Huafon Chemical Co., Ltd. Class A 002064
SZSE · Çin · Proses Endüstrileri
CNY 9,65+0,25 (+%2,66)
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 9,65 | +%2,66 | CNY 9,40 | CNY 9,75 | CNY 9,32 | 32,69M |
| 2026-09-29 | CNY 9,40 | -%1,36 | CNY 9,50 | CNY 9,59 | CNY 9,17 | 36,55M |
| 2026-09-28 | CNY 9,53 | -%0,83 | CNY 9,63 | CNY 9,75 | CNY 9,51 | 22,12M |
| 2026-09-24 | CNY 9,61 | -%2,24 | CNY 9,87 | CNY 9,88 | CNY 9,59 | 26,04M |
| 2026-09-23 | CNY 9,83 | -%1,11 | CNY 9,95 | CNY 10,02 | CNY 9,81 | 23,00M |
| 2026-09-22 | CNY 9,94 | -%1,49 | CNY 10,12 | CNY 10,13 | CNY 9,88 | 28,68M |
| 2026-09-21 | CNY 10,09 | +%1,71 | CNY 9,91 | CNY 10,20 | CNY 9,86 | 45,71M |
| 2026-09-18 | CNY 9,92 | +%0,61 | CNY 9,95 | CNY 10,05 | CNY 9,82 | 27,73M |
| 2026-09-17 | CNY 9,86 | -%1,60 | CNY 10,00 | CNY 10,15 | CNY 9,83 | 29,44M |
| 2026-09-16 | CNY 10,02 | +%0,20 | CNY 9,92 | CNY 10,09 | CNY 9,76 | 37,17M |
| 2026-09-15 | CNY 10,00 | -%2,25 | CNY 10,16 | CNY 10,30 | CNY 9,91 | 29,27M |
| 2026-09-14 | CNY 10,23 | +%2,30 | CNY 9,90 | CNY 10,32 | CNY 9,87 | 28,70M |
| 2026-09-11 | CNY 10,00 | -%5,66 | CNY 10,50 | CNY 10,52 | CNY 9,85 | 52,91M |
| 2026-09-10 | CNY 10,60 | -%3,02 | CNY 10,95 | CNY 10,97 | CNY 10,56 | 28,57M |
| 2026-09-09 | CNY 10,93 | +%0,18 | CNY 11,00 | CNY 11,04 | CNY 10,76 | 25,80M |
| 2026-09-08 | CNY 10,91 | +%1,11 | CNY 10,80 | CNY 11,00 | CNY 10,55 | 35,78M |
| 2026-09-07 | CNY 10,79 | -%3,83 | CNY 11,18 | CNY 11,25 | CNY 10,72 | 56,85M |
| 2026-09-04 | CNY 11,22 | -%2,43 | CNY 11,50 | CNY 11,50 | CNY 11,12 | 50,66M |
| 2026-09-03 | CNY 11,50 | -%1,54 | CNY 11,65 | CNY 11,65 | CNY 10,75 | 69,64M |
| 2026-09-02 | CNY 11,68 | -%2,67 | CNY 11,92 | CNY 12,10 | CNY 11,56 | 37,77M |
| 2026-09-01 | CNY 12,00 | +%1,01 | CNY 11,88 | CNY 12,35 | CNY 11,88 | 60,70M |
| 2026-08-31 | CNY 11,88 | -%0,08 | CNY 11,80 | CNY 12,01 | CNY 11,55 | 46,66M |
| 2026-08-28 | CNY 11,89 | +%2,32 | CNY 11,54 | CNY 12,08 | CNY 11,33 | 55,27M |
| 2026-08-27 | CNY 11,62 | +%4,50 | CNY 11,13 | CNY 11,70 | CNY 11,00 | 47,89M |
| 2026-08-26 | CNY 11,12 | -%0,71 | CNY 11,11 | CNY 11,38 | CNY 11,03 | 25,50M |
| 2026-08-25 | CNY 11,20 | -%1,67 | CNY 11,34 | CNY 11,53 | CNY 11,10 | 31,73M |
| 2026-08-24 | CNY 11,39 | -%2,65 | CNY 11,70 | CNY 11,73 | CNY 11,28 | 36,06M |
| 2026-08-21 | CNY 11,70 | -%0,93 | CNY 11,70 | CNY 11,79 | CNY 11,46 | 33,95M |
| 2026-08-20 | CNY 11,81 | +%3,60 | CNY 11,42 | CNY 11,98 | CNY 11,36 | 64,65M |
| 2026-08-19 | CNY 11,40 | +%1,60 | CNY 11,16 | CNY 11,75 | CNY 11,10 | 56,71M |
| 2026-08-18 | CNY 11,22 | -%3,53 | CNY 11,63 | CNY 11,80 | CNY 11,00 | 44,79M |
| 2026-08-17 | CNY 11,63 | +%4,49 | CNY 11,14 | CNY 11,77 | CNY 11,06 | 44,61M |
| 2026-08-14 | CNY 11,13 | -%1,24 | CNY 11,38 | CNY 11,42 | CNY 11,10 | 25,73M |
| 2026-08-13 | CNY 11,27 | -%2,25 | CNY 11,51 | CNY 11,63 | CNY 11,25 | 37,43M |
| 2026-08-12 | CNY 11,53 | %0,00 | CNY 11,53 | CNY 11,86 | CNY 11,51 | 30,24M |
| 2026-08-11 | CNY 11,53 | -%2,54 | CNY 11,80 | CNY 11,98 | CNY 11,51 | 38,88M |
| 2026-08-10 | CNY 11,83 | -%1,66 | CNY 12,03 | CNY 12,25 | CNY 11,63 | 56,38M |
| 2026-08-07 | CNY 12,03 | +%1,78 | CNY 11,82 | CNY 12,22 | CNY 11,66 | 56,50M |
| 2026-08-06 | CNY 11,82 | +%2,34 | CNY 11,54 | CNY 11,93 | CNY 11,40 | 62,36M |
| 2026-08-05 | CNY 11,55 | +%6,16 | CNY 10,89 | CNY 11,59 | CNY 10,66 | 69,46M |
| 2026-08-04 | CNY 10,88 | -%0,55 | CNY 11,06 | CNY 11,07 | CNY 10,50 | 52,16M |
| 2026-08-03 | CNY 10,94 | -%0,36 | CNY 10,80 | CNY 11,23 | CNY 10,27 | 73,96M |
| 2026-07-31 | CNY 10,98 | -%1,52 | CNY 10,93 | CNY 11,15 | CNY 10,87 | 43,68M |
| 2026-07-30 | CNY 11,15 | -%0,62 | CNY 11,12 | CNY 11,68 | CNY 10,95 | 60,98M |
| 2026-07-29 | CNY 11,22 | +%2,19 | CNY 10,93 | CNY 11,34 | CNY 10,82 | 36,64M |
| 2026-07-28 | CNY 10,98 | +%0,27 | CNY 10,81 | CNY 11,00 | CNY 10,73 | 32,77M |
| 2026-07-27 | CNY 10,95 | +%3,11 | CNY 10,61 | CNY 11,00 | CNY 10,54 | 39,23M |
| 2026-07-24 | CNY 10,62 | -%6,02 | CNY 11,23 | CNY 11,29 | CNY 10,58 | 43,48M |
| 2026-07-23 | CNY 11,30 | +%2,36 | CNY 11,03 | CNY 11,40 | CNY 10,91 | 50,06M |
| 2026-07-22 | CNY 11,04 | +%5,34 | CNY 10,43 | CNY 11,12 | CNY 10,39 | 71,86M |
| 2026-07-21 | CNY 10,48 | +%2,44 | CNY 10,24 | CNY 10,66 | CNY 10,11 | 67,22M |
| 2026-07-20 | CNY 10,23 | +%1,59 | CNY 9,97 | CNY 10,45 | CNY 9,84 | 56,36M |
| 2026-07-17 | CNY 10,07 | +%1,10 | CNY 9,99 | CNY 10,19 | CNY 9,72 | 45,38M |
| 2026-07-16 | CNY 9,96 | -%3,58 | CNY 10,23 | CNY 10,33 | CNY 9,90 | 34,28M |
| 2026-07-15 | CNY 10,33 | +%4,34 | CNY 9,95 | CNY 10,45 | CNY 9,82 | 42,28M |
| 2026-07-14 | CNY 9,90 | +%1,02 | CNY 9,78 | CNY 10,09 | CNY 9,56 | 45,44M |
| 2026-07-13 | CNY 9,80 | -%3,07 | CNY 10,06 | CNY 10,15 | CNY 9,70 | 40,28M |
| 2026-07-10 | CNY 10,11 | -%0,88 | CNY 10,20 | CNY 10,35 | CNY 9,96 | 36,22M |
| 2026-07-09 | CNY 10,20 | +%0,20 | CNY 10,11 | CNY 10,47 | CNY 10,03 | 44,16M |
| 2026-07-08 | CNY 10,18 | -%6,18 | CNY 10,82 | CNY 10,82 | CNY 10,13 | 45,91M |
| 2026-07-07 | CNY 10,85 | -%2,43 | CNY 11,01 | CNY 11,24 | CNY 10,69 | 74,94M |
| 2026-07-06 | CNY 11,12 | +%6,41 | CNY 10,37 | CNY 11,23 | CNY 10,22 | 109,53M |
| 2026-07-03 | CNY 10,45 | +%2,15 | CNY 11,13 | CNY 11,13 | CNY 10,16 | 111,68M |
| 2026-07-02 | CNY 10,23 | +%0,79 | CNY 10,12 | CNY 10,47 | CNY 10,00 | 57,04M |
| 2026-07-01 | CNY 10,15 | +%6,95 | CNY 9,51 | CNY 10,39 | CNY 9,27 | 74,16M |
| 2026-06-30 | CNY 9,49 | -%5,57 | CNY 10,06 | CNY 10,25 | CNY 9,44 | 72,55M |
| 2026-06-29 | CNY 10,05 | -%3,55 | CNY 10,37 | CNY 10,37 | CNY 9,71 | 59,66M |
| 2026-06-26 | CNY 10,42 | -%3,70 | CNY 10,81 | CNY 10,95 | CNY 10,30 | 39,60M |
| 2026-06-25 | CNY 10,82 | -%0,09 | CNY 10,80 | CNY 11,18 | CNY 10,53 | 68,54M |
| 2026-06-24 | CNY 10,83 | +%3,44 | CNY 10,48 | CNY 11,06 | CNY 10,43 | 54,48M |
| 2026-06-23 | CNY 10,47 | +%3,97 | CNY 10,07 | CNY 10,80 | CNY 9,99 | 96,57M |
| 2026-06-22 | CNY 10,07 | +%6,00 | CNY 9,29 | CNY 10,10 | CNY 9,16 | 92,40M |
| 2026-06-18 | CNY 9,50 | -%9,87 | CNY 10,48 | CNY 10,48 | CNY 9,49 | 117,82M |
| 2026-06-17 | CNY 10,54 | -%1,59 | CNY 10,65 | CNY 10,95 | CNY 10,50 | 41,20M |
| 2026-06-16 | CNY 10,71 | -%1,92 | CNY 10,75 | CNY 11,39 | CNY 10,65 | 66,53M |
| 2026-06-15 | CNY 10,92 | +%5,51 | CNY 10,36 | CNY 11,14 | CNY 10,36 | 64,68M |
| 2026-06-12 | CNY 10,35 | +%4,97 | CNY 9,94 | CNY 10,46 | CNY 9,75 | 57,04M |
| 2026-06-11 | CNY 9,86 | -%4,55 | CNY 10,33 | CNY 10,46 | CNY 9,80 | 46,07M |
| 2026-06-10 | CNY 10,33 | +%2,38 | CNY 9,98 | CNY 10,39 | CNY 9,73 | 49,94M |
| 2026-06-09 | CNY 10,09 | -%2,04 | CNY 10,31 | CNY 10,43 | CNY 9,95 | 39,36M |
| 2026-06-08 | CNY 10,30 | +%0,78 | CNY 10,31 | CNY 10,75 | CNY 10,23 | 82,19M |
| 2026-06-05 | CNY 10,22 | +%1,59 | CNY 10,04 | CNY 10,48 | CNY 10,01 | 54,22M |
| 2026-06-04 | CNY 10,06 | -%3,08 | CNY 10,30 | CNY 10,37 | CNY 9,96 | 39,23M |
| 2026-06-03 | CNY 10,38 | +%3,39 | CNY 10,05 | CNY 10,50 | CNY 9,92 | 45,37M |
| 2026-06-02 | CNY 10,04 | -%1,28 | CNY 10,24 | CNY 10,35 | CNY 9,91 | 41,35M |
| 2026-06-01 | CNY 10,17 | +%0,59 | CNY 10,05 | CNY 10,53 | CNY 9,93 | 43,03M |
| 2026-05-29 | CNY 10,11 | -%1,94 | CNY 10,34 | CNY 10,43 | CNY 10,01 | 35,14M |
| 2026-05-28 | CNY 10,31 | -%1,62 | CNY 10,48 | CNY 10,59 | CNY 10,24 | 33,09M |
| 2026-05-27 | CNY 10,48 | -%2,60 | CNY 10,70 | CNY 10,90 | CNY 10,33 | 32,22M |
| 2026-05-26 | CNY 10,76 | +%2,87 | CNY 10,46 | CNY 10,82 | CNY 10,19 | 50,57M |