Boen Group Co., Ltd. Class A 001366
SZSE · Çin · Proses Endüstrileri
CNY 13,13-0,02 (-%0,15)
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.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13,13 | -%0,15 | CNY 13,21 | CNY 13,30 | CNY 13,04 | 3,04M |
| 2026-09-29 | CNY 13,15 | +%0,38 | CNY 13,00 | CNY 13,23 | CNY 12,92 | 3,47M |
| 2026-09-28 | CNY 13,10 | +%0,38 | CNY 13,01 | CNY 13,19 | CNY 12,85 | 4,17M |
| 2026-09-24 | CNY 13,05 | -%0,31 | CNY 13,00 | CNY 13,18 | CNY 12,94 | 3,97M |
| 2026-09-23 | CNY 13,09 | -%2,24 | CNY 13,31 | CNY 13,48 | CNY 13,05 | 4,15M |
| 2026-09-22 | CNY 13,39 | -%0,52 | CNY 13,39 | CNY 13,49 | CNY 13,19 | 5,25M |
| 2026-09-21 | CNY 13,46 | +%3,38 | CNY 13,02 | CNY 13,49 | CNY 12,91 | 6,33M |
| 2026-09-18 | CNY 13,02 | +%1,24 | CNY 12,84 | CNY 13,10 | CNY 12,72 | 5,45M |
| 2026-09-17 | CNY 12,86 | +%0,23 | CNY 12,68 | CNY 12,95 | CNY 12,58 | 6,21M |
| 2026-09-16 | CNY 12,83 | +%0,39 | CNY 12,62 | CNY 12,94 | CNY 12,62 | 6,22M |
| 2026-09-15 | CNY 12,78 | -%2,29 | CNY 13,25 | CNY 13,39 | CNY 12,73 | 8,60M |
| 2026-09-14 | CNY 13,08 | +%1,32 | CNY 12,83 | CNY 13,30 | CNY 12,61 | 10,71M |
| 2026-09-11 | CNY 12,91 | -%6,58 | CNY 13,44 | CNY 13,68 | CNY 12,83 | 15,03M |
| 2026-09-10 | CNY 13,82 | -%6,24 | CNY 14,37 | CNY 15,11 | CNY 13,76 | 20,52M |
| 2026-09-09 | CNY 14,74 | -%10,01 | CNY 14,74 | CNY 15,38 | CNY 14,74 | 26,70M |
| 2026-09-08 | CNY 16,38 | +%3,67 | CNY 17,38 | CNY 17,38 | CNY 14,91 | 35,13M |
| 2026-09-07 | CNY 15,80 | +%10,03 | CNY 15,79 | CNY 15,80 | CNY 15,55 | 5,59M |
| 2026-09-04 | CNY 14,36 | +%10,04 | CNY 12,95 | CNY 14,36 | CNY 12,57 | 15,08M |
| 2026-09-03 | CNY 13,05 | -%10,00 | CNY 14,53 | CNY 14,64 | CNY 13,05 | 22,77M |
| 2026-09-02 | CNY 14,50 | +%10,02 | CNY 13,05 | CNY 14,50 | CNY 12,88 | 8,68M |
| 2026-09-01 | CNY 13,18 | +%2,01 | CNY 12,90 | CNY 13,28 | CNY 12,83 | 4,34M |
| 2026-08-31 | CNY 12,92 | +%1,02 | CNY 12,73 | CNY 13,00 | CNY 12,69 | 5,25M |
| 2026-08-28 | CNY 12,79 | +%0,47 | CNY 12,60 | CNY 12,92 | CNY 12,45 | 4,61M |
| 2026-08-27 | CNY 12,73 | +%0,47 | CNY 12,83 | CNY 12,83 | CNY 12,54 | 4,26M |
| 2026-08-26 | CNY 12,67 | +%1,36 | CNY 12,39 | CNY 12,86 | CNY 12,39 | 5,89M |
| 2026-08-25 | CNY 12,50 | +%3,14 | CNY 12,04 | CNY 12,55 | CNY 11,88 | 6,52M |
| 2026-08-24 | CNY 12,12 | -%1,46 | CNY 12,30 | CNY 12,50 | CNY 12,03 | 10,70M |
| 2026-08-21 | CNY 12,30 | +%3,19 | CNY 11,61 | CNY 12,42 | CNY 11,51 | 17,28M |
| 2026-08-20 | CNY 11,92 | -%5,10 | CNY 12,53 | CNY 13,82 | CNY 11,70 | 20,85M |
| 2026-08-19 | CNY 12,56 | -%6,89 | CNY 13,00 | CNY 13,12 | CNY 12,17 | 14,06M |
| 2026-08-18 | CNY 13,49 | +%10,03 | CNY 12,21 | CNY 13,49 | CNY 12,21 | 4,62M |
| 2026-08-17 | CNY 12,26 | +%1,66 | CNY 11,99 | CNY 12,42 | CNY 11,85 | 3,03M |
| 2026-08-14 | CNY 12,06 | +%0,58 | CNY 11,97 | CNY 12,06 | CNY 11,80 | 2,42M |
| 2026-08-13 | CNY 11,99 | -%1,40 | CNY 12,12 | CNY 12,16 | CNY 11,95 | 2,73M |
| 2026-08-12 | CNY 12,16 | +%1,33 | CNY 11,98 | CNY 12,20 | CNY 11,86 | 2,78M |
| 2026-08-11 | CNY 12,00 | +%0,84 | CNY 11,91 | CNY 12,08 | CNY 11,70 | 3,22M |
| 2026-08-10 | CNY 11,90 | +%2,94 | CNY 11,53 | CNY 11,95 | CNY 11,47 | 2,67M |
| 2026-08-07 | CNY 11,56 | -%0,17 | CNY 11,59 | CNY 11,60 | CNY 11,26 | 2,64M |
| 2026-08-06 | CNY 11,58 | +%1,05 | CNY 11,46 | CNY 11,58 | CNY 11,34 | 2,37M |
| 2026-08-05 | CNY 11,46 | -%0,35 | CNY 11,54 | CNY 11,59 | CNY 11,27 | 3,38M |
| 2026-08-04 | CNY 11,50 | +%0,70 | CNY 11,53 | CNY 11,64 | CNY 11,40 | 2,57M |
| 2026-08-03 | CNY 11,42 | +%3,54 | CNY 11,18 | CNY 11,46 | CNY 11,03 | 3,14M |
| 2026-07-31 | CNY 11,03 | +%2,60 | CNY 10,70 | CNY 11,12 | CNY 10,70 | 3,09M |
| 2026-07-30 | CNY 10,75 | +%0,19 | CNY 10,76 | CNY 11,06 | CNY 10,61 | 3,42M |
| 2026-07-29 | CNY 10,73 | +%1,80 | CNY 10,54 | CNY 10,78 | CNY 10,47 | 2,96M |
| 2026-07-28 | CNY 10,54 | +%0,96 | CNY 10,39 | CNY 10,84 | CNY 10,37 | 4,12M |
| 2026-07-27 | CNY 10,44 | +%1,95 | CNY 10,10 | CNY 10,48 | CNY 10,05 | 3,26M |
| 2026-07-24 | CNY 10,24 | -%1,44 | CNY 10,34 | CNY 10,38 | CNY 9,96 | 2,91M |
| 2026-07-23 | CNY 10,39 | +%3,08 | CNY 10,03 | CNY 10,45 | CNY 9,91 | 3,52M |
| 2026-07-22 | CNY 10,08 | -%1,95 | CNY 10,19 | CNY 10,33 | CNY 10,00 | 4,05M |
| 2026-07-21 | CNY 10,28 | -%3,29 | CNY 10,41 | CNY 10,50 | CNY 9,72 | 6,02M |
| 2026-07-20 | CNY 10,63 | -%3,54 | CNY 11,02 | CNY 11,17 | CNY 10,21 | 4,76M |
| 2026-07-17 | CNY 11,02 | -%4,26 | CNY 11,41 | CNY 11,64 | CNY 10,82 | 4,27M |
| 2026-07-16 | CNY 11,51 | +%0,88 | CNY 11,28 | CNY 11,69 | CNY 11,28 | 3,76M |
| 2026-07-15 | CNY 11,41 | +%1,78 | CNY 11,21 | CNY 11,55 | CNY 11,00 | 4,59M |
| 2026-07-14 | CNY 11,21 | +%4,57 | CNY 10,72 | CNY 11,25 | CNY 10,47 | 4,88M |
| 2026-07-13 | CNY 10,72 | -%4,11 | CNY 11,01 | CNY 11,14 | CNY 10,70 | 4,01M |
| 2026-07-10 | CNY 11,18 | +%3,81 | CNY 10,74 | CNY 11,27 | CNY 10,50 | 4,32M |
| 2026-07-09 | CNY 10,77 | -%1,55 | CNY 10,85 | CNY 11,05 | CNY 10,50 | 3,35M |
| 2026-07-08 | CNY 10,94 | -%1,71 | CNY 11,13 | CNY 11,16 | CNY 10,77 | 2,92M |
| 2026-07-07 | CNY 11,13 | -%2,54 | CNY 11,43 | CNY 11,45 | CNY 11,02 | 3,82M |
| 2026-07-06 | CNY 11,42 | -%1,38 | CNY 11,61 | CNY 11,80 | CNY 11,34 | 3,76M |
| 2026-07-03 | CNY 11,58 | +%0,70 | CNY 11,50 | CNY 11,68 | CNY 11,32 | 4,98M |
| 2026-07-02 | CNY 11,50 | +%0,61 | CNY 11,43 | CNY 11,75 | CNY 10,89 | 5,76M |
| 2026-07-01 | CNY 11,43 | +%5,44 | CNY 10,82 | CNY 11,64 | CNY 10,71 | 6,66M |
| 2026-06-30 | CNY 10,84 | -%1,90 | CNY 11,02 | CNY 11,17 | CNY 10,67 | 4,28M |
| 2026-06-29 | CNY 11,05 | -%0,45 | CNY 11,13 | CNY 11,13 | CNY 10,50 | 5,49M |
| 2026-06-26 | CNY 11,10 | -%1,86 | CNY 11,28 | CNY 11,32 | CNY 10,88 | 4,06M |
| 2026-06-25 | CNY 11,31 | -%3,00 | CNY 11,58 | CNY 11,64 | CNY 11,15 | 3,97M |
| 2026-06-24 | CNY 11,66 | -%4,03 | CNY 12,17 | CNY 12,35 | CNY 11,55 | 4,31M |
| 2026-06-23 | CNY 12,15 | +%0,41 | CNY 12,07 | CNY 12,44 | CNY 11,98 | 3,24M |
| 2026-06-22 | CNY 12,10 | +%0,25 | CNY 11,95 | CNY 12,10 | CNY 11,63 | 3,06M |
| 2026-06-18 | CNY 12,07 | -%0,58 | CNY 12,02 | CNY 12,23 | CNY 11,88 | 3,95M |
| 2026-06-17 | CNY 12,14 | -%3,19 | CNY 12,41 | CNY 12,49 | CNY 12,04 | 4,27M |
| 2026-06-16 | CNY 12,54 | -%0,16 | CNY 12,40 | CNY 12,59 | CNY 12,11 | 4,34M |
| 2026-06-15 | CNY 12,56 | -%2,26 | CNY 12,89 | CNY 13,10 | CNY 12,40 | 4,36M |
| 2026-06-12 | CNY 12,85 | +%0,16 | CNY 12,90 | CNY 13,10 | CNY 12,55 | 3,32M |
| 2026-06-11 | CNY 12,83 | -%2,14 | CNY 12,85 | CNY 13,02 | CNY 12,65 | 3,35M |
| 2026-06-10 | CNY 13,11 | -%0,53 | CNY 13,11 | CNY 13,32 | CNY 12,77 | 3,79M |
| 2026-06-09 | CNY 13,18 | -%2,08 | CNY 13,65 | CNY 13,74 | CNY 12,99 | 5,61M |
| 2026-06-08 | CNY 13,46 | -%2,96 | CNY 13,57 | CNY 14,55 | CNY 13,15 | 6,01M |
| 2026-06-05 | CNY 13,87 | +%1,54 | CNY 13,80 | CNY 14,06 | CNY 13,27 | 5,93M |
| 2026-06-04 | CNY 13,66 | -%3,53 | CNY 14,06 | CNY 14,30 | CNY 13,46 | 5,72M |
| 2026-06-03 | CNY 14,16 | -%1,60 | CNY 14,34 | CNY 14,68 | CNY 14,01 | 6,49M |
| 2026-06-02 | CNY 14,39 | -%2,51 | CNY 14,69 | CNY 15,09 | CNY 13,94 | 10,49M |
| 2026-06-01 | CNY 14,76 | -%0,94 | CNY 13,56 | CNY 14,94 | CNY 13,56 | 15,49M |
| 2026-05-29 | CNY 14,90 | -%9,97 | CNY 16,50 | CNY 16,94 | CNY 14,90 | 12,85M |
| 2026-05-28 | CNY 16,55 | -%1,19 | CNY 16,44 | CNY 17,34 | CNY 15,63 | 22,66M |
| 2026-05-27 | CNY 16,75 | -%9,99 | CNY 16,75 | CNY 17,71 | CNY 16,75 | 13,04M |
| 2026-05-26 | CNY 18,61 | +%9,99 | CNY 16,92 | CNY 18,61 | CNY 16,70 | 14,91M |