Pamica Technology Corporation Class A 001359
SZSE · Çin · Proses Endüstrileri
CNY 79,90-2,61 (-%3,16)
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 79,90 | -%3,16 | CNY 82,94 | CNY 83,50 | CNY 79,70 | 1,64M |
| 2026-09-29 | CNY 82,51 | +%1,86 | CNY 82,31 | CNY 85,50 | CNY 81,00 | 2,62M |
| 2026-09-28 | CNY 81,00 | -%7,84 | CNY 87,45 | CNY 87,87 | CNY 80,00 | 2,38M |
| 2026-09-24 | CNY 87,89 | -%4,62 | CNY 91,78 | CNY 91,78 | CNY 87,61 | 2,14M |
| 2026-09-23 | CNY 92,15 | +%2,28 | CNY 90,10 | CNY 92,99 | CNY 89,20 | 2,32M |
| 2026-09-22 | CNY 90,10 | +%2,21 | CNY 90,00 | CNY 93,49 | CNY 89,33 | 3,04M |
| 2026-09-21 | CNY 88,15 | -%0,38 | CNY 88,75 | CNY 89,99 | CNY 87,00 | 2,34M |
| 2026-09-18 | CNY 88,49 | -%0,55 | CNY 90,99 | CNY 91,00 | CNY 87,17 | 2,43M |
| 2026-09-17 | CNY 88,98 | +%0,24 | CNY 88,77 | CNY 91,73 | CNY 87,61 | 2,61M |
| 2026-09-16 | CNY 88,77 | +%2,51 | CNY 86,57 | CNY 89,42 | CNY 84,50 | 2,99M |
| 2026-09-15 | CNY 86,60 | +%4,38 | CNY 83,18 | CNY 90,08 | CNY 82,50 | 3,65M |
| 2026-09-14 | CNY 82,97 | +%1,32 | CNY 81,34 | CNY 83,65 | CNY 78,90 | 2,05M |
| 2026-09-11 | CNY 81,89 | -%1,27 | CNY 82,62 | CNY 83,49 | CNY 77,65 | 2,90M |
| 2026-09-10 | CNY 82,94 | +%0,35 | CNY 82,28 | CNY 84,83 | CNY 81,37 | 1,93M |
| 2026-09-09 | CNY 82,65 | +%0,45 | CNY 82,28 | CNY 84,99 | CNY 82,04 | 2,07M |
| 2026-09-08 | CNY 82,28 | -%1,47 | CNY 83,12 | CNY 85,50 | CNY 81,55 | 2,65M |
| 2026-09-07 | CNY 83,51 | +%4,69 | CNY 79,90 | CNY 84,85 | CNY 79,27 | 4,26M |
| 2026-09-04 | CNY 79,77 | -%5,16 | CNY 84,39 | CNY 85,50 | CNY 79,15 | 3,50M |
| 2026-09-03 | CNY 84,11 | -%0,99 | CNY 84,95 | CNY 86,29 | CNY 82,00 | 2,48M |
| 2026-09-02 | CNY 84,95 | -%1,30 | CNY 84,00 | CNY 86,00 | CNY 83,08 | 2,25M |
| 2026-09-01 | CNY 86,07 | -%4,50 | CNY 90,98 | CNY 91,12 | CNY 85,31 | 3,40M |
| 2026-08-31 | CNY 90,13 | +%2,04 | CNY 87,00 | CNY 90,47 | CNY 86,33 | 2,58M |
| 2026-08-28 | CNY 88,33 | -%2,67 | CNY 90,72 | CNY 94,50 | CNY 88,13 | 3,72M |
| 2026-08-27 | CNY 90,75 | +%6,70 | CNY 85,55 | CNY 91,00 | CNY 84,94 | 4,16M |
| 2026-08-26 | CNY 85,05 | -%2,03 | CNY 86,81 | CNY 88,80 | CNY 83,60 | 2,77M |
| 2026-08-25 | CNY 86,81 | -%2,11 | CNY 87,65 | CNY 87,71 | CNY 83,60 | 3,67M |
| 2026-08-24 | CNY 88,68 | -%3,61 | CNY 93,00 | CNY 93,00 | CNY 86,00 | 4,15M |
| 2026-08-21 | CNY 92,00 | -%1,74 | CNY 92,70 | CNY 93,30 | CNY 89,01 | 4,63M |
| 2026-08-20 | CNY 93,63 | +%5,32 | CNY 90,00 | CNY 94,88 | CNY 89,00 | 5,49M |
| 2026-08-19 | CNY 88,90 | -%7,59 | CNY 93,95 | CNY 97,83 | CNY 88,50 | 6,61M |
| 2026-08-18 | CNY 96,20 | +%4,45 | CNY 92,90 | CNY 98,26 | CNY 92,30 | 6,08M |
| 2026-08-17 | CNY 92,10 | +%2,42 | CNY 90,78 | CNY 92,20 | CNY 89,76 | 3,39M |
| 2026-08-14 | CNY 89,92 | +%4,00 | CNY 89,20 | CNY 92,30 | CNY 87,43 | 4,19M |
| 2026-08-13 | CNY 86,46 | -%2,50 | CNY 90,18 | CNY 92,29 | CNY 86,21 | 4,58M |
| 2026-08-12 | CNY 88,68 | +%2,10 | CNY 87,32 | CNY 90,48 | CNY 86,19 | 4,04M |
| 2026-08-11 | CNY 86,86 | -%0,95 | CNY 86,80 | CNY 89,88 | CNY 85,60 | 3,90M |
| 2026-08-10 | CNY 87,69 | -%1,47 | CNY 89,78 | CNY 91,00 | CNY 85,69 | 5,58M |
| 2026-08-07 | CNY 89,00 | +%3,42 | CNY 86,05 | CNY 91,77 | CNY 84,92 | 7,66M |
| 2026-08-06 | CNY 86,06 | -%0,13 | CNY 87,20 | CNY 89,33 | CNY 83,33 | 7,49M |
| 2026-08-05 | CNY 86,17 | +%9,99 | CNY 77,63 | CNY 86,17 | CNY 77,00 | 4,58M |
| 2026-08-04 | CNY 78,34 | +%8,11 | CNY 72,54 | CNY 78,60 | CNY 70,03 | 5,42M |
| 2026-08-03 | CNY 72,46 | -%5,49 | CNY 76,62 | CNY 79,00 | CNY 71,85 | 7,31M |
| 2026-07-31 | CNY 76,67 | +%10,00 | CNY 76,60 | CNY 76,67 | CNY 74,97 | 5,23M |
| 2026-07-30 | CNY 69,70 | -%9,99 | CNY 76,08 | CNY 78,06 | CNY 69,70 | 5,97M |
| 2026-07-29 | CNY 77,44 | -%5,56 | CNY 82,44 | CNY 84,35 | CNY 73,80 | 5,53M |
| 2026-07-28 | CNY 82,00 | -%8,14 | CNY 88,10 | CNY 88,61 | CNY 81,50 | 3,34M |
| 2026-07-27 | CNY 89,27 | +%7,72 | CNY 84,48 | CNY 89,62 | CNY 81,83 | 3,98M |
| 2026-07-24 | CNY 82,87 | -%4,42 | CNY 85,33 | CNY 87,50 | CNY 82,87 | 2,86M |
| 2026-07-23 | CNY 86,70 | +%1,31 | CNY 85,58 | CNY 90,51 | CNY 85,58 | 3,64M |
| 2026-07-22 | CNY 85,58 | -%4,22 | CNY 85,10 | CNY 91,26 | CNY 84,27 | 5,26M |
| 2026-07-21 | CNY 89,35 | +%3,21 | CNY 80,67 | CNY 90,60 | CNY 77,91 | 8,24M |
| 2026-07-20 | CNY 86,57 | -%10,00 | CNY 94,36 | CNY 95,23 | CNY 86,57 | 4,28M |
| 2026-07-17 | CNY 96,19 | -%10,00 | CNY 105,81 | CNY 106,86 | CNY 96,19 | 4,35M |
| 2026-07-16 | CNY 106,88 | -%2,49 | CNY 108,34 | CNY 112,17 | CNY 104,18 | 4,74M |
| 2026-07-15 | CNY 109,61 | -%8,86 | CNY 120,31 | CNY 121,38 | CNY 108,49 | 6,05M |
| 2026-07-14 | CNY 120,27 | +%6,55 | CNY 113,00 | CNY 121,80 | CNY 113,00 | 6,09M |
| 2026-07-13 | CNY 112,88 | -%4,15 | CNY 116,38 | CNY 124,19 | CNY 112,27 | 7,32M |
| 2026-07-10 | CNY 117,77 | +%4,13 | CNY 113,10 | CNY 124,41 | CNY 113,10 | 6,42M |
| 2026-07-09 | CNY 113,10 | +%5,89 | CNY 109,00 | CNY 117,49 | CNY 105,33 | 5,12M |
| 2026-07-08 | CNY 106,81 | -%0,81 | CNY 106,97 | CNY 113,71 | CNY 106,00 | 3,59M |
| 2026-07-07 | CNY 107,68 | -%2,45 | CNY 110,39 | CNY 111,50 | CNY 105,59 | 2,77M |
| 2026-07-06 | CNY 110,39 | -%5,71 | CNY 119,04 | CNY 120,50 | CNY 109,00 | 4,09M |
| 2026-07-03 | CNY 117,08 | +%0,33 | CNY 119,03 | CNY 122,50 | CNY 114,00 | 3,64M |
| 2026-07-02 | CNY 116,70 | -%5,86 | CNY 120,69 | CNY 123,98 | CNY 116,00 | 3,31M |
| 2026-07-01 | CNY 123,96 | -%1,03 | CNY 125,90 | CNY 128,25 | CNY 121,00 | 3,75M |
| 2026-06-30 | CNY 125,25 | +%6,60 | CNY 117,52 | CNY 125,79 | CNY 115,33 | 4,97M |
| 2026-06-29 | CNY 117,50 | -%9,57 | CNY 128,00 | CNY 129,05 | CNY 116,94 | 6,83M |
| 2026-06-26 | CNY 129,93 | +%1,85 | CNY 125,48 | CNY 133,90 | CNY 123,70 | 6,12M |
| 2026-06-25 | CNY 127,57 | -%1,13 | CNY 131,00 | CNY 134,04 | CNY 125,30 | 9,20M |
| 2026-06-24 | CNY 129,03 | +%10,00 | CNY 117,40 | CNY 129,03 | CNY 116,50 | 4,22M |
| 2026-06-23 | CNY 117,30 | +%4,86 | CNY 113,69 | CNY 122,72 | CNY 112,10 | 7,16M |
| 2026-06-22 | CNY 111,86 | +%10,00 | CNY 103,77 | CNY 111,86 | CNY 101,69 | 5,02M |
| 2026-06-18 | CNY 101,69 | +%2,36 | CNY 98,51 | CNY 102,88 | CNY 95,63 | 5,11M |
| 2026-06-17 | CNY 99,35 | +%6,38 | CNY 91,79 | CNY 100,39 | CNY 90,72 | 6,99M |
| 2026-06-16 | CNY 93,38 | +%3,01 | CNY 93,98 | CNY 94,61 | CNY 89,64 | 6,54M |
| 2026-06-15 | CNY 90,65 | +%10,00 | CNY 84,08 | CNY 90,65 | CNY 82,44 | 7,48M |
| 2026-06-12 | CNY 82,42 | +%10,00 | CNY 76,16 | CNY 82,42 | CNY 75,47 | 7,46M |
| 2026-06-11 | CNY 74,92 | +%1,56 | CNY 72,97 | CNY 75,46 | CNY 72,00 | 2,78M |
| 2026-06-10 | CNY 73,77 | -%4,20 | CNY 75,38 | CNY 76,42 | CNY 72,89 | 3,82M |
| 2026-06-09 | CNY 77,00 | +%7,38 | CNY 73,16 | CNY 77,15 | CNY 72,61 | 3,97M |
| 2026-06-08 | CNY 71,71 | +%0,63 | CNY 68,46 | CNY 73,45 | CNY 68,09 | 2,77M |
| 2026-06-05 | CNY 71,26 | +%0,40 | CNY 70,96 | CNY 73,77 | CNY 69,08 | 2,70M |
| 2026-06-04 | CNY 70,98 | +%0,64 | CNY 70,38 | CNY 71,51 | CNY 69,25 | 1,99M |
| 2026-06-03 | CNY 70,52 | +%0,04 | CNY 70,49 | CNY 72,22 | CNY 68,92 | 2,25M |
| 2026-06-02 | CNY 70,49 | +%0,47 | CNY 70,17 | CNY 71,50 | CNY 67,97 | 2,65M |
| 2026-06-01 | CNY 70,16 | -%6,74 | CNY 74,18 | CNY 75,64 | CNY 69,93 | 3,70M |
| 2026-05-29 | CNY 75,23 | -%2,22 | CNY 76,77 | CNY 80,38 | CNY 74,51 | 3,07M |
| 2026-05-28 | CNY 76,94 | +%0,69 | CNY 76,46 | CNY 78,31 | CNY 74,62 | 3,54M |
| 2026-05-27 | CNY 76,41 | -%6,20 | CNY 80,66 | CNY 83,77 | CNY 75,85 | 4,34M |
| 2026-05-26 | CNY 81,46 | -%2,92 | CNY 81,92 | CNY 83,38 | CNY 79,32 | 3,14M |