Huapont Life Sciences Co., Ltd. Class A 002004
SZSE · Çin · Proses Endüstrileri
CNY 4,34+0,08 (+%1,88)
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 4,34 | +%1,88 | CNY 4,24 | CNY 4,35 | CNY 4,24 | 18,96M |
| 2026-09-29 | CNY 4,26 | -%0,93 | CNY 4,28 | CNY 4,32 | CNY 4,23 | 15,53M |
| 2026-09-28 | CNY 4,30 | %0,00 | CNY 4,30 | CNY 4,33 | CNY 4,26 | 15,77M |
| 2026-09-24 | CNY 4,30 | -%1,60 | CNY 4,36 | CNY 4,39 | CNY 4,29 | 16,99M |
| 2026-09-23 | CNY 4,37 | -%3,10 | CNY 4,41 | CNY 4,44 | CNY 4,36 | 20,35M |
| 2026-09-22 | CNY 4,51 | -%0,66 | CNY 4,53 | CNY 4,59 | CNY 4,48 | 28,92M |
| 2026-09-21 | CNY 4,54 | +%3,65 | CNY 4,41 | CNY 4,56 | CNY 4,38 | 37,05M |
| 2026-09-18 | CNY 4,38 | -%0,23 | CNY 4,42 | CNY 4,48 | CNY 4,37 | 29,70M |
| 2026-09-17 | CNY 4,39 | -%0,45 | CNY 4,40 | CNY 4,44 | CNY 4,37 | 16,94M |
| 2026-09-16 | CNY 4,41 | +%0,92 | CNY 4,35 | CNY 4,42 | CNY 4,32 | 22,77M |
| 2026-09-15 | CNY 4,37 | -%1,80 | CNY 4,46 | CNY 4,49 | CNY 4,36 | 27,09M |
| 2026-09-14 | CNY 4,45 | +%1,83 | CNY 4,32 | CNY 4,48 | CNY 4,31 | 36,39M |
| 2026-09-11 | CNY 4,37 | -%4,17 | CNY 4,45 | CNY 4,50 | CNY 4,32 | 63,70M |
| 2026-09-10 | CNY 4,56 | -%0,65 | CNY 4,90 | CNY 4,90 | CNY 4,55 | 79,50M |
| 2026-09-09 | CNY 4,59 | +%0,44 | CNY 4,56 | CNY 4,65 | CNY 4,51 | 25,21M |
| 2026-09-08 | CNY 4,57 | +%2,93 | CNY 4,44 | CNY 4,59 | CNY 4,44 | 31,47M |
| 2026-09-07 | CNY 4,44 | -%0,22 | CNY 4,44 | CNY 4,48 | CNY 4,43 | 14,48M |
| 2026-09-04 | CNY 4,45 | +%0,45 | CNY 4,44 | CNY 4,49 | CNY 4,41 | 19,40M |
| 2026-09-03 | CNY 4,43 | -%1,12 | CNY 4,49 | CNY 4,52 | CNY 4,42 | 17,16M |
| 2026-09-02 | CNY 4,48 | -%2,18 | CNY 4,57 | CNY 4,59 | CNY 4,47 | 25,94M |
| 2026-09-01 | CNY 4,58 | +%2,00 | CNY 4,48 | CNY 4,64 | CNY 4,46 | 37,16M |
| 2026-08-31 | CNY 4,49 | -%1,32 | CNY 4,53 | CNY 4,55 | CNY 4,47 | 23,90M |
| 2026-08-28 | CNY 4,55 | -%0,22 | CNY 4,53 | CNY 4,57 | CNY 4,51 | 19,84M |
| 2026-08-27 | CNY 4,56 | +%0,22 | CNY 4,54 | CNY 4,59 | CNY 4,49 | 28,26M |
| 2026-08-26 | CNY 4,55 | +%0,22 | CNY 4,52 | CNY 4,58 | CNY 4,51 | 18,27M |
| 2026-08-25 | CNY 4,54 | +%1,57 | CNY 4,44 | CNY 4,57 | CNY 4,44 | 24,26M |
| 2026-08-24 | CNY 4,47 | -%0,67 | CNY 4,43 | CNY 4,47 | CNY 4,36 | 36,47M |
| 2026-08-21 | CNY 4,50 | -%1,32 | CNY 4,63 | CNY 4,70 | CNY 4,48 | 50,52M |
| 2026-08-20 | CNY 4,56 | +%2,47 | CNY 4,51 | CNY 4,63 | CNY 4,49 | 34,77M |
| 2026-08-19 | CNY 4,45 | -%1,33 | CNY 4,50 | CNY 4,56 | CNY 4,41 | 30,77M |
| 2026-08-18 | CNY 4,51 | %0,00 | CNY 4,53 | CNY 4,57 | CNY 4,48 | 24,43M |
| 2026-08-17 | CNY 4,51 | -%1,53 | CNY 4,55 | CNY 4,56 | CNY 4,39 | 34,07M |
| 2026-08-14 | CNY 4,58 | +%0,88 | CNY 4,54 | CNY 4,63 | CNY 4,50 | 31,04M |
| 2026-08-13 | CNY 4,54 | +%0,89 | CNY 4,50 | CNY 4,68 | CNY 4,43 | 43,99M |
| 2026-08-12 | CNY 4,50 | %0,00 | CNY 4,50 | CNY 4,55 | CNY 4,45 | 22,36M |
| 2026-08-11 | CNY 4,50 | +%0,67 | CNY 4,48 | CNY 4,53 | CNY 4,44 | 24,33M |
| 2026-08-10 | CNY 4,47 | +%0,90 | CNY 4,43 | CNY 4,51 | CNY 4,42 | 22,38M |
| 2026-08-07 | CNY 4,43 | +%1,37 | CNY 4,36 | CNY 4,44 | CNY 4,33 | 24,38M |
| 2026-08-06 | CNY 4,37 | -%1,13 | CNY 4,42 | CNY 4,43 | CNY 4,33 | 20,06M |
| 2026-08-05 | CNY 4,42 | -%0,90 | CNY 4,45 | CNY 4,48 | CNY 4,37 | 19,65M |
| 2026-08-04 | CNY 4,46 | -%1,33 | CNY 4,53 | CNY 4,55 | CNY 4,45 | 19,76M |
| 2026-08-03 | CNY 4,52 | +%2,03 | CNY 4,43 | CNY 4,53 | CNY 4,42 | 20,12M |
| 2026-07-31 | CNY 4,43 | +%0,68 | CNY 4,38 | CNY 4,46 | CNY 4,35 | 26,62M |
| 2026-07-30 | CNY 4,40 | +%1,15 | CNY 4,33 | CNY 4,42 | CNY 4,33 | 21,11M |
| 2026-07-29 | CNY 4,35 | +%1,64 | CNY 4,29 | CNY 4,38 | CNY 4,28 | 22,07M |
| 2026-07-28 | CNY 4,28 | +%0,23 | CNY 4,25 | CNY 4,29 | CNY 4,20 | 18,60M |
| 2026-07-27 | CNY 4,27 | +%1,67 | CNY 4,22 | CNY 4,29 | CNY 4,17 | 26,34M |
| 2026-07-24 | CNY 4,20 | -%2,78 | CNY 4,33 | CNY 4,38 | CNY 4,19 | 21,19M |
| 2026-07-23 | CNY 4,32 | +%1,41 | CNY 4,25 | CNY 4,35 | CNY 4,21 | 21,72M |
| 2026-07-22 | CNY 4,26 | -%0,70 | CNY 4,26 | CNY 4,32 | CNY 4,20 | 27,98M |
| 2026-07-21 | CNY 4,29 | -%1,83 | CNY 4,33 | CNY 4,40 | CNY 4,28 | 33,32M |
| 2026-07-20 | CNY 4,37 | +%1,86 | CNY 4,30 | CNY 4,41 | CNY 4,28 | 33,28M |
| 2026-07-17 | CNY 4,29 | -%2,94 | CNY 4,41 | CNY 4,48 | CNY 4,29 | 30,67M |
| 2026-07-16 | CNY 4,42 | -%0,23 | CNY 4,42 | CNY 4,47 | CNY 4,35 | 26,14M |
| 2026-07-15 | CNY 4,43 | +%3,50 | CNY 4,27 | CNY 4,43 | CNY 4,24 | 33,42M |
| 2026-07-14 | CNY 4,28 | +%2,15 | CNY 4,18 | CNY 4,30 | CNY 4,17 | 29,59M |
| 2026-07-13 | CNY 4,19 | +%1,45 | CNY 4,13 | CNY 4,24 | CNY 4,11 | 28,37M |
| 2026-07-10 | CNY 4,13 | +%1,23 | CNY 4,07 | CNY 4,18 | CNY 4,03 | 20,00M |
| 2026-07-09 | CNY 4,08 | -%1,69 | CNY 4,13 | CNY 4,16 | CNY 4,06 | 17,23M |
| 2026-07-08 | CNY 4,15 | +%1,22 | CNY 4,10 | CNY 4,20 | CNY 4,05 | 16,94M |
| 2026-07-07 | CNY 4,10 | -%2,15 | CNY 4,18 | CNY 4,18 | CNY 4,06 | 15,90M |
| 2026-07-06 | CNY 4,19 | +%0,72 | CNY 4,13 | CNY 4,23 | CNY 4,09 | 22,35M |
| 2026-07-03 | CNY 4,16 | +%0,24 | CNY 4,16 | CNY 4,20 | CNY 4,09 | 16,00M |
| 2026-07-02 | CNY 4,15 | +%2,98 | CNY 4,03 | CNY 4,16 | CNY 4,02 | 24,03M |
| 2026-07-01 | CNY 4,03 | +%2,54 | CNY 3,92 | CNY 4,05 | CNY 3,92 | 18,79M |
| 2026-06-30 | CNY 3,93 | -%2,72 | CNY 4,04 | CNY 4,06 | CNY 3,90 | 21,36M |
| 2026-06-29 | CNY 4,04 | +%1,25 | CNY 3,99 | CNY 4,09 | CNY 3,89 | 22,77M |
| 2026-06-26 | CNY 3,99 | -%1,97 | CNY 4,08 | CNY 4,09 | CNY 3,98 | 21,15M |
| 2026-06-25 | CNY 4,07 | -%2,63 | CNY 4,15 | CNY 4,17 | CNY 4,05 | 16,35M |
| 2026-06-24 | CNY 4,18 | %0,00 | CNY 4,21 | CNY 4,25 | CNY 4,13 | 16,68M |
| 2026-06-23 | CNY 4,18 | +%0,72 | CNY 4,14 | CNY 4,26 | CNY 4,12 | 17,30M |
| 2026-06-22 | CNY 4,15 | +%0,73 | CNY 4,12 | CNY 4,16 | CNY 3,88 | 23,54M |
| 2026-06-18 | CNY 4,12 | -%1,90 | CNY 4,21 | CNY 4,22 | CNY 4,11 | 13,79M |
| 2026-06-17 | CNY 4,20 | -%2,55 | CNY 4,27 | CNY 4,31 | CNY 4,18 | 17,26M |
| 2026-06-16 | CNY 4,31 | -%7,51 | CNY 4,41 | CNY 4,41 | CNY 4,30 | 22,34M |
| 2026-06-15 | CNY 4,66 | +%0,87 | CNY 4,62 | CNY 4,66 | CNY 4,61 | 27,73M |
| 2026-06-12 | CNY 4,62 | +%1,54 | CNY 4,55 | CNY 4,64 | CNY 4,53 | 27,28M |
| 2026-06-11 | CNY 4,55 | %0,00 | CNY 4,54 | CNY 4,57 | CNY 4,48 | 18,81M |
| 2026-06-10 | CNY 4,55 | +%2,02 | CNY 4,45 | CNY 4,57 | CNY 4,43 | 21,82M |
| 2026-06-09 | CNY 4,46 | +%2,29 | CNY 4,40 | CNY 4,50 | CNY 4,37 | 23,62M |
| 2026-06-08 | CNY 4,36 | -%2,24 | CNY 4,49 | CNY 4,49 | CNY 4,29 | 23,57M |
| 2026-06-05 | CNY 4,46 | %0,00 | CNY 4,47 | CNY 4,52 | CNY 4,45 | 12,18M |
| 2026-06-04 | CNY 4,46 | -%1,98 | CNY 4,54 | CNY 4,57 | CNY 4,45 | 11,87M |
| 2026-06-03 | CNY 4,55 | -%0,66 | CNY 4,59 | CNY 4,59 | CNY 4,49 | 17,62M |
| 2026-06-02 | CNY 4,58 | -%1,08 | CNY 4,62 | CNY 4,65 | CNY 4,57 | 18,22M |
| 2026-06-01 | CNY 4,63 | +%2,21 | CNY 4,53 | CNY 4,65 | CNY 4,51 | 20,74M |
| 2026-05-29 | CNY 4,53 | +%0,89 | CNY 4,50 | CNY 4,57 | CNY 4,49 | 16,88M |
| 2026-05-28 | CNY 4,49 | -%0,44 | CNY 4,51 | CNY 4,55 | CNY 4,44 | 15,33M |
| 2026-05-27 | CNY 4,51 | -%1,96 | CNY 4,60 | CNY 4,61 | CNY 4,47 | 21,65M |
| 2026-05-26 | CNY 4,60 | +%0,22 | CNY 4,59 | CNY 4,61 | CNY 4,54 | 15,98M |