Zoje Resources Investment Co., Ltd. Class A 002021
SZSE · Çin · Üretici İmalatı
CNY 2,58-0,05 (-%1,90)
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 2,58 | -%1,90 | CNY 2,64 | CNY 2,65 | CNY 2,57 | 21,70M |
| 2026-09-29 | CNY 2,63 | +%2,73 | CNY 2,58 | CNY 2,65 | CNY 2,52 | 26,34M |
| 2026-09-28 | CNY 2,56 | -%0,39 | CNY 2,58 | CNY 2,60 | CNY 2,52 | 20,54M |
| 2026-09-24 | CNY 2,57 | %0,00 | CNY 2,58 | CNY 2,69 | CNY 2,56 |
| 27,14M |
| 2026-09-23 | CNY 2,57 | -%1,91 | CNY 2,61 | CNY 2,63 | CNY 2,57 | 20,97M |
| 2026-09-22 | CNY 2,62 | -%2,24 | CNY 2,68 | CNY 2,70 | CNY 2,61 | 23,98M |
| 2026-09-21 | CNY 2,68 | +%1,52 | CNY 2,63 | CNY 2,69 | CNY 2,63 | 22,75M |
| 2026-09-18 | CNY 2,64 | -%0,75 | CNY 2,67 | CNY 2,68 | CNY 2,62 | 21,63M |
| 2026-09-17 | CNY 2,66 | -%0,75 | CNY 2,68 | CNY 2,69 | CNY 2,62 | 24,99M |
| 2026-09-16 | CNY 2,68 | +%4,28 | CNY 2,57 | CNY 2,70 | CNY 2,54 | 28,13M |
| 2026-09-15 | CNY 2,57 | -%3,75 | CNY 2,66 | CNY 2,69 | CNY 2,56 | 24,19M |
| 2026-09-14 | CNY 2,67 | -%1,48 | CNY 2,69 | CNY 2,71 | CNY 2,66 | 19,10M |
| 2026-09-11 | CNY 2,71 | -%0,37 | CNY 2,71 | CNY 2,72 | CNY 2,62 | 25,95M |
| 2026-09-10 | CNY 2,72 | -%0,73 | CNY 2,74 | CNY 2,75 | CNY 2,68 | 22,59M |
| 2026-09-09 | CNY 2,74 | -%1,79 | CNY 2,80 | CNY 2,80 | CNY 2,72 | 23,92M |
| 2026-09-08 | CNY 2,79 | +%3,72 | CNY 2,68 | CNY 2,81 | CNY 2,68 | 37,26M |
| 2026-09-07 | CNY 2,69 | +%0,75 | CNY 2,68 | CNY 2,72 | CNY 2,65 | 22,35M |
| 2026-09-04 | CNY 2,67 | -%0,74 | CNY 2,69 | CNY 2,73 | CNY 2,66 | 24,09M |
| 2026-09-03 | CNY 2,69 | -%1,47 | CNY 2,75 | CNY 2,77 | CNY 2,68 | 24,69M |
| 2026-09-02 | CNY 2,73 | %0,00 | CNY 2,71 | CNY 2,75 | CNY 2,68 | 25,39M |
| 2026-09-01 | CNY 2,73 | +%0,37 | CNY 2,73 | CNY 2,76 | CNY 2,70 | 19,71M |
| 2026-08-31 | CNY 2,72 | %0,00 | CNY 2,71 | CNY 2,74 | CNY 2,69 | 20,14M |
| 2026-08-28 | CNY 2,72 | +%0,37 | CNY 2,73 | CNY 2,74 | CNY 2,70 | 16,08M |
| 2026-08-27 | CNY 2,71 | %0,00 | CNY 2,70 | CNY 2,73 | CNY 2,66 | 20,02M |
| 2026-08-26 | CNY 2,71 | +%1,12 | CNY 2,71 | CNY 2,76 | CNY 2,68 | 24,78M |
| 2026-08-25 | CNY 2,68 | +%2,68 | CNY 2,61 | CNY 2,70 | CNY 2,58 | 27,12M |
| 2026-08-24 | CNY 2,61 | -%2,25 | CNY 2,67 | CNY 2,67 | CNY 2,58 | 20,74M |
| 2026-08-21 | CNY 2,67 | +%1,14 | CNY 2,65 | CNY 2,68 | CNY 2,58 | 23,36M |
| 2026-08-20 | CNY 2,64 | +%1,93 | CNY 2,62 | CNY 2,66 | CNY 2,59 | 25,82M |
| 2026-08-19 | CNY 2,59 | -%4,07 | CNY 2,66 | CNY 2,68 | CNY 2,57 | 28,61M |
| 2026-08-18 | CNY 2,70 | -%2,17 | CNY 2,77 | CNY 2,77 | CNY 2,68 | 21,13M |
| 2026-08-17 | CNY 2,76 | +%2,22 | CNY 2,70 | CNY 2,78 | CNY 2,65 | 25,27M |
| 2026-08-14 | CNY 2,70 | +%0,75 | CNY 2,70 | CNY 2,71 | CNY 2,64 | 24,79M |
| 2026-08-13 | CNY 2,68 | -%2,90 | CNY 2,78 | CNY 2,79 | CNY 2,68 | 25,14M |
| 2026-08-12 | CNY 2,76 | %0,00 | CNY 2,77 | CNY 2,79 | CNY 2,74 | 20,81M |
| 2026-08-11 | CNY 2,76 | +%1,10 | CNY 2,72 | CNY 2,83 | CNY 2,69 | 33,64M |
| 2026-08-10 | CNY 2,73 | +%1,11 | CNY 2,72 | CNY 2,74 | CNY 2,68 | 34,17M |
| 2026-08-07 | CNY 2,70 | -%0,37 | CNY 2,70 | CNY 2,71 | CNY 2,64 | 30,67M |
| 2026-08-06 | CNY 2,71 | %0,00 | CNY 2,73 | CNY 2,77 | CNY 2,64 | 38,33M |
| 2026-08-05 | CNY 2,71 | +%4,63 | CNY 2,59 | CNY 2,73 | CNY 2,56 | 52,12M |
| 2026-08-04 | CNY 2,59 | -%0,38 | CNY 2,61 | CNY 2,65 | CNY 2,58 | 24,97M |
| 2026-08-03 | CNY 2,60 | +%0,39 | CNY 2,63 | CNY 2,67 | CNY 2,58 | 29,21M |
| 2026-07-31 | CNY 2,59 | +%3,60 | CNY 2,55 | CNY 2,60 | CNY 2,51 | 28,77M |
| 2026-07-30 | CNY 2,50 | -%2,34 | CNY 2,55 | CNY 2,61 | CNY 2,49 | 33,93M |
| 2026-07-29 | CNY 2,56 | +%4,92 | CNY 2,44 | CNY 2,64 | CNY 2,43 | 53,04M |
| 2026-07-28 | CNY 2,44 | +%3,39 | CNY 2,34 | CNY 2,47 | CNY 2,33 | 39,56M |
| 2026-07-27 | CNY 2,36 | +%6,31 | CNY 2,28 | CNY 2,39 | CNY 2,23 | 41,53M |
| 2026-07-24 | CNY 2,22 | -%2,20 | CNY 2,25 | CNY 2,27 | CNY 2,20 | 18,22M |
| 2026-07-23 | CNY 2,27 | +%3,65 | CNY 2,19 | CNY 2,29 | CNY 2,18 | 28,25M |
| 2026-07-22 | CNY 2,19 | -%1,79 | CNY 2,23 | CNY 2,25 | CNY 2,18 | 18,07M |
| 2026-07-21 | CNY 2,23 | -%0,45 | CNY 2,26 | CNY 2,27 | CNY 2,13 | 29,58M |
| 2026-07-20 | CNY 2,24 | -%3,45 | CNY 2,32 | CNY 2,37 | CNY 2,21 | 29,49M |
| 2026-07-17 | CNY 2,32 | -%2,93 | CNY 2,39 | CNY 2,43 | CNY 2,27 | 34,13M |
| 2026-07-16 | CNY 2,39 | -%0,42 | CNY 2,40 | CNY 2,46 | CNY 2,35 | 29,62M |
| 2026-07-15 | CNY 2,40 | +%0,42 | CNY 2,36 | CNY 2,55 | CNY 2,35 | 46,11M |
| 2026-07-14 | CNY 2,39 | %0,00 | CNY 2,35 | CNY 2,41 | CNY 2,28 | 32,03M |
| 2026-07-13 | CNY 2,39 | -%2,85 | CNY 2,48 | CNY 2,48 | CNY 2,26 | 48,84M |
| 2026-07-10 | CNY 2,46 | +%1,65 | CNY 2,40 | CNY 2,50 | CNY 2,35 | 39,02M |
| 2026-07-09 | CNY 2,42 | +%4,76 | CNY 2,31 | CNY 2,46 | CNY 2,30 | 38,06M |
| 2026-07-08 | CNY 2,31 | -%4,55 | CNY 2,42 | CNY 2,42 | CNY 2,31 | 31,38M |
| 2026-07-07 | CNY 2,42 | -%2,02 | CNY 2,47 | CNY 2,51 | CNY 2,40 | 30,06M |
| 2026-07-06 | CNY 2,47 | -%4,26 | CNY 2,59 | CNY 2,60 | CNY 2,46 | 38,02M |
| 2026-07-03 | CNY 2,58 | +%3,20 | CNY 2,51 | CNY 2,67 | CNY 2,49 | 43,00M |
| 2026-07-02 | CNY 2,50 | -%3,47 | CNY 2,55 | CNY 2,65 | CNY 2,49 | 39,09M |
| 2026-07-01 | CNY 2,59 | +%2,78 | CNY 2,52 | CNY 2,62 | CNY 2,52 | 43,25M |
| 2026-06-30 | CNY 2,52 | +%1,20 | CNY 2,48 | CNY 2,54 | CNY 2,42 | 36,99M |
| 2026-06-29 | CNY 2,49 | +%0,40 | CNY 2,46 | CNY 2,63 | CNY 2,40 | 40,22M |
| 2026-06-26 | CNY 2,48 | -%6,06 | CNY 2,66 | CNY 2,68 | CNY 2,48 | 54,15M |
| 2026-06-25 | CNY 2,64 | +%3,13 | CNY 2,52 | CNY 2,75 | CNY 2,49 | 73,63M |
| 2026-06-24 | CNY 2,56 | -%4,12 | CNY 2,60 | CNY 2,62 | CNY 2,47 | 70,18M |
| 2026-06-23 | CNY 2,67 | +%9,88 | CNY 2,43 | CNY 2,67 | CNY 2,42 | 38,45M |
| 2026-06-22 | CNY 2,43 | -%1,62 | CNY 2,46 | CNY 2,49 | CNY 2,35 | 38,65M |
| 2026-06-18 | CNY 2,47 | -%0,80 | CNY 2,50 | CNY 2,53 | CNY 2,44 | 28,92M |
| 2026-06-17 | CNY 2,49 | -%2,73 | CNY 2,54 | CNY 2,56 | CNY 2,46 | 39,95M |
| 2026-06-16 | CNY 2,56 | -%3,76 | CNY 2,70 | CNY 2,77 | CNY 2,54 | 66,67M |
| 2026-06-15 | CNY 2,66 | +%9,92 | CNY 2,45 | CNY 2,66 | CNY 2,45 | 16,45M |
| 2026-06-12 | CNY 2,42 | +%0,83 | CNY 2,45 | CNY 2,47 | CNY 2,38 | 26,67M |
| 2026-06-11 | CNY 2,40 | -%2,44 | CNY 2,45 | CNY 2,45 | CNY 2,36 | 30,24M |
| 2026-06-10 | CNY 2,46 | -%3,15 | CNY 2,51 | CNY 2,55 | CNY 2,42 | 32,00M |
| 2026-06-09 | CNY 2,54 | -%0,78 | CNY 2,57 | CNY 2,60 | CNY 2,51 | 25,90M |
| 2026-06-08 | CNY 2,56 | -%4,12 | CNY 2,56 | CNY 2,66 | CNY 2,48 | 34,49M |
| 2026-06-05 | CNY 2,67 | +%0,38 | CNY 2,66 | CNY 2,73 | CNY 2,64 | 35,54M |
| 2026-06-04 | CNY 2,66 | -%1,48 | CNY 2,68 | CNY 2,81 | CNY 2,63 | 30,37M |
| 2026-06-03 | CNY 2,70 | -%1,46 | CNY 2,72 | CNY 2,73 | CNY 2,65 | 29,19M |
| 2026-06-02 | CNY 2,74 | -%1,08 | CNY 2,78 | CNY 2,79 | CNY 2,67 | 30,68M |
| 2026-06-01 | CNY 2,77 | +%0,73 | CNY 2,75 | CNY 2,81 | CNY 2,72 | 28,83M |
| 2026-05-29 | CNY 2,75 | -%2,83 | CNY 2,84 | CNY 2,89 | CNY 2,71 | 37,15M |
| 2026-05-28 | CNY 2,83 | +%1,07 | CNY 2,83 | CNY 2,84 | CNY 2,75 | 24,74M |
| 2026-05-27 | CNY 2,80 | -%4,11 | CNY 2,90 | CNY 2,91 | CNY 2,76 | 37,62M |
| 2026-05-26 | CNY 2,92 | +%0,34 | CNY 2,91 | CNY 2,94 | CNY 2,81 | 36,10M |