Guangdong Xinyaguang Cable Co., Ltd. Class A 001382
SZSE · Çin · Üretici İmalatı
CNY 16,43-0,02 (-%0,12)
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 16,43 | -%0,12 | CNY 16,65 | CNY 16,73 | CNY 16,39 | 1,29M |
| 2026-09-29 | CNY 16,45 | +%0,43 | CNY 16,38 | CNY 16,56 | CNY 16,26 | 910,99K |
| 2026-09-28 | CNY 16,38 | -%0,18 | CNY 16,43 | CNY 16,50 | CNY 16,14 | 1,25M |
| 2026-09-24 | CNY 16,41 | -%0,06 | CNY 16,41 | CNY 16,49 | CNY 16,35 |
| 843,17K |
| 2026-09-23 | CNY 16,42 | -%0,97 | CNY 16,58 | CNY 16,63 | CNY 16,40 | 1,43M |
| 2026-09-22 | CNY 16,58 | -%0,60 | CNY 16,70 | CNY 16,76 | CNY 16,51 | 1,39M |
| 2026-09-21 | CNY 16,68 | +%0,97 | CNY 16,52 | CNY 16,70 | CNY 16,45 | 1,49M |
| 2026-09-18 | CNY 16,52 | +%2,48 | CNY 16,18 | CNY 16,58 | CNY 16,18 | 2,27M |
| 2026-09-17 | CNY 16,12 | -%1,83 | CNY 16,27 | CNY 16,42 | CNY 15,96 | 2,04M |
| 2026-09-16 | CNY 16,42 | +%0,98 | CNY 16,26 | CNY 16,70 | CNY 16,26 | 2,80M |
| 2026-09-15 | CNY 16,26 | -%0,55 | CNY 16,21 | CNY 16,45 | CNY 16,11 | 1,77M |
| 2026-09-14 | CNY 16,35 | -%0,12 | CNY 16,38 | CNY 16,69 | CNY 16,15 | 1,76M |
| 2026-09-11 | CNY 16,37 | -%0,43 | CNY 16,23 | CNY 16,64 | CNY 15,97 | 2,68M |
| 2026-09-10 | CNY 16,44 | -%3,07 | CNY 16,90 | CNY 16,92 | CNY 16,34 | 3,17M |
| 2026-09-09 | CNY 16,96 | +%0,12 | CNY 16,90 | CNY 17,07 | CNY 16,79 | 2,19M |
| 2026-09-08 | CNY 16,94 | -%0,35 | CNY 17,01 | CNY 17,12 | CNY 16,84 | 2,42M |
| 2026-09-07 | CNY 17,00 | -%1,33 | CNY 17,21 | CNY 17,32 | CNY 16,74 | 3,31M |
| 2026-09-04 | CNY 17,23 | -%0,06 | CNY 17,27 | CNY 17,55 | CNY 17,15 | 5,37M |
| 2026-09-03 | CNY 17,24 | +%1,06 | CNY 17,35 | CNY 17,89 | CNY 16,99 | 5,54M |
| 2026-09-02 | CNY 17,06 | +%2,09 | CNY 16,67 | CNY 17,11 | CNY 16,42 | 4,41M |
| 2026-09-01 | CNY 16,71 | +%1,40 | CNY 16,50 | CNY 16,78 | CNY 16,37 | 2,12M |
| 2026-08-31 | CNY 16,48 | +%0,06 | CNY 16,38 | CNY 16,53 | CNY 16,22 | 1,67M |
| 2026-08-28 | CNY 16,47 | -%1,14 | CNY 16,66 | CNY 16,66 | CNY 16,43 | 2,09M |
| 2026-08-27 | CNY 16,66 | +%0,12 | CNY 16,64 | CNY 16,76 | CNY 16,34 | 3,19M |
| 2026-08-26 | CNY 16,64 | -%0,95 | CNY 16,77 | CNY 17,03 | CNY 16,64 | 1,96M |
| 2026-08-25 | CNY 16,80 | +%0,42 | CNY 16,47 | CNY 16,96 | CNY 16,30 | 2,23M |
| 2026-08-24 | CNY 16,73 | -%0,71 | CNY 16,85 | CNY 16,95 | CNY 16,58 | 1,51M |
| 2026-08-21 | CNY 16,85 | -%0,24 | CNY 16,75 | CNY 16,88 | CNY 16,56 | 1,73M |
| 2026-08-20 | CNY 16,89 | +%1,02 | CNY 16,75 | CNY 16,94 | CNY 16,70 | 1,49M |
| 2026-08-19 | CNY 16,72 | -%1,53 | CNY 16,88 | CNY 17,09 | CNY 16,60 | 2,32M |
| 2026-08-18 | CNY 16,98 | -%0,82 | CNY 17,11 | CNY 17,18 | CNY 16,80 | 1,97M |
| 2026-08-17 | CNY 17,12 | +%1,00 | CNY 17,00 | CNY 17,12 | CNY 16,65 | 2,44M |
| 2026-08-14 | CNY 16,95 | -%0,53 | CNY 16,94 | CNY 17,08 | CNY 16,71 | 2,06M |
| 2026-08-13 | CNY 17,04 | -%1,33 | CNY 17,25 | CNY 17,28 | CNY 17,01 | 2,88M |
| 2026-08-12 | CNY 17,27 | +%0,52 | CNY 17,20 | CNY 17,28 | CNY 17,01 | 2,34M |
| 2026-08-11 | CNY 17,18 | -%1,66 | CNY 17,35 | CNY 17,44 | CNY 17,13 | 2,45M |
| 2026-08-10 | CNY 17,47 | +%2,89 | CNY 17,05 | CNY 17,48 | CNY 16,98 | 4,14M |
| 2026-08-07 | CNY 16,98 | -%1,28 | CNY 17,20 | CNY 17,25 | CNY 16,78 | 3,00M |
| 2026-08-06 | CNY 17,20 | -%1,83 | CNY 17,52 | CNY 17,57 | CNY 17,08 | 3,66M |
| 2026-08-05 | CNY 17,52 | -%1,18 | CNY 17,77 | CNY 17,85 | CNY 17,38 | 5,07M |
| 2026-08-04 | CNY 17,73 | +%0,74 | CNY 17,60 | CNY 17,88 | CNY 17,45 | 5,10M |
| 2026-08-03 | CNY 17,60 | +%3,35 | CNY 17,05 | CNY 17,60 | CNY 17,05 | 5,03M |
| 2026-07-31 | CNY 17,03 | -%0,18 | CNY 16,92 | CNY 17,24 | CNY 16,90 | 4,74M |
| 2026-07-30 | CNY 17,06 | -%5,33 | CNY 17,60 | CNY 17,86 | CNY 17,01 | 8,16M |
| 2026-07-29 | CNY 18,02 | +%6,12 | CNY 16,85 | CNY 18,05 | CNY 16,83 | 10,65M |
| 2026-07-28 | CNY 16,98 | -%1,51 | CNY 16,85 | CNY 17,21 | CNY 16,69 | 6,63M |
| 2026-07-27 | CNY 17,24 | +%2,01 | CNY 16,37 | CNY 17,36 | CNY 16,14 | 9,78M |
| 2026-07-24 | CNY 16,90 | +%1,99 | CNY 17,50 | CNY 18,00 | CNY 16,80 | 14,47M |
| 2026-07-23 | CNY 16,57 | +%10,03 | CNY 14,99 | CNY 16,57 | CNY 14,98 | 6,66M |
| 2026-07-22 | CNY 15,06 | -%1,70 | CNY 15,35 | CNY 15,43 | CNY 14,93 | 2,70M |
| 2026-07-21 | CNY 15,32 | +%1,79 | CNY 15,05 | CNY 15,38 | CNY 14,92 | 2,84M |
| 2026-07-20 | CNY 15,05 | -%0,73 | CNY 15,20 | CNY 15,56 | CNY 14,86 | 3,14M |
| 2026-07-17 | CNY 15,16 | -%1,75 | CNY 15,40 | CNY 15,65 | CNY 15,00 | 2,81M |
| 2026-07-16 | CNY 15,43 | +%0,85 | CNY 15,29 | CNY 15,55 | CNY 15,16 | 2,10M |
| 2026-07-15 | CNY 15,30 | +%1,12 | CNY 15,14 | CNY 15,33 | CNY 15,03 | 1,73M |
| 2026-07-14 | CNY 15,13 | +%3,00 | CNY 14,72 | CNY 15,14 | CNY 14,66 | 1,93M |
| 2026-07-13 | CNY 14,69 | -%2,84 | CNY 15,08 | CNY 15,15 | CNY 14,64 | 1,92M |
| 2026-07-10 | CNY 15,12 | +%1,68 | CNY 14,90 | CNY 15,35 | CNY 14,70 | 2,32M |
| 2026-07-09 | CNY 14,87 | -%1,00 | CNY 15,03 | CNY 15,10 | CNY 14,55 | 2,82M |
| 2026-07-08 | CNY 15,02 | -%1,70 | CNY 15,29 | CNY 15,44 | CNY 14,96 | 2,09M |
| 2026-07-07 | CNY 15,28 | -%4,50 | CNY 15,95 | CNY 15,99 | CNY 15,28 | 2,48M |
| 2026-07-06 | CNY 16,00 | -%2,38 | CNY 16,26 | CNY 16,37 | CNY 15,91 | 2,83M |
| 2026-07-03 | CNY 16,39 | +%3,34 | CNY 15,92 | CNY 16,65 | CNY 15,87 | 4,33M |
| 2026-07-02 | CNY 15,86 | +%0,51 | CNY 15,75 | CNY 16,08 | CNY 15,60 | 3,04M |
| 2026-07-01 | CNY 15,78 | +%0,90 | CNY 15,60 | CNY 15,89 | CNY 15,41 | 3,28M |
| 2026-06-30 | CNY 15,64 | -%0,89 | CNY 15,82 | CNY 15,82 | CNY 15,47 | 2,58M |
| 2026-06-29 | CNY 15,78 | +%0,51 | CNY 15,66 | CNY 15,94 | CNY 15,39 | 3,27M |
| 2026-06-26 | CNY 15,70 | -%3,80 | CNY 16,29 | CNY 16,38 | CNY 15,68 | 3,54M |
| 2026-06-25 | CNY 16,32 | -%4,00 | CNY 16,81 | CNY 16,97 | CNY 16,18 | 4,62M |
| 2026-06-24 | CNY 17,00 | -%3,41 | CNY 17,56 | CNY 17,59 | CNY 16,86 | 4,63M |
| 2026-06-23 | CNY 17,60 | -%3,98 | CNY 18,36 | CNY 18,36 | CNY 17,58 | 4,53M |
| 2026-06-22 | CNY 18,33 | -%8,72 | CNY 20,10 | CNY 20,12 | CNY 18,07 | 8,19M |
| 2026-06-18 | CNY 20,08 | +%0,25 | CNY 20,06 | CNY 20,17 | CNY 19,87 | 2,24M |
| 2026-06-17 | CNY 20,03 | -%0,84 | CNY 20,14 | CNY 20,20 | CNY 19,99 | 2,64M |
| 2026-06-16 | CNY 20,20 | -%2,04 | CNY 20,49 | CNY 20,59 | CNY 20,14 | 2,98M |
| 2026-06-15 | CNY 20,62 | +%0,19 | CNY 20,56 | CNY 20,79 | CNY 20,44 | 3,17M |
| 2026-06-12 | CNY 20,58 | +%0,78 | CNY 20,59 | CNY 20,60 | CNY 20,22 | 2,73M |
| 2026-06-11 | CNY 20,42 | +%1,09 | CNY 20,01 | CNY 20,45 | CNY 20,01 | 2,09M |
| 2026-06-10 | CNY 20,20 | -%0,88 | CNY 20,28 | CNY 20,28 | CNY 19,96 | 2,93M |
| 2026-06-09 | CNY 20,38 | +%0,84 | CNY 20,18 | CNY 20,43 | CNY 19,91 | 2,83M |
| 2026-06-08 | CNY 20,21 | -%1,22 | CNY 19,99 | CNY 20,44 | CNY 19,96 | 3,15M |
| 2026-06-05 | CNY 20,46 | -%2,11 | CNY 20,90 | CNY 20,90 | CNY 20,28 | 3,86M |
| 2026-06-04 | CNY 20,90 | -%4,26 | CNY 21,93 | CNY 21,93 | CNY 20,84 | 4,90M |
| 2026-06-03 | CNY 21,83 | +%0,97 | CNY 21,41 | CNY 21,96 | CNY 21,22 | 5,90M |
| 2026-06-02 | CNY 21,62 | +%2,76 | CNY 21,10 | CNY 21,91 | CNY 20,65 | 5,79M |
| 2026-06-01 | CNY 21,04 | +%2,33 | CNY 20,46 | CNY 21,06 | CNY 20,30 | 4,04M |
| 2026-05-29 | CNY 20,56 | -%1,96 | CNY 20,90 | CNY 20,97 | CNY 20,46 | 3,91M |
| 2026-05-28 | CNY 20,97 | +%3,35 | CNY 20,30 | CNY 20,98 | CNY 20,22 | 4,38M |
| 2026-05-27 | CNY 20,29 | +%0,45 | CNY 20,20 | CNY 20,41 | CNY 20,05 | 2,71M |
| 2026-05-26 | CNY 20,20 | -%1,17 | CNY 20,47 | CNY 20,47 | CNY 19,95 | 3,86M |