Zoneco Group Co., Ltd. Class A 002069
SZSE · Çin · Proses Endüstrileri
CNY 3,65-0,01 (-%0,27)
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 3,65 | -%0,27 | CNY 3,67 | CNY 3,69 | CNY 3,63 | 5,90M |
| 2026-09-29 | CNY 3,66 | -%0,27 | CNY 3,69 | CNY 3,70 | CNY 3,62 | 7,18M |
| 2026-09-28 | CNY 3,67 | %0,00 | CNY 3,68 | CNY 3,70 | CNY 3,62 | 9,65M |
| 2026-09-24 | CNY 3,67 | -%0,27 | CNY 3,66 | CNY 3,70 | CNY 3,64 | 9,71M |
| 2026-09-23 | CNY 3,68 | -%1,60 | CNY 3,72 | CNY 3,74 | CNY 3,65 | 11,94M |
| 2026-09-22 | CNY 3,74 | -%2,35 | CNY 3,81 | CNY 3,81 | CNY 3,66 | 14,77M |
| 2026-09-21 | CNY 3,83 | +%4,93 | CNY 3,67 | CNY 3,85 | CNY 3,62 | 14,93M |
| 2026-09-18 | CNY 3,65 | -%0,82 | CNY 3,67 | CNY 3,70 | CNY 3,62 | 9,59M |
| 2026-09-17 | CNY 3,68 | +%0,82 | CNY 3,66 | CNY 3,70 | CNY 3,56 | 10,06M |
| 2026-09-16 | CNY 3,65 | +%0,83 | CNY 3,63 | CNY 3,67 | CNY 3,55 | 12,15M |
| 2026-09-15 | CNY 3,62 | -%4,23 | CNY 3,78 | CNY 3,79 | CNY 3,61 | 14,31M |
| 2026-09-14 | CNY 3,78 | -%1,31 | CNY 3,88 | CNY 3,88 | CNY 3,73 | 11,90M |
| 2026-09-11 | CNY 3,83 | -%2,54 | CNY 3,92 | CNY 3,94 | CNY 3,78 | 14,20M |
| 2026-09-10 | CNY 3,93 | -%2,24 | CNY 4,00 | CNY 4,00 | CNY 3,90 | 15,00M |
| 2026-09-09 | CNY 4,02 | +%1,77 | CNY 3,92 | CNY 4,05 | CNY 3,91 | 20,76M |
| 2026-09-08 | CNY 3,95 | +%1,54 | CNY 3,88 | CNY 3,98 | CNY 3,88 | 19,01M |
| 2026-09-07 | CNY 3,89 | +%2,64 | CNY 3,83 | CNY 3,94 | CNY 3,80 | 20,91M |
| 2026-09-04 | CNY 3,79 | +%2,16 | CNY 3,71 | CNY 3,83 | CNY 3,68 | 13,49M |
| 2026-09-03 | CNY 3,71 | -%1,59 | CNY 3,78 | CNY 3,84 | CNY 3,68 | 13,88M |
| 2026-09-02 | CNY 3,77 | -%1,05 | CNY 3,83 | CNY 3,85 | CNY 3,72 | 13,75M |
| 2026-09-01 | CNY 3,81 | +%2,14 | CNY 3,71 | CNY 3,84 | CNY 3,71 | 15,65M |
| 2026-08-31 | CNY 3,73 | -%1,06 | CNY 3,77 | CNY 3,78 | CNY 3,70 | 16,88M |
| 2026-08-28 | CNY 3,77 | +%3,29 | CNY 3,64 | CNY 3,78 | CNY 3,62 | 18,55M |
| 2026-08-27 | CNY 3,65 | +%1,11 | CNY 3,60 | CNY 3,66 | CNY 3,58 | 10,68M |
| 2026-08-26 | CNY 3,61 | +%1,12 | CNY 3,54 | CNY 3,64 | CNY 3,54 | 11,86M |
| 2026-08-25 | CNY 3,57 | +%2,29 | CNY 3,48 | CNY 3,58 | CNY 3,48 | 11,79M |
| 2026-08-24 | CNY 3,49 | +%0,87 | CNY 3,49 | CNY 3,54 | CNY 3,45 | 17,23M |
| 2026-08-21 | CNY 3,46 | -%0,29 | CNY 3,45 | CNY 3,46 | CNY 3,37 | 10,72M |
| 2026-08-20 | CNY 3,47 | +%0,87 | CNY 3,47 | CNY 3,49 | CNY 3,38 | 12,39M |
| 2026-08-19 | CNY 3,44 | -%1,99 | CNY 3,49 | CNY 3,52 | CNY 3,41 | 16,74M |
| 2026-08-18 | CNY 3,51 | +%3,24 | CNY 3,42 | CNY 3,55 | CNY 3,39 | 22,19M |
| 2026-08-17 | CNY 3,40 | +%2,10 | CNY 3,33 | CNY 3,42 | CNY 3,30 | 10,70M |
| 2026-08-14 | CNY 3,33 | -%1,19 | CNY 3,36 | CNY 3,36 | CNY 3,28 | 8,63M |
| 2026-08-13 | CNY 3,37 | -%0,30 | CNY 3,36 | CNY 3,41 | CNY 3,31 | 10,59M |
| 2026-08-12 | CNY 3,38 | +%1,20 | CNY 3,32 | CNY 3,46 | CNY 3,30 | 12,98M |
| 2026-08-11 | CNY 3,34 | -%0,30 | CNY 3,36 | CNY 3,39 | CNY 3,31 | 8,60M |
| 2026-08-10 | CNY 3,35 | +%4,04 | CNY 3,22 | CNY 3,37 | CNY 3,21 | 14,30M |
| 2026-08-07 | CNY 3,22 | -%1,23 | CNY 3,26 | CNY 3,26 | CNY 3,16 | 10,77M |
| 2026-08-06 | CNY 3,26 | +%0,93 | CNY 3,22 | CNY 3,27 | CNY 3,19 | 10,02M |
| 2026-08-05 | CNY 3,23 | -%0,92 | CNY 3,28 | CNY 3,29 | CNY 3,18 | 9,62M |
| 2026-08-04 | CNY 3,26 | +%0,31 | CNY 3,27 | CNY 3,31 | CNY 3,24 | 10,17M |
| 2026-08-03 | CNY 3,25 | +%2,52 | CNY 3,17 | CNY 3,28 | CNY 3,16 | 12,41M |
| 2026-07-31 | CNY 3,17 | +%1,28 | CNY 3,13 | CNY 3,17 | CNY 3,10 | 9,05M |
| 2026-07-30 | CNY 3,13 | +%0,64 | CNY 3,09 | CNY 3,18 | CNY 3,08 | 9,30M |
| 2026-07-29 | CNY 3,11 | +%1,63 | CNY 3,08 | CNY 3,15 | CNY 3,07 | 9,09M |
| 2026-07-28 | CNY 3,06 | +%0,33 | CNY 3,05 | CNY 3,12 | CNY 3,03 | 9,17M |
| 2026-07-27 | CNY 3,05 | +%2,35 | CNY 2,98 | CNY 3,06 | CNY 2,95 | 9,60M |
| 2026-07-24 | CNY 2,98 | -%2,30 | CNY 3,03 | CNY 3,07 | CNY 2,95 | 9,17M |
| 2026-07-23 | CNY 3,05 | +%2,35 | CNY 2,98 | CNY 3,06 | CNY 2,94 | 10,91M |
| 2026-07-22 | CNY 2,98 | -%1,00 | CNY 2,98 | CNY 3,06 | CNY 2,94 | 11,13M |
| 2026-07-21 | CNY 3,01 | -%2,59 | CNY 3,08 | CNY 3,10 | CNY 2,94 | 17,43M |
| 2026-07-20 | CNY 3,09 | -%2,22 | CNY 3,19 | CNY 3,23 | CNY 3,05 | 15,34M |
| 2026-07-17 | CNY 3,16 | -%2,77 | CNY 3,26 | CNY 3,33 | CNY 3,14 | 13,97M |
| 2026-07-16 | CNY 3,25 | +%1,25 | CNY 3,20 | CNY 3,29 | CNY 3,16 | 10,62M |
| 2026-07-15 | CNY 3,21 | +%1,90 | CNY 3,17 | CNY 3,26 | CNY 3,10 | 14,21M |
| 2026-07-14 | CNY 3,15 | +%2,61 | CNY 3,07 | CNY 3,16 | CNY 3,02 | 10,05M |
| 2026-07-13 | CNY 3,07 | -%1,92 | CNY 3,11 | CNY 3,18 | CNY 3,04 | 13,21M |
| 2026-07-10 | CNY 3,13 | +%2,62 | CNY 3,04 | CNY 3,17 | CNY 2,99 | 13,48M |
| 2026-07-09 | CNY 3,05 | %0,00 | CNY 3,06 | CNY 3,08 | CNY 2,99 | 7,14M |
| 2026-07-08 | CNY 3,05 | +%0,33 | CNY 3,03 | CNY 3,08 | CNY 2,98 | 7,33M |
| 2026-07-07 | CNY 3,04 | -%2,88 | CNY 3,11 | CNY 3,15 | CNY 3,02 | 8,69M |
| 2026-07-06 | CNY 3,13 | +%1,62 | CNY 3,11 | CNY 3,18 | CNY 3,09 | 10,43M |
| 2026-07-03 | CNY 3,08 | +%0,98 | CNY 3,07 | CNY 3,11 | CNY 3,02 | 9,84M |
| 2026-07-02 | CNY 3,05 | %0,00 | CNY 3,05 | CNY 3,14 | CNY 3,04 | 10,45M |
| 2026-07-01 | CNY 3,05 | +%3,74 | CNY 2,94 | CNY 3,10 | CNY 2,93 | 11,90M |
| 2026-06-30 | CNY 2,94 | -%2,33 | CNY 3,00 | CNY 3,04 | CNY 2,92 | 7,85M |
| 2026-06-29 | CNY 3,01 | +%1,35 | CNY 2,95 | CNY 3,03 | CNY 2,88 | 11,23M |
| 2026-06-26 | CNY 2,97 | -%2,30 | CNY 3,01 | CNY 3,04 | CNY 2,93 | 8,76M |
| 2026-06-25 | CNY 3,04 | -%0,33 | CNY 3,05 | CNY 3,08 | CNY 2,99 | 7,68M |
| 2026-06-24 | CNY 3,05 | -%4,69 | CNY 3,20 | CNY 3,21 | CNY 3,03 | 10,79M |
| 2026-06-23 | CNY 3,20 | +%2,89 | CNY 3,11 | CNY 3,25 | CNY 3,07 | 11,57M |
| 2026-06-22 | CNY 3,11 | +%0,32 | CNY 3,08 | CNY 3,12 | CNY 2,98 | 9,29M |
| 2026-06-18 | CNY 3,10 | -%0,32 | CNY 3,11 | CNY 3,13 | CNY 3,04 | 6,25M |
| 2026-06-17 | CNY 3,11 | -%1,58 | CNY 3,17 | CNY 3,19 | CNY 3,08 | 8,08M |
| 2026-06-16 | CNY 3,16 | -%0,63 | CNY 3,17 | CNY 3,19 | CNY 3,10 | 6,98M |
| 2026-06-15 | CNY 3,18 | -%2,75 | CNY 3,27 | CNY 3,35 | CNY 3,16 | 10,33M |
| 2026-06-12 | CNY 3,27 | +%1,55 | CNY 3,25 | CNY 3,29 | CNY 3,18 | 8,41M |
| 2026-06-11 | CNY 3,22 | -%0,62 | CNY 3,23 | CNY 3,26 | CNY 3,17 | 6,81M |
| 2026-06-10 | CNY 3,24 | -%1,52 | CNY 3,27 | CNY 3,30 | CNY 3,21 | 8,05M |
| 2026-06-09 | CNY 3,29 | +%1,23 | CNY 3,27 | CNY 3,32 | CNY 3,21 | 8,98M |
| 2026-06-08 | CNY 3,25 | -%4,13 | CNY 3,37 | CNY 3,42 | CNY 3,18 | 12,26M |
| 2026-06-05 | CNY 3,39 | +%0,30 | CNY 3,35 | CNY 3,43 | CNY 3,33 | 11,37M |
| 2026-06-04 | CNY 3,38 | -%0,59 | CNY 3,40 | CNY 3,47 | CNY 3,35 | 10,76M |
| 2026-06-03 | CNY 3,40 | -%1,45 | CNY 3,45 | CNY 3,46 | CNY 3,35 | 13,77M |
| 2026-06-02 | CNY 3,45 | -%3,63 | CNY 3,58 | CNY 3,59 | CNY 3,42 | 10,91M |
| 2026-06-01 | CNY 3,58 | +%4,99 | CNY 3,36 | CNY 3,61 | CNY 3,35 | 15,90M |
| 2026-05-29 | CNY 3,41 | -%0,29 | CNY 3,42 | CNY 3,48 | CNY 3,37 | 10,47M |
| 2026-05-28 | CNY 3,42 | -%0,87 | CNY 3,44 | CNY 3,48 | CNY 3,36 | 10,99M |
| 2026-05-27 | CNY 3,45 | -%1,71 | CNY 3,51 | CNY 3,52 | CNY 3,40 | 8,34M |
| 2026-05-26 | CNY 3,51 | -%0,85 | CNY 3,51 | CNY 3,54 | CNY 3,46 | 9,41M |