 | CNY 10,90 | CNY 11,01 | CNY 10,35 | 61,23M |
| 2026-07-21 | CNY 10,01 | +%10,00 | CNY 10,01 | CNY 10,01 | CNY 9,55 | 158,97M |
| 2026-07-20 | CNY 9,10 | +%10,04 | CNY 8,84 | CNY 9,10 | CNY 8,40 | 82,14M |
| 2026-07-17 | CNY 8,27 | +%9,97 | CNY 7,42 | CNY 8,27 | CNY 7,33 | 57,40M |
| 2026-07-16 | CNY 7,52 | +%9,94 | CNY 6,76 | CNY 7,52 | CNY 6,70 | 49,68M |
| 2026-07-15 | CNY 6,84 | +%4,43 | CNY 6,70 | CNY 6,89 | CNY 6,66 | 22,89M |
| 2026-07-14 | CNY 6,55 | +%0,92 | CNY 6,47 | CNY 6,56 | CNY 6,37 | 9,29M |
| 2026-07-13 | CNY 6,49 | -%2,84 | CNY 6,68 | CNY 6,68 | CNY 6,48 | 10,61M |
| 2026-07-10 | CNY 6,68 | +%2,61 | CNY 6,53 | CNY 6,82 | CNY 6,46 | 15,42M |
| 2026-07-09 | CNY 6,51 | -%1,06 | CNY 6,61 | CNY 6,63 | CNY 6,41 | 12,09M |
| 2026-07-08 | CNY 6,58 | -%2,08 | CNY 6,69 | CNY 6,75 | CNY 6,57 | 10,88M |
| 2026-07-07 | CNY 6,72 | -%4,00 | CNY 7,02 | CNY 7,03 | CNY 6,70 | 15,11M |
| 2026-07-06 | CNY 7,00 | -%1,41 | CNY 7,17 | CNY 7,19 | CNY 6,97 | 14,82M |
| 2026-07-03 | CNY 7,10 | +%2,16 | CNY 6,99 | CNY 7,16 | CNY 6,92 | 14,44M |
| 2026-07-02 | CNY 6,95 | -%1,97 | CNY 7,10 | CNY 7,28 | CNY 6,91 | 19,64M |
| 2026-07-01 | CNY 7,09 | +%2,46 | CNY 6,97 | CNY 7,14 | CNY 6,91 | 14,70M |
| 2026-06-30 | CNY 6,92 | -%1,14 | CNY 6,96 | CNY 7,00 | CNY 6,84 | 11,15M |
| 2026-06-29 | CNY 7,00 | -%0,43 | CNY 7,03 | CNY 7,11 | CNY 6,85 | 15,42M |
| 2026-06-26 | CNY 7,03 | -%0,85 | CNY 7,16 | CNY 7,26 | CNY 7,02 | 22,11M |
| 2026-06-25 | CNY 7,09 | -%1,66 | CNY 7,16 | CNY 7,21 | CNY 7,03 | 14,83M |
| 2026-06-24 | CNY 7,21 | -%2,17 | CNY 7,33 | CNY 7,36 | CNY 7,09 | 17,88M |
| 2026-06-23 | CNY 7,37 | -%0,94 | CNY 7,45 | CNY 7,51 | CNY 7,31 | 14,37M |
| 2026-06-22 | CNY 7,44 | +%0,81 | CNY 7,39 | CNY 7,45 | CNY 7,17 | 20,01M |
| 2026-06-18 | CNY 7,38 | -%3,91 | CNY 7,63 | CNY 7,63 | CNY 7,33 | 28,54M |
| 2026-06-17 | CNY 7,68 | -%2,91 | CNY 7,87 | CNY 7,90 | CNY 7,66 | 26,22M |
| 2026-06-16 | CNY 7,91 | +%0,51 | CNY 7,84 | CNY 7,98 | CNY 7,57 | 30,50M |
| 2026-06-15 | CNY 7,87 | +%0,77 | CNY 7,80 | CNY 7,91 | CNY 7,75 | 23,12M |
| 2026-06-12 | CNY 7,81 | -%0,13 | CNY 7,92 | CNY 8,25 | CNY 7,80 | 27,65M |
| 2026-06-11 | CNY 7,82 | -%1,64 | CNY 8,01 | CNY 8,10 | CNY 7,72 | 24,70M |
| 2026-06-10 | CNY 7,95 | -%7,88 | CNY 8,45 | CNY 8,45 | CNY 7,86 | 39,00M |
| 2026-06-09 | CNY 8,63 | -%3,47 | CNY 8,89 | CNY 8,95 | CNY 8,31 | 35,86M |
| 2026-06-08 | CNY 8,94 | -%9,97 | CNY 9,28 | CNY 9,65 | CNY 8,94 | 48,09M |
| 2026-06-05 | CNY 9,93 | -%8,56 | CNY 10,86 | CNY 11,07 | CNY 9,93 | 55,33M |
| 2026-06-04 | CNY 10,86 | -%2,07 | CNY 10,85 | CNY 11,18 | CNY 10,76 | 51,94M |
| 2026-06-03 | CNY 11,09 | +%4,62 | CNY 10,44 | CNY 11,59 | CNY 10,35 | 75,58M |
| 2026-06-02 | CNY 10,60 | -%1,30 | CNY 10,64 | CNY 10,80 | CNY 10,30 | 48,10M |
| 2026-06-01 | CNY 10,74 | +%2,68 | CNY 10,47 | CNY 10,74 | CNY 9,92 | 63,14M |
| 2026-05-29 | CNY 10,46 | +%1,65 | CNY 10,17 | CNY 10,60 | CNY 10,00 | 56,68M |
| 2026-05-28 | CNY 10,29 | +%0,29 | CNY 10,22 | CNY 10,48 | CNY 9,90 | 50,07M |
| 2026-05-27 | CNY 10,26 | +%2,70 | CNY 9,74 | CNY 10,26 | CNY 9,64 | 47,95M |
| 2026-05-26 | CNY 9,99 | -%2,15 | CNY 10,10 | CNY 10,60 | CNY 9,74 | 50,84M |