Sinosteel New Materials Co., Ltd. Class A 002057
SZSE · Çin · Proses Endüstrileri
CNY 8,77-0,02 (-%0,23)
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 8,77 | -%0,23 | CNY 8,81 | CNY 8,84 | CNY 8,71 | 7,34M |
| 2026-09-29 | CNY 8,79 | +%1,74 | CNY 8,68 | CNY 8,82 | CNY 8,64 | 8,07M |
| 2026-09-28 | CNY 8,64 | -%3,25 | CNY 8,92 | CNY 8,92 | CNY 8,57 | 13,35M |
| 2026-09-24 | CNY 8,93 | -%2,19 | CNY 9,10 | CNY 9,14 | CNY 8,88 | 11,32M |
| 2026-09-23 | CNY 9,13 | %0,00 | CNY 9,10 | CNY 9,17 | CNY 9,06 | 7,15M |
| 2026-09-22 | CNY 9,13 | +%0,11 | CNY 9,15 | CNY 9,24 | CNY 9,08 | 14,14M |
| 2026-09-21 | CNY 9,12 | +%1,90 | CNY 8,94 | CNY 9,15 | CNY 8,91 | 14,32M |
| 2026-09-18 | CNY 8,95 | +%2,64 | CNY 8,78 | CNY 8,97 | CNY 8,78 | 13,81M |
| 2026-09-17 | CNY 8,72 | -%1,02 | CNY 8,75 | CNY 8,85 | CNY 8,68 | 9,65M |
| 2026-09-16 | CNY 8,81 | +%1,03 | CNY 8,65 | CNY 8,87 | CNY 8,64 | 9,71M |
| 2026-09-15 | CNY 8,72 | -%0,57 | CNY 8,80 | CNY 8,82 | CNY 8,67 | 8,73M |
| 2026-09-14 | CNY 8,77 | +%1,62 | CNY 8,58 | CNY 8,82 | CNY 8,58 | 11,65M |
| 2026-09-11 | CNY 8,63 | -%1,93 | CNY 8,72 | CNY 8,72 | CNY 8,49 | 16,86M |
| 2026-09-10 | CNY 8,80 | -%1,68 | CNY 8,90 | CNY 8,91 | CNY 8,79 | 13,48M |
| 2026-09-09 | CNY 8,95 | -%0,33 | CNY 8,95 | CNY 9,03 | CNY 8,89 | 13,43M |
| 2026-09-08 | CNY 8,98 | +%1,01 | CNY 8,87 | CNY 9,11 | CNY 8,82 | 17,58M |
| 2026-09-07 | CNY 8,89 | +%0,11 | CNY 8,92 | CNY 9,07 | CNY 8,86 | 13,88M |
| 2026-09-04 | CNY 8,88 | -%0,78 | CNY 8,95 | CNY 9,16 | CNY 8,85 | 18,24M |
| 2026-09-03 | CNY 8,95 | +%0,67 | CNY 8,91 | CNY 9,01 | CNY 8,87 | 14,05M |
| 2026-09-02 | CNY 8,89 | -%1,00 | CNY 8,91 | CNY 8,93 | CNY 8,77 | 11,34M |
| 2026-09-01 | CNY 8,98 | %0,00 | CNY 8,95 | CNY 8,99 | CNY 8,86 | 12,57M |
| 2026-08-31 | CNY 8,98 | -%1,43 | CNY 9,02 | CNY 9,04 | CNY 8,83 | 13,25M |
| 2026-08-28 | CNY 9,11 | +%1,33 | CNY 8,98 | CNY 9,17 | CNY 8,91 | 18,59M |
| 2026-08-27 | CNY 8,99 | +%1,93 | CNY 8,75 | CNY 9,03 | CNY 8,75 | 16,90M |
| 2026-08-26 | CNY 8,82 | +%0,11 | CNY 8,76 | CNY 8,90 | CNY 8,75 | 13,85M |
| 2026-08-25 | CNY 8,81 | +%0,92 | CNY 8,68 | CNY 8,83 | CNY 8,61 | 14,71M |
| 2026-08-24 | CNY 8,73 | +%0,92 | CNY 8,65 | CNY 8,77 | CNY 8,56 | 15,72M |
| 2026-08-21 | CNY 8,65 | +%1,41 | CNY 8,54 | CNY 8,74 | CNY 8,53 | 15,78M |
| 2026-08-20 | CNY 8,53 | +%0,71 | CNY 8,55 | CNY 8,61 | CNY 8,48 | 12,43M |
| 2026-08-19 | CNY 8,47 | -%4,62 | CNY 8,80 | CNY 8,80 | CNY 8,41 | 19,84M |
| 2026-08-18 | CNY 8,88 | -%0,78 | CNY 8,93 | CNY 9,04 | CNY 8,79 | 14,60M |
| 2026-08-17 | CNY 8,95 | +%2,52 | CNY 8,70 | CNY 8,97 | CNY 8,62 | 17,63M |
| 2026-08-14 | CNY 8,73 | +%1,51 | CNY 8,63 | CNY 8,77 | CNY 8,60 | 13,67M |
| 2026-08-13 | CNY 8,60 | -%2,27 | CNY 8,80 | CNY 8,86 | CNY 8,59 | 16,54M |
| 2026-08-12 | CNY 8,80 | +%0,92 | CNY 8,72 | CNY 8,81 | CNY 8,67 | 15,62M |
| 2026-08-11 | CNY 8,72 | -%2,24 | CNY 8,85 | CNY 8,88 | CNY 8,69 | 19,77M |
| 2026-08-10 | CNY 8,92 | +%2,18 | CNY 8,82 | CNY 8,92 | CNY 8,72 | 23,02M |
| 2026-08-07 | CNY 8,73 | +%2,22 | CNY 8,53 | CNY 8,73 | CNY 8,44 | 28,11M |
| 2026-08-06 | CNY 8,54 | +%1,30 | CNY 8,40 | CNY 8,62 | CNY 8,39 | 25,98M |
| 2026-08-05 | CNY 8,43 | +%1,93 | CNY 8,27 | CNY 8,53 | CNY 8,27 | 25,95M |
| 2026-08-04 | CNY 8,27 | +%0,85 | CNY 8,21 | CNY 8,29 | CNY 8,17 | 24,04M |
| 2026-08-03 | CNY 8,20 | +%2,12 | CNY 8,00 | CNY 8,24 | CNY 7,97 | 24,79M |
| 2026-07-31 | CNY 8,03 | +%1,39 | CNY 8,00 | CNY 8,11 | CNY 7,99 | 26,03M |
| 2026-07-30 | CNY 7,92 | -%0,88 | CNY 7,91 | CNY 8,07 | CNY 7,79 | 25,90M |
| 2026-07-29 | CNY 7,99 | +%2,57 | CNY 7,83 | CNY 8,03 | CNY 7,74 | 23,74M |
| 2026-07-28 | CNY 7,79 | -%1,14 | CNY 7,78 | CNY 7,89 | CNY 7,76 | 18,16M |
| 2026-07-27 | CNY 7,88 | +%3,55 | CNY 7,63 | CNY 7,88 | CNY 7,62 | 21,67M |
| 2026-07-24 | CNY 7,61 | -%3,43 | CNY 7,80 | CNY 7,81 | CNY 7,61 | 22,66M |
| 2026-07-23 | CNY 7,88 | +%3,01 | CNY 7,64 | CNY 7,91 | CNY 7,63 | 28,06M |
| 2026-07-22 | CNY 7,65 | -%2,92 | CNY 7,84 | CNY 7,91 | CNY 7,63 | 30,57M |
| 2026-07-21 | CNY 7,88 | +%2,47 | CNY 7,69 | CNY 7,89 | CNY 7,45 | 36,90M |
| 2026-07-20 | CNY 7,69 | -%1,66 | CNY 7,90 | CNY 8,09 | CNY 7,53 | 40,24M |
| 2026-07-17 | CNY 7,82 | -%2,62 | CNY 8,04 | CNY 8,15 | CNY 7,78 | 38,19M |
| 2026-07-16 | CNY 8,03 | -%4,18 | CNY 8,34 | CNY 8,41 | CNY 7,99 | 39,67M |
| 2026-07-15 | CNY 8,38 | -%1,87 | CNY 8,51 | CNY 8,74 | CNY 8,33 | 37,19M |
| 2026-07-14 | CNY 8,54 | +%3,89 | CNY 8,27 | CNY 8,74 | CNY 8,20 | 52,16M |
| 2026-07-13 | CNY 8,22 | -%9,97 | CNY 9,15 | CNY 9,17 | CNY 8,22 | 51,06M |
| 2026-07-10 | CNY 9,13 | -%5,88 | CNY 9,72 | CNY 9,87 | CNY 9,13 | 65,76M |
| 2026-07-09 | CNY 9,70 | -%10,02 | CNY 10,78 | CNY 10,82 | CNY 9,70 | 61,95M |
| 2026-07-08 | CNY 10,78 | -%10,02 | CNY 12,03 | CNY 12,03 | CNY 10,78 | 46,44M |
| 2026-07-07 | CNY 11,98 | +%1,10 | CNY 11,56 | CNY 12,68 | CNY 11,50 | 42,03M |
| 2026-07-06 | CNY 11,85 | -%5,43 | CNY 12,70 | CNY 12,99 | CNY 11,83 | 36,56M |
| 2026-07-03 | CNY 12,53 | -%1,49 | CNY 12,92 | CNY 12,95 | CNY 12,21 | 36,82M |
| 2026-07-02 | CNY 12,72 | +%0,24 | CNY 12,36 | CNY 13,37 | CNY 12,12 | 52,96M |
| 2026-07-01 | CNY 12,69 | +%2,09 | CNY 12,50 | CNY 12,99 | CNY 12,31 | 43,22M |
| 2026-06-30 | CNY 12,43 | +%7,16 | CNY 11,45 | CNY 12,43 | CNY 11,23 | 42,39M |
| 2026-06-29 | CNY 11,60 | -%4,92 | CNY 12,21 | CNY 12,34 | CNY 11,47 | 48,66M |
| 2026-06-26 | CNY 12,20 | -%2,56 | CNY 12,40 | CNY 12,84 | CNY 11,96 | 44,31M |
| 2026-06-25 | CNY 12,52 | +%4,42 | CNY 12,00 | CNY 12,85 | CNY 11,78 | 60,15M |
| 2026-06-24 | CNY 11,99 | -%3,15 | CNY 12,36 | CNY 12,75 | CNY 11,91 | 48,17M |
| 2026-06-23 | CNY 12,38 | -%7,61 | CNY 13,40 | CNY 13,45 | CNY 12,27 | 70,30M |
| 2026-06-22 | CNY 13,40 | +%10,02 | CNY 12,65 | CNY 13,40 | CNY 12,13 | 69,63M |
| 2026-06-18 | CNY 12,18 | +%2,53 | CNY 11,86 | CNY 12,39 | CNY 11,80 | 45,59M |
| 2026-06-17 | CNY 11,88 | -%1,00 | CNY 11,79 | CNY 12,10 | CNY 11,54 | 56,56M |
| 2026-06-16 | CNY 12,00 | -%0,83 | CNY 11,90 | CNY 12,16 | CNY 11,85 | 52,01M |
| 2026-06-15 | CNY 12,10 | +%3,60 | CNY 11,71 | CNY 12,20 | CNY 11,67 | 69,92M |
| 2026-06-12 | CNY 11,68 | +%2,82 | CNY 11,46 | CNY 12,50 | CNY 11,40 | 84,48M |
| 2026-06-11 | CNY 11,36 | +%2,71 | CNY 11,16 | CNY 11,40 | CNY 10,75 | 56,85M |
| 2026-06-10 | CNY 11,06 | +%2,98 | CNY 10,93 | CNY 11,44 | CNY 10,81 | 70,98M |
| 2026-06-09 | CNY 10,74 | +%10,04 | CNY 10,01 | CNY 10,74 | CNY 10,01 | 59,06M |
| 2026-06-08 | CNY 9,76 | -%2,98 | CNY 9,82 | CNY 10,22 | CNY 9,65 | 32,16M |
| 2026-06-05 | CNY 10,06 | +%2,44 | CNY 9,84 | CNY 10,34 | CNY 9,78 | 39,94M |
| 2026-06-04 | CNY 9,82 | -%1,21 | CNY 10,05 | CNY 10,19 | CNY 9,66 | 49,40M |
| 2026-06-03 | CNY 9,94 | +%7,34 | CNY 9,29 | CNY 10,19 | CNY 9,20 | 57,00M |
| 2026-06-02 | CNY 9,26 | +%0,43 | CNY 9,22 | CNY 9,35 | CNY 8,96 | 15,54M |
| 2026-06-01 | CNY 9,22 | +%1,54 | CNY 9,08 | CNY 9,36 | CNY 9,08 | 11,99M |
| 2026-05-29 | CNY 9,08 | -%4,42 | CNY 9,56 | CNY 9,66 | CNY 9,03 | 18,80M |
| 2026-05-28 | CNY 9,50 | +%4,51 | CNY 9,09 | CNY 9,52 | CNY 9,08 | 17,65M |
| 2026-05-27 | CNY 9,09 | -%3,30 | CNY 9,41 | CNY 9,55 | CNY 9,06 | 16,29M |
| 2026-05-26 | CNY 9,40 | -%0,42 | CNY 9,41 | CNY 9,55 | CNY 9,25 | 11,96M |