Shanghai Smart Control Co., Ltd. Class A 001266
SZSE · Çin · Üretici İmalatı
CNY 39,96+3,63 (+%9,99)
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 39,96 | +%9,99 | CNY 36,35 | CNY 39,96 | CNY 36,35 | 8,02M |
| 2026-09-29 | CNY 36,33 | +%0,72 | CNY 35,81 | CNY 36,74 | CNY 35,63 | 4,15M |
| 2026-09-28 | CNY 36,07 | +%1,32 | CNY 35,65 | CNY 37,88 | CNY 35,65 | 6,32M |
| 2026-09-24 | CNY 35,60 | -%5,37 | CNY 37,25 | CNY 38,08 | CNY 35,60 | 7,08M |
| 2026-09-23 | CNY 37,62 | -%0,34 | CNY 37,35 | CNY 39,17 | CNY 36,86 | 10,04M |
| 2026-09-22 | CNY 37,75 | +%9,99 | CNY 34,71 | CNY 37,75 | CNY 34,71 | 8,76M |
| 2026-09-21 | CNY 34,32 | +%1,21 | CNY 33,77 | CNY 34,58 | CNY 33,75 | 1,43M |
| 2026-09-18 | CNY 33,91 | +%1,13 | CNY 33,68 | CNY 34,03 | CNY 33,53 | 2,03M |
| 2026-09-17 | CNY 33,53 | +%2,57 | CNY 32,63 | CNY 33,93 | CNY 32,31 | 2,33M |
| 2026-09-16 | CNY 32,69 | +%2,90 | CNY 31,79 | CNY 32,75 | CNY 31,49 | 1,21M |
| 2026-09-15 | CNY 31,77 | -%1,64 | CNY 32,03 | CNY 32,42 | CNY 31,76 | 1,01M |
| 2026-09-14 | CNY 32,30 | +%0,97 | CNY 31,50 | CNY 32,64 | CNY 31,44 | 1,03M |
| 2026-09-11 | CNY 31,99 | -%1,60 | CNY 32,28 | CNY 32,28 | CNY 31,00 | 1,56M |
| 2026-09-10 | CNY 32,51 | -%2,14 | CNY 32,93 | CNY 33,06 | CNY 32,33 | 1,44M |
| 2026-09-09 | CNY 33,22 | +%0,51 | CNY 33,07 | CNY 33,90 | CNY 32,93 | 1,91M |
| 2026-09-08 | CNY 33,05 | -%0,75 | CNY 33,53 | CNY 33,79 | CNY 33,00 | 2,11M |
| 2026-09-07 | CNY 33,30 | -%0,66 | CNY 33,27 | CNY 33,93 | CNY 33,11 | 2,29M |
| 2026-09-04 | CNY 33,52 | +%0,54 | CNY 33,62 | CNY 35,45 | CNY 33,52 | 4,09M |
| 2026-09-03 | CNY 33,34 | +%1,89 | CNY 33,21 | CNY 34,90 | CNY 32,93 | 3,18M |
| 2026-09-02 | CNY 32,72 | -%2,27 | CNY 33,15 | CNY 33,33 | CNY 32,38 | 1,96M |
| 2026-09-01 | CNY 33,48 | -%2,90 | CNY 34,55 | CNY 34,62 | CNY 33,20 | 2,30M |
| 2026-08-31 | CNY 34,48 | -%0,49 | CNY 33,02 | CNY 34,62 | CNY 32,86 | 2,60M |
| 2026-08-28 | CNY 34,65 | -%0,72 | CNY 34,90 | CNY 35,13 | CNY 34,44 | 2,02M |
| 2026-08-27 | CNY 34,90 | +%1,51 | CNY 34,31 | CNY 35,26 | CNY 34,17 | 1,78M |
| 2026-08-26 | CNY 34,38 | -%0,46 | CNY 34,80 | CNY 36,24 | CNY 33,91 | 1,78M |
| 2026-08-25 | CNY 34,54 | +%2,19 | CNY 33,57 | CNY 34,73 | CNY 32,95 | 1,74M |
| 2026-08-24 | CNY 33,80 | -%1,69 | CNY 34,97 | CNY 34,99 | CNY 33,08 | 2,16M |
| 2026-08-21 | CNY 34,38 | +%1,87 | CNY 33,86 | CNY 34,56 | CNY 33,04 | 1,62M |
| 2026-08-20 | CNY 33,75 | +%1,66 | CNY 33,59 | CNY 34,31 | CNY 33,38 | 1,78M |
| 2026-08-19 | CNY 33,20 | -%7,44 | CNY 35,01 | CNY 35,39 | CNY 33,20 | 2,33M |
| 2026-08-18 | CNY 35,87 | -%0,31 | CNY 35,80 | CNY 36,59 | CNY 35,20 | 2,07M |
| 2026-08-17 | CNY 35,98 | +%2,86 | CNY 34,82 | CNY 36,03 | CNY 34,67 | 2,18M |
| 2026-08-14 | CNY 34,98 | +%0,49 | CNY 34,80 | CNY 35,11 | CNY 34,45 | 1,95M |
| 2026-08-13 | CNY 34,81 | -%2,98 | CNY 35,85 | CNY 36,21 | CNY 34,81 | 2,81M |
| 2026-08-12 | CNY 35,88 | +%1,99 | CNY 35,14 | CNY 35,96 | CNY 34,85 | 2,94M |
| 2026-08-11 | CNY 35,18 | +%1,56 | CNY 34,75 | CNY 35,60 | CNY 34,30 | 3,89M |
| 2026-08-10 | CNY 34,64 | +%0,14 | CNY 34,60 | CNY 34,88 | CNY 34,03 | 2,96M |
| 2026-08-07 | CNY 34,59 | +%0,99 | CNY 34,25 | CNY 34,69 | CNY 33,38 | 4,08M |
| 2026-08-06 | CNY 34,25 | +%1,93 | CNY 33,50 | CNY 34,61 | CNY 33,00 | 5,28M |
| 2026-08-05 | CNY 33,60 | +%0,96 | CNY 34,03 | CNY 34,10 | CNY 32,66 | 6,79M |
| 2026-08-04 | CNY 33,28 | +%10,02 | CNY 30,46 | CNY 33,28 | CNY 30,33 | 3,13M |
| 2026-08-03 | CNY 30,25 | +%0,63 | CNY 29,71 | CNY 30,39 | CNY 29,56 | 2,81M |
| 2026-07-31 | CNY 30,06 | +%4,09 | CNY 29,77 | CNY 30,87 | CNY 29,74 | 3,29M |
| 2026-07-30 | CNY 28,88 | -%5,99 | CNY 30,59 | CNY 30,59 | CNY 28,65 | 2,66M |
| 2026-07-29 | CNY 30,72 | -%1,41 | CNY 31,37 | CNY 31,37 | CNY 29,62 | 2,47M |
| 2026-07-28 | CNY 31,16 | -%1,27 | CNY 31,05 | CNY 32,48 | CNY 31,03 | 2,46M |
| 2026-07-27 | CNY 31,56 | +%3,04 | CNY 30,49 | CNY 31,57 | CNY 30,15 | 2,36M |
| 2026-07-24 | CNY 30,63 | -%2,76 | CNY 30,80 | CNY 31,43 | CNY 30,30 | 2,76M |
| 2026-07-23 | CNY 31,50 | +%5,85 | CNY 29,70 | CNY 31,60 | CNY 29,52 | 3,55M |
| 2026-07-22 | CNY 29,76 | -%1,10 | CNY 29,93 | CNY 30,74 | CNY 29,50 | 3,37M |
| 2026-07-21 | CNY 30,09 | +%3,33 | CNY 29,68 | CNY 30,09 | CNY 26,38 | 5,22M |
| 2026-07-20 | CNY 29,12 | -%7,85 | CNY 32,46 | CNY 32,80 | CNY 28,61 | 4,79M |
| 2026-07-17 | CNY 31,60 | -%7,47 | CNY 35,56 | CNY 35,79 | CNY 31,23 | 3,96M |
| 2026-07-16 | CNY 34,15 | -%5,69 | CNY 35,28 | CNY 35,97 | CNY 33,73 | 3,54M |
| 2026-07-15 | CNY 36,21 | -%6,63 | CNY 38,36 | CNY 38,78 | CNY 36,00 | 3,63M |
| 2026-07-14 | CNY 38,78 | +%4,78 | CNY 37,01 | CNY 39,30 | CNY 36,51 | 3,17M |
| 2026-07-13 | CNY 37,01 | -%8,39 | CNY 39,70 | CNY 40,36 | CNY 36,92 | 3,21M |
| 2026-07-10 | CNY 40,40 | -%5,10 | CNY 42,54 | CNY 42,79 | CNY 40,31 | 2,75M |
| 2026-07-09 | CNY 42,57 | +%0,88 | CNY 42,05 | CNY 43,00 | CNY 40,70 | 2,46M |
| 2026-07-08 | CNY 42,20 | -%5,80 | CNY 44,54 | CNY 45,19 | CNY 41,70 | 3,28M |
| 2026-07-07 | CNY 44,80 | -%2,29 | CNY 45,42 | CNY 46,60 | CNY 44,43 | 2,12M |
| 2026-07-06 | CNY 45,85 | -%2,55 | CNY 46,48 | CNY 47,87 | CNY 45,12 | 2,58M |
| 2026-07-03 | CNY 47,05 | +%0,47 | CNY 46,38 | CNY 48,00 | CNY 45,91 | 2,42M |
| 2026-07-02 | CNY 46,83 | -%1,91 | CNY 47,20 | CNY 48,88 | CNY 46,48 | 3,20M |
| 2026-07-01 | CNY 47,74 | -%2,77 | CNY 49,11 | CNY 49,61 | CNY 47,54 | 3,57M |
| 2026-06-30 | CNY 49,10 | +%4,05 | CNY 47,37 | CNY 49,49 | CNY 46,80 | 3,60M |
| 2026-06-29 | CNY 47,19 | -%4,34 | CNY 49,01 | CNY 49,26 | CNY 45,81 | 5,48M |
| 2026-06-26 | CNY 49,33 | -%4,77 | CNY 50,87 | CNY 51,43 | CNY 48,90 | 5,40M |
| 2026-06-25 | CNY 51,80 | +%2,07 | CNY 51,20 | CNY 53,25 | CNY 49,53 | 8,44M |
| 2026-06-24 | CNY 50,75 | -%4,66 | CNY 52,33 | CNY 52,86 | CNY 49,33 | 6,01M |
| 2026-06-23 | CNY 53,23 | +%4,09 | CNY 51,99 | CNY 54,16 | CNY 51,11 | 7,33M |
| 2026-06-22 | CNY 51,14 | -%3,87 | CNY 52,77 | CNY 52,77 | CNY 49,49 | 5,67M |
| 2026-06-18 | CNY 53,20 | +%4,68 | CNY 51,67 | CNY 53,20 | CNY 50,92 | 5,97M |
| 2026-06-17 | CNY 50,82 | +%1,32 | CNY 51,28 | CNY 52,87 | CNY 50,48 | 6,59M |
| 2026-06-16 | CNY 50,16 | +%10,00 | CNY 45,60 | CNY 50,16 | CNY 45,04 | 3,54M |
| 2026-06-15 | CNY 45,60 | +%1,67 | CNY 44,95 | CNY 46,18 | CNY 44,54 | 3,12M |
| 2026-06-12 | CNY 44,85 | -%1,56 | CNY 46,38 | CNY 46,75 | CNY 44,68 | 3,28M |
| 2026-06-11 | CNY 45,56 | -%0,52 | CNY 45,80 | CNY 45,80 | CNY 44,61 | 2,40M |
| 2026-06-10 | CNY 45,80 | -%0,41 | CNY 45,68 | CNY 46,19 | CNY 44,60 | 2,67M |
| 2026-06-09 | CNY 45,99 | +%1,86 | CNY 45,51 | CNY 46,68 | CNY 45,00 | 2,81M |
| 2026-06-08 | CNY 45,15 | -%3,07 | CNY 44,26 | CNY 46,50 | CNY 43,56 | 3,56M |
| 2026-06-05 | CNY 46,58 | -%1,31 | CNY 47,21 | CNY 47,82 | CNY 45,00 | 4,18M |
| 2026-06-04 | CNY 47,20 | -%0,34 | CNY 46,39 | CNY 47,27 | CNY 46,25 | 2,42M |
| 2026-06-03 | CNY 47,36 | +%0,49 | CNY 46,80 | CNY 48,96 | CNY 46,45 | 3,49M |
| 2026-06-02 | CNY 47,13 | -%3,42 | CNY 48,49 | CNY 48,99 | CNY 46,15 | 3,94M |
| 2026-06-01 | CNY 48,80 | -%3,00 | CNY 50,02 | CNY 50,93 | CNY 48,21 | 5,14M |
| 2026-05-29 | CNY 50,31 | -%4,99 | CNY 52,30 | CNY 52,79 | CNY 50,09 | 5,30M |
| 2026-05-28 | CNY 52,95 | +%8,37 | CNY 48,81 | CNY 53,25 | CNY 48,00 | 7,93M |
| 2026-05-27 | CNY 48,86 | -%5,40 | CNY 51,77 | CNY 52,79 | CNY 48,42 | 8,87M |
| 2026-05-26 | CNY 51,65 | -%4,49 | CNY 53,06 | CNY 53,72 | CNY 50,55 | 7,34M |