Dymatic Chemicals, Inc. Class A 002054
SZSE · Çin · Proses Endüstrileri
CNY 7,07+0,01 (+%0,14)
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 7,07 | +%0,14 | CNY 7,09 | CNY 7,20 | CNY 7,05 | 4,94M |
| 2026-09-29 | CNY 7,06 | +%1,00 | CNY 6,95 | CNY 7,09 | CNY 6,95 | 5,40M |
| 2026-09-28 | CNY 6,99 | -%0,85 | CNY 7,02 | CNY 7,12 | CNY 6,97 | 6,56M |
| 2026-09-24 | CNY 7,05 | -%2,22 | CNY 7,15 | CNY 7,19 | CNY 7,05 | 6,37M |
| 2026-09-23 | CNY 7,21 | +%0,98 | CNY 7,17 | CNY 7,27 | CNY 7,09 | 7,75M |
| 2026-09-22 | CNY 7,14 | -%0,70 | CNY 7,21 | CNY 7,21 | CNY 7,11 | 6,34M |
| 2026-09-21 | CNY 7,19 | +%1,70 | CNY 7,09 | CNY 7,22 | CNY 7,06 | 6,93M |
| 2026-09-18 | CNY 7,07 | -%0,14 | CNY 7,11 | CNY 7,18 | CNY 7,04 | 6,40M |
| 2026-09-17 | CNY 7,08 | +%1,29 | CNY 7,00 | CNY 7,14 | CNY 6,92 | 8,49M |
| 2026-09-16 | CNY 6,99 | +%1,01 | CNY 6,91 | CNY 7,02 | CNY 6,86 | 5,94M |
| 2026-09-15 | CNY 6,92 | -%2,54 | CNY 7,10 | CNY 7,11 | CNY 6,92 | 7,72M |
| 2026-09-14 | CNY 7,10 | +%0,71 | CNY 7,06 | CNY 7,15 | CNY 7,00 | 5,04M |
| 2026-09-11 | CNY 7,05 | -%2,35 | CNY 7,18 | CNY 7,19 | CNY 6,93 | 10,19M |
| 2026-09-10 | CNY 7,22 | -%1,50 | CNY 7,32 | CNY 7,32 | CNY 7,21 | 6,60M |
| 2026-09-09 | CNY 7,33 | -%0,54 | CNY 7,35 | CNY 7,38 | CNY 7,28 | 6,20M |
| 2026-09-08 | CNY 7,37 | +%1,94 | CNY 7,22 | CNY 7,38 | CNY 7,19 | 9,46M |
| 2026-09-07 | CNY 7,23 | -%0,82 | CNY 7,27 | CNY 7,32 | CNY 7,20 | 9,01M |
| 2026-09-04 | CNY 7,29 | -%0,82 | CNY 7,35 | CNY 7,46 | CNY 7,26 | 8,73M |
| 2026-09-03 | CNY 7,35 | -%1,34 | CNY 7,48 | CNY 7,57 | CNY 7,32 | 10,96M |
| 2026-09-02 | CNY 7,45 | -%0,53 | CNY 7,50 | CNY 7,56 | CNY 7,40 | 9,59M |
| 2026-09-01 | CNY 7,49 | +%0,81 | CNY 7,40 | CNY 7,60 | CNY 7,40 | 11,03M |
| 2026-08-31 | CNY 7,43 | %0,00 | CNY 7,43 | CNY 7,45 | CNY 7,29 | 10,63M |
| 2026-08-28 | CNY 7,43 | +%1,36 | CNY 7,33 | CNY 7,44 | CNY 7,28 | 10,04M |
| 2026-08-27 | CNY 7,33 | +%0,55 | CNY 7,29 | CNY 7,33 | CNY 7,23 | 9,18M |
| 2026-08-26 | CNY 7,29 | +%0,55 | CNY 7,22 | CNY 7,32 | CNY 7,19 | 11,00M |
| 2026-08-25 | CNY 7,25 | +%1,26 | CNY 7,11 | CNY 7,26 | CNY 7,05 | 11,15M |
| 2026-08-24 | CNY 7,16 | -%1,78 | CNY 7,32 | CNY 7,38 | CNY 7,11 | 12,54M |
| 2026-08-21 | CNY 7,29 | +%0,83 | CNY 7,18 | CNY 7,31 | CNY 7,09 | 8,94M |
| 2026-08-20 | CNY 7,23 | +%0,84 | CNY 7,22 | CNY 7,29 | CNY 7,15 | 7,12M |
| 2026-08-19 | CNY 7,17 | -%1,38 | CNY 7,26 | CNY 7,29 | CNY 7,16 | 9,29M |
| 2026-08-18 | CNY 7,27 | -%0,41 | CNY 7,32 | CNY 7,35 | CNY 7,22 | 7,89M |
| 2026-08-17 | CNY 7,30 | +%1,53 | CNY 7,20 | CNY 7,33 | CNY 7,16 | 8,51M |
| 2026-08-14 | CNY 7,19 | +%0,14 | CNY 7,21 | CNY 7,25 | CNY 7,12 | 6,22M |
| 2026-08-13 | CNY 7,18 | -%1,37 | CNY 7,29 | CNY 7,29 | CNY 7,18 | 7,82M |
| 2026-08-12 | CNY 7,28 | +%0,69 | CNY 7,24 | CNY 7,30 | CNY 7,21 | 7,47M |
| 2026-08-11 | CNY 7,23 | -%1,77 | CNY 7,36 | CNY 7,36 | CNY 7,22 | 9,03M |
| 2026-08-10 | CNY 7,36 | +%3,37 | CNY 7,12 | CNY 7,40 | CNY 7,10 | 12,79M |
| 2026-08-07 | CNY 7,12 | -%1,25 | CNY 7,26 | CNY 7,26 | CNY 7,05 | 9,84M |
| 2026-08-06 | CNY 7,21 | +%0,70 | CNY 7,15 | CNY 7,25 | CNY 7,08 | 10,78M |
| 2026-08-05 | CNY 7,16 | +%0,99 | CNY 7,12 | CNY 7,18 | CNY 7,07 | 11,50M |
| 2026-08-04 | CNY 7,09 | -%0,84 | CNY 7,12 | CNY 7,18 | CNY 7,04 | 14,25M |
| 2026-08-03 | CNY 7,15 | +%4,23 | CNY 6,92 | CNY 7,19 | CNY 6,85 | 17,12M |
| 2026-07-31 | CNY 6,86 | +%1,63 | CNY 6,75 | CNY 6,89 | CNY 6,75 | 13,18M |
| 2026-07-30 | CNY 6,75 | -%2,17 | CNY 6,85 | CNY 7,00 | CNY 6,65 | 22,71M |
| 2026-07-29 | CNY 6,90 | +%5,02 | CNY 6,68 | CNY 6,90 | CNY 6,62 | 17,86M |
| 2026-07-28 | CNY 6,57 | -%0,45 | CNY 6,57 | CNY 6,67 | CNY 6,54 | 8,68M |
| 2026-07-27 | CNY 6,60 | +%2,48 | CNY 6,41 | CNY 6,64 | CNY 6,40 | 12,11M |
| 2026-07-24 | CNY 6,44 | -%3,45 | CNY 6,60 | CNY 6,67 | CNY 6,44 | 10,93M |
| 2026-07-23 | CNY 6,67 | +%2,77 | CNY 6,49 | CNY 6,68 | CNY 6,45 | 12,64M |
| 2026-07-22 | CNY 6,49 | -%2,41 | CNY 6,60 | CNY 6,69 | CNY 6,47 | 11,00M |
| 2026-07-21 | CNY 6,65 | -%0,89 | CNY 6,75 | CNY 6,76 | CNY 6,37 | 13,03M |
| 2026-07-20 | CNY 6,71 | -%1,18 | CNY 6,80 | CNY 6,93 | CNY 6,65 | 11,77M |
| 2026-07-17 | CNY 6,79 | -%2,02 | CNY 6,93 | CNY 7,05 | CNY 6,70 | 12,37M |
| 2026-07-16 | CNY 6,93 | +%0,43 | CNY 6,83 | CNY 7,11 | CNY 6,79 | 10,36M |
| 2026-07-15 | CNY 6,90 | +%1,17 | CNY 6,75 | CNY 7,02 | CNY 6,72 | 10,81M |
| 2026-07-14 | CNY 6,82 | +%2,40 | CNY 6,65 | CNY 6,83 | CNY 6,59 | 10,42M |
| 2026-07-13 | CNY 6,66 | -%5,13 | CNY 6,96 | CNY 7,02 | CNY 6,66 | 13,32M |
| 2026-07-10 | CNY 7,02 | +%1,30 | CNY 6,95 | CNY 7,16 | CNY 6,72 | 19,33M |
| 2026-07-09 | CNY 6,93 | +%4,52 | CNY 6,95 | CNY 7,18 | CNY 6,76 | 20,69M |
| 2026-07-08 | CNY 6,63 | -%1,92 | CNY 6,74 | CNY 6,80 | CNY 6,56 | 8,14M |
| 2026-07-07 | CNY 6,76 | -%2,87 | CNY 6,96 | CNY 6,97 | CNY 6,72 | 7,87M |
| 2026-07-06 | CNY 6,96 | -%0,85 | CNY 7,00 | CNY 7,15 | CNY 6,92 | 8,33M |
| 2026-07-03 | CNY 7,02 | +%0,57 | CNY 6,97 | CNY 7,05 | CNY 6,89 | 10,99M |
| 2026-07-02 | CNY 6,98 | +%1,45 | CNY 6,85 | CNY 7,13 | CNY 6,78 | 13,48M |
| 2026-07-01 | CNY 6,88 | +%3,46 | CNY 6,68 | CNY 6,95 | CNY 6,59 | 13,83M |
| 2026-06-30 | CNY 6,65 | -%1,92 | CNY 6,73 | CNY 6,77 | CNY 6,57 | 13,21M |
| 2026-06-29 | CNY 6,78 | -%1,17 | CNY 6,80 | CNY 6,98 | CNY 6,70 | 12,47M |
| 2026-06-26 | CNY 6,86 | -%2,70 | CNY 6,99 | CNY 7,08 | CNY 6,84 | 17,53M |
| 2026-06-25 | CNY 7,05 | -%8,44 | CNY 7,62 | CNY 7,65 | CNY 6,93 | 29,59M |
| 2026-06-24 | CNY 7,70 | +%2,53 | CNY 7,50 | CNY 7,87 | CNY 7,47 | 20,01M |
| 2026-06-23 | CNY 7,51 | +%0,54 | CNY 7,48 | CNY 7,70 | CNY 7,47 | 13,74M |
| 2026-06-22 | CNY 7,47 | +%2,05 | CNY 7,32 | CNY 7,48 | CNY 7,06 | 12,68M |
| 2026-06-18 | CNY 7,32 | -%0,81 | CNY 7,38 | CNY 7,49 | CNY 7,26 | 8,84M |
| 2026-06-17 | CNY 7,38 | -%2,89 | CNY 7,58 | CNY 7,59 | CNY 7,35 | 8,50M |
| 2026-06-16 | CNY 7,60 | -%0,26 | CNY 7,60 | CNY 7,66 | CNY 7,50 | 7,92M |
| 2026-06-15 | CNY 7,62 | +%2,14 | CNY 7,48 | CNY 7,66 | CNY 7,48 | 9,09M |
| 2026-06-12 | CNY 7,46 | +%1,08 | CNY 7,38 | CNY 7,53 | CNY 7,24 | 9,50M |
| 2026-06-11 | CNY 7,38 | +%0,14 | CNY 7,33 | CNY 7,44 | CNY 7,23 | 6,51M |
| 2026-06-10 | CNY 7,37 | -%1,21 | CNY 7,40 | CNY 7,44 | CNY 7,27 | 7,56M |
| 2026-06-09 | CNY 7,46 | +%1,77 | CNY 7,34 | CNY 7,47 | CNY 7,32 | 7,88M |
| 2026-06-08 | CNY 7,33 | -%3,55 | CNY 7,40 | CNY 7,63 | CNY 7,23 | 10,18M |
| 2026-06-05 | CNY 7,60 | %0,00 | CNY 7,55 | CNY 7,73 | CNY 7,45 | 9,11M |
| 2026-06-04 | CNY 7,60 | -%3,06 | CNY 7,76 | CNY 7,76 | CNY 7,50 | 11,18M |
| 2026-06-03 | CNY 7,84 | +%2,35 | CNY 7,68 | CNY 7,97 | CNY 7,64 | 11,93M |
| 2026-06-02 | CNY 7,66 | -%2,54 | CNY 7,84 | CNY 7,89 | CNY 7,57 | 9,23M |
| 2026-06-01 | CNY 7,86 | +%2,08 | CNY 7,67 | CNY 7,95 | CNY 7,61 | 8,34M |
| 2026-05-29 | CNY 7,70 | -%2,04 | CNY 7,86 | CNY 7,99 | CNY 7,66 | 10,70M |
| 2026-05-28 | CNY 7,86 | +%1,16 | CNY 7,77 | CNY 7,93 | CNY 7,73 | 9,63M |
| 2026-05-27 | CNY 7,77 | -%2,88 | CNY 8,00 | CNY 8,03 | CNY 7,73 | 13,02M |
| 2026-05-26 | CNY 8,00 | -%3,85 | CNY 8,24 | CNY 8,26 | CNY 7,92 | 15,38M |