Sieyuan Electric Co., Ltd. Class A 002028
SZSE · Çin · Elektronik Teknoloji
CNY 120,46-0,35 (-%0,29)
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 120,46 | -%0,29 | CNY 120,43 | CNY 122,97 | CNY 119,50 | 6,27M |
| 2026-09-29 | CNY 120,81 | -%0,21 | CNY 122,80 | CNY 123,00 | CNY 119,02 | 8,66M |
| 2026-09-28 | CNY 121,07 | -%3,31 | CNY 125,79 | CNY 125,79 | CNY 120,04 | 13,10M |
| 2026-09-24 | CNY 125,22 | -%2,60 | CNY 128,27 | CNY 129,68 | CNY 125,17 | 10,00M |
| 2026-09-23 | CNY 128,56 | +%0,12 | CNY 129,68 | CNY 129,68 | CNY 125,70 | 15,96M |
| 2026-09-22 | CNY 128,40 | -%7,55 | CNY 139,02 | CNY 139,39 | CNY 127,07 | 17,24M |
| 2026-09-21 | CNY 138,89 | +%0,64 | CNY 138,00 | CNY 139,60 | CNY 137,00 | 6,83M |
| 2026-09-18 | CNY 138,00 | +%2,66 | CNY 135,01 | CNY 138,16 | CNY 133,03 | 10,13M |
| 2026-09-17 | CNY 134,42 | -%0,49 | CNY 134,30 | CNY 136,46 | CNY 133,80 | 5,20M |
| 2026-09-16 | CNY 135,08 | -%2,59 | CNY 138,65 | CNY 139,00 | CNY 134,61 | 9,35M |
| 2026-09-15 | CNY 138,67 | +%3,64 | CNY 133,01 | CNY 139,50 | CNY 132,69 | 11,33M |
| 2026-09-14 | CNY 133,80 | -%0,65 | CNY 134,36 | CNY 135,77 | CNY 133,00 | 6,64M |
| 2026-09-11 | CNY 134,67 | -%0,44 | CNY 134,95 | CNY 134,99 | CNY 132,96 | 6,91M |
| 2026-09-10 | CNY 135,26 | -%2,40 | CNY 137,60 | CNY 137,94 | CNY 133,33 | 9,98M |
| 2026-09-09 | CNY 138,58 | -%0,62 | CNY 139,80 | CNY 140,38 | CNY 136,98 | 10,97M |
| 2026-09-08 | CNY 139,45 | -%3,83 | CNY 145,00 | CNY 145,57 | CNY 138,80 | 13,72M |
| 2026-09-07 | CNY 145,00 | -%1,49 | CNY 147,00 | CNY 147,00 | CNY 142,08 | 12,17M |
| 2026-09-04 | CNY 147,20 | +%2,24 | CNY 144,58 | CNY 149,96 | CNY 144,58 | 13,25M |
| 2026-09-03 | CNY 143,98 | +%1,65 | CNY 144,00 | CNY 144,44 | CNY 141,05 | 9,34M |
| 2026-09-02 | CNY 141,64 | +%0,96 | CNY 139,68 | CNY 145,88 | CNY 138,60 | 13,21M |
| 2026-09-01 | CNY 140,30 | +%0,13 | CNY 140,12 | CNY 142,99 | CNY 138,05 | 18,47M |
| 2026-08-31 | CNY 140,12 | -%2,14 | CNY 139,00 | CNY 140,52 | CNY 135,39 | 24,44M |
| 2026-08-28 | CNY 143,18 | -%6,69 | CNY 141,05 | CNY 146,51 | CNY 138,10 | 44,62M |
| 2026-08-27 | CNY 153,44 | -%10,00 | CNY 157,00 | CNY 158,00 | CNY 153,44 | 6,60M |
| 2026-08-26 | CNY 170,49 | +%0,52 | CNY 169,58 | CNY 172,61 | CNY 166,70 | 6,03M |
| 2026-08-25 | CNY 169,60 | -%3,20 | CNY 173,20 | CNY 175,00 | CNY 169,19 | 5,89M |
| 2026-08-24 | CNY 175,20 | -%0,84 | CNY 176,00 | CNY 178,69 | CNY 171,34 | 8,82M |
| 2026-08-21 | CNY 176,69 | +%1,76 | CNY 172,00 | CNY 176,82 | CNY 170,26 | 9,19M |
| 2026-08-20 | CNY 173,63 | +%1,54 | CNY 172,73 | CNY 176,37 | CNY 171,10 | 7,63M |
| 2026-08-19 | CNY 171,00 | -%6,27 | CNY 178,31 | CNY 181,02 | CNY 169,10 | 14,42M |
| 2026-08-18 | CNY 182,44 | -%0,39 | CNY 186,41 | CNY 188,58 | CNY 179,50 | 14,92M |
| 2026-08-17 | CNY 183,15 | +%10,00 | CNY 167,80 | CNY 183,15 | CNY 167,80 | 13,25M |
| 2026-08-14 | CNY 166,50 | -%0,64 | CNY 166,44 | CNY 168,24 | CNY 164,30 | 7,17M |
| 2026-08-13 | CNY 167,58 | +%1,02 | CNY 166,39 | CNY 173,10 | CNY 165,56 | 10,99M |
| 2026-08-12 | CNY 165,89 | +%1,82 | CNY 162,93 | CNY 166,99 | CNY 162,01 | 6,74M |
| 2026-08-11 | CNY 162,92 | -%1,51 | CNY 167,00 | CNY 167,00 | CNY 159,68 | 6,89M |
| 2026-08-10 | CNY 165,42 | +%2,49 | CNY 166,62 | CNY 168,68 | CNY 156,74 | 12,17M |
| 2026-08-07 | CNY 161,40 | +%0,52 | CNY 159,88 | CNY 162,07 | CNY 156,74 | 9,44M |
| 2026-08-06 | CNY 160,56 | -%0,24 | CNY 157,34 | CNY 161,91 | CNY 157,16 | 7,81M |
| 2026-08-05 | CNY 160,95 | +%3,50 | CNY 155,69 | CNY 162,18 | CNY 154,00 | 9,00M |
| 2026-08-04 | CNY 155,50 | -%1,02 | CNY 159,01 | CNY 161,28 | CNY 149,40 | 12,21M |
| 2026-08-03 | CNY 157,11 | +%0,38 | CNY 159,00 | CNY 160,60 | CNY 154,33 | 7,40M |
| 2026-07-31 | CNY 156,51 | +%1,56 | CNY 162,17 | CNY 164,68 | CNY 156,18 | 14,08M |
| 2026-07-30 | CNY 154,10 | -%6,98 | CNY 165,00 | CNY 165,90 | CNY 154,03 | 10,94M |
| 2026-07-29 | CNY 165,66 | +%2,72 | CNY 161,28 | CNY 166,37 | CNY 158,58 | 10,02M |
| 2026-07-28 | CNY 161,28 | -%4,17 | CNY 167,01 | CNY 168,30 | CNY 160,05 | 10,64M |
| 2026-07-27 | CNY 168,30 | +%3,45 | CNY 162,68 | CNY 170,50 | CNY 160,99 | 14,07M |
| 2026-07-24 | CNY 162,68 | -%1,17 | CNY 165,46 | CNY 165,46 | CNY 159,60 | 12,87M |
| 2026-07-23 | CNY 164,60 | +%6,70 | CNY 155,00 | CNY 164,86 | CNY 154,57 | 17,29M |
| 2026-07-22 | CNY 154,27 | -%1,04 | CNY 156,52 | CNY 159,89 | CNY 151,81 | 9,30M |
| 2026-07-21 | CNY 155,89 | +%2,90 | CNY 151,30 | CNY 156,50 | CNY 148,68 | 14,77M |
| 2026-07-20 | CNY 151,50 | +%3,03 | CNY 149,99 | CNY 157,43 | CNY 148,05 | 14,24M |
| 2026-07-17 | CNY 147,05 | -%2,87 | CNY 150,00 | CNY 152,10 | CNY 145,29 | 13,14M |
| 2026-07-16 | CNY 151,40 | -%4,83 | CNY 157,09 | CNY 158,57 | CNY 150,27 | 11,46M |
| 2026-07-15 | CNY 159,08 | -%1,80 | CNY 160,00 | CNY 162,67 | CNY 153,53 | 14,31M |
| 2026-07-14 | CNY 162,00 | +%1,57 | CNY 161,50 | CNY 165,00 | CNY 152,50 | 14,51M |
| 2026-07-13 | CNY 159,50 | +%5,12 | CNY 148,70 | CNY 165,10 | CNY 148,51 | 21,50M |
| 2026-07-10 | CNY 151,73 | -%4,75 | CNY 159,39 | CNY 162,00 | CNY 151,36 | 12,55M |
| 2026-07-09 | CNY 159,30 | +%1,57 | CNY 158,02 | CNY 159,99 | CNY 152,60 | 11,67M |
| 2026-07-08 | CNY 156,84 | -%5,49 | CNY 167,44 | CNY 169,88 | CNY 156,58 | 8,96M |
| 2026-07-07 | CNY 165,95 | -%4,74 | CNY 174,20 | CNY 176,20 | CNY 165,51 | 10,28M |
| 2026-07-06 | CNY 174,20 | +%3,91 | CNY 169,00 | CNY 179,80 | CNY 168,93 | 14,16M |
| 2026-07-03 | CNY 167,65 | +%7,86 | CNY 155,40 | CNY 169,97 | CNY 154,38 | 16,65M |
| 2026-07-02 | CNY 155,44 | -%6,23 | CNY 162,46 | CNY 164,30 | CNY 155,02 | 12,97M |
| 2026-07-01 | CNY 165,77 | -%4,18 | CNY 174,00 | CNY 176,50 | CNY 165,00 | 13,70M |
| 2026-06-30 | CNY 173,00 | -%0,51 | CNY 172,87 | CNY 175,48 | CNY 170,00 | 10,52M |
| 2026-06-29 | CNY 173,89 | -%0,70 | CNY 171,04 | CNY 174,49 | CNY 168,33 | 12,85M |
| 2026-06-26 | CNY 175,12 | -%7,10 | CNY 185,55 | CNY 188,50 | CNY 174,58 | 16,17M |
| 2026-06-25 | CNY 188,50 | +%0,80 | CNY 185,01 | CNY 196,36 | CNY 185,00 | 9,88M |
| 2026-06-24 | CNY 187,00 | -%3,11 | CNY 191,14 | CNY 192,70 | CNY 184,00 | 10,23M |
| 2026-06-23 | CNY 193,00 | -%4,08 | CNY 201,34 | CNY 205,90 | CNY 191,20 | 11,67M |
| 2026-06-22 | CNY 201,20 | +%5,78 | CNY 194,01 | CNY 203,00 | CNY 193,55 | 17,81M |
| 2026-06-18 | CNY 190,20 | +%1,75 | CNY 189,00 | CNY 197,88 | CNY 188,71 | 13,74M |
| 2026-06-17 | CNY 186,93 | +%7,14 | CNY 180,01 | CNY 188,98 | CNY 180,01 | 17,32M |
| 2026-06-16 | CNY 174,48 | -%1,98 | CNY 176,50 | CNY 180,80 | CNY 174,00 | 10,17M |
| 2026-06-15 | CNY 178,00 | +%2,71 | CNY 173,50 | CNY 178,50 | CNY 170,37 | 11,07M |
| 2026-06-12 | CNY 173,30 | +%0,76 | CNY 174,33 | CNY 176,82 | CNY 171,15 | 8,91M |
| 2026-06-11 | CNY 172,00 | -%1,71 | CNY 174,97 | CNY 175,29 | CNY 170,00 | 5,87M |
| 2026-06-10 | CNY 175,00 | -%4,53 | CNY 180,80 | CNY 180,80 | CNY 172,28 | 10,80M |
| 2026-06-09 | CNY 183,30 | +%3,22 | CNY 180,00 | CNY 185,00 | CNY 177,50 | 10,26M |
| 2026-06-08 | CNY 177,59 | +%0,06 | CNY 170,00 | CNY 183,48 | CNY 170,00 | 14,39M |
| 2026-06-05 | CNY 177,49 | -%7,94 | CNY 191,05 | CNY 192,78 | CNY 176,46 | 22,67M |
| 2026-06-04 | CNY 192,80 | -%0,69 | CNY 190,01 | CNY 198,77 | CNY 190,00 | 11,21M |
| 2026-06-03 | CNY 194,13 | -%5,89 | CNY 204,10 | CNY 204,27 | CNY 191,90 | 19,53M |
| 2026-06-02 | CNY 206,27 | -%4,50 | CNY 214,19 | CNY 214,49 | CNY 204,00 | 11,74M |
| 2026-06-01 | CNY 216,00 | +%6,85 | CNY 205,50 | CNY 219,81 | CNY 203,50 | 21,75M |
| 2026-05-29 | CNY 202,15 | -%1,34 | CNY 208,00 | CNY 208,56 | CNY 201,00 | 12,87M |
| 2026-05-28 | CNY 204,90 | +%3,58 | CNY 198,45 | CNY 206,85 | CNY 196,55 | 12,82M |
| 2026-05-27 | CNY 197,82 | +%1,92 | CNY 196,19 | CNY 206,91 | CNY 194,60 | 12,72M |
| 2026-05-26 | CNY 194,10 | -%4,55 | CNY 202,88 | CNY 202,88 | CNY 193,31 | 12,21M |