Guomai Technologies, Inc. Class A 002093
SZSE · Çin · İletişim
CNY 7,76-0,22 (-%2,76)
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 7,76 | -%2,76 | CNY 8,01 | CNY 8,08 | CNY 7,72 | 32,67M |
| 2026-09-29 | CNY 7,98 | -%2,21 | CNY 8,00 | CNY 8,00 | CNY 7,84 | 41,23M |
| 2026-09-28 | CNY 8,16 | +%5,02 | CNY 7,66 | CNY 8,19 | CNY 7,59 | 63,36M |
| 2026-09-24 | CNY 7,77 | +%2,51 | CNY 7,51 | CNY 7,87 | CNY 7,46 | 41,07M |
| 2026-09-23 | CNY 7,58 | -%2,19 | CNY 7,68 | CNY 7,71 | CNY 7,40 | 33,08M |
| 2026-09-22 | CNY 7,75 | +%4,03 | CNY 7,43 | CNY 7,88 | CNY 7,34 | 54,35M |
| 2026-09-21 | CNY 7,45 | +%0,68 | CNY 7,40 | CNY 7,60 | CNY 7,29 | 28,69M |
| 2026-09-18 | CNY 7,40 | -%0,67 | CNY 7,40 | CNY 7,59 | CNY 7,31 | 34,32M |
| 2026-09-17 | CNY 7,45 | -%4,24 | CNY 7,69 | CNY 7,70 | CNY 7,41 | 45,05M |
| 2026-09-16 | CNY 7,78 | +%3,73 | CNY 7,42 | CNY 8,25 | CNY 7,39 | 67,97M |
| 2026-09-15 | CNY 7,50 | +%1,49 | CNY 7,38 | CNY 7,57 | CNY 7,26 | 40,54M |
| 2026-09-14 | CNY 7,39 | +%1,23 | CNY 7,23 | CNY 7,68 | CNY 7,21 | 45,56M |
| 2026-09-11 | CNY 7,30 | -%0,41 | CNY 7,25 | CNY 7,33 | CNY 7,18 | 30,40M |
| 2026-09-10 | CNY 7,33 | -%1,74 | CNY 7,45 | CNY 7,48 | CNY 7,29 | 28,46M |
| 2026-09-09 | CNY 7,46 | -%2,99 | CNY 7,67 | CNY 7,78 | CNY 7,38 | 55,69M |
| 2026-09-08 | CNY 7,69 | +%10,01 | CNY 7,00 | CNY 7,69 | CNY 6,98 | 27,27M |
| 2026-09-07 | CNY 6,99 | +%0,58 | CNY 6,96 | CNY 7,01 | CNY 6,90 | 8,41M |
| 2026-09-04 | CNY 6,95 | +%0,29 | CNY 6,94 | CNY 7,08 | CNY 6,91 | 9,80M |
| 2026-09-03 | CNY 6,93 | -%1,42 | CNY 7,05 | CNY 7,14 | CNY 6,92 | 9,34M |
| 2026-09-02 | CNY 7,03 | +%0,14 | CNY 6,95 | CNY 7,09 | CNY 6,86 | 9,51M |
| 2026-09-01 | CNY 7,02 | +%1,30 | CNY 6,93 | CNY 7,03 | CNY 6,90 | 10,16M |
| 2026-08-31 | CNY 6,93 | +%1,02 | CNY 6,86 | CNY 6,94 | CNY 6,79 | 7,52M |
| 2026-08-28 | CNY 6,86 | +%0,15 | CNY 6,86 | CNY 6,93 | CNY 6,83 | 5,50M |
| 2026-08-27 | CNY 6,85 | -%1,15 | CNY 6,91 | CNY 6,94 | CNY 6,81 | 7,37M |
| 2026-08-26 | CNY 6,93 | +%1,02 | CNY 6,88 | CNY 6,98 | CNY 6,84 | 8,58M |
| 2026-08-25 | CNY 6,86 | +%3,47 | CNY 6,60 | CNY 6,88 | CNY 6,57 | 11,72M |
| 2026-08-24 | CNY 6,63 | %0,00 | CNY 6,60 | CNY 6,74 | CNY 6,56 | 6,80M |
| 2026-08-21 | CNY 6,63 | %0,00 | CNY 6,61 | CNY 6,64 | CNY 6,52 | 5,60M |
| 2026-08-20 | CNY 6,63 | +%2,00 | CNY 6,55 | CNY 6,67 | CNY 6,50 | 9,26M |
| 2026-08-19 | CNY 6,50 | -%3,99 | CNY 6,74 | CNY 6,76 | CNY 6,48 | 12,85M |
| 2026-08-18 | CNY 6,77 | -%1,88 | CNY 6,94 | CNY 6,94 | CNY 6,69 | 12,72M |
| 2026-08-17 | CNY 6,90 | -%0,43 | CNY 6,93 | CNY 6,94 | CNY 6,81 | 9,63M |
| 2026-08-14 | CNY 6,93 | -%1,00 | CNY 7,04 | CNY 7,06 | CNY 6,84 | 11,59M |
| 2026-08-13 | CNY 7,00 | +%0,57 | CNY 6,99 | CNY 7,19 | CNY 6,97 | 16,86M |
| 2026-08-12 | CNY 6,96 | +%0,72 | CNY 6,90 | CNY 7,03 | CNY 6,87 | 8,27M |
| 2026-08-11 | CNY 6,91 | -%0,86 | CNY 6,99 | CNY 6,99 | CNY 6,82 | 8,14M |
| 2026-08-10 | CNY 6,97 | +%0,43 | CNY 6,94 | CNY 7,04 | CNY 6,84 | 11,47M |
| 2026-08-07 | CNY 6,94 | -%1,84 | CNY 7,07 | CNY 7,09 | CNY 6,80 | 15,75M |
| 2026-08-06 | CNY 7,07 | -%1,12 | CNY 7,11 | CNY 7,21 | CNY 7,01 | 15,34M |
| 2026-08-05 | CNY 7,15 | +%0,85 | CNY 7,09 | CNY 7,25 | CNY 7,05 | 16,00M |
| 2026-08-04 | CNY 7,09 | -%0,28 | CNY 7,13 | CNY 7,19 | CNY 7,06 | 18,40M |
| 2026-08-03 | CNY 7,11 | +%2,30 | CNY 7,00 | CNY 7,12 | CNY 6,92 | 14,66M |
| 2026-07-31 | CNY 6,95 | +%1,76 | CNY 6,73 | CNY 7,04 | CNY 6,73 | 19,39M |
| 2026-07-30 | CNY 6,83 | +%1,04 | CNY 6,74 | CNY 6,92 | CNY 6,71 | 16,39M |
| 2026-07-29 | CNY 6,76 | +%1,96 | CNY 6,68 | CNY 6,79 | CNY 6,68 | 17,46M |
| 2026-07-28 | CNY 6,63 | +%1,69 | CNY 6,49 | CNY 6,66 | CNY 6,46 | 16,38M |
| 2026-07-27 | CNY 6,52 | +%4,49 | CNY 6,22 | CNY 6,55 | CNY 6,20 | 19,06M |
| 2026-07-24 | CNY 6,24 | -%4,15 | CNY 6,43 | CNY 6,50 | CNY 6,23 | 14,59M |
| 2026-07-23 | CNY 6,51 | +%1,88 | CNY 6,38 | CNY 6,52 | CNY 6,30 | 15,32M |
| 2026-07-22 | CNY 6,39 | -%0,78 | CNY 6,43 | CNY 6,45 | CNY 6,29 | 16,17M |
| 2026-07-21 | CNY 6,44 | +%2,38 | CNY 6,28 | CNY 6,45 | CNY 6,25 | 20,84M |
| 2026-07-20 | CNY 6,29 | +%0,96 | CNY 6,27 | CNY 6,45 | CNY 6,18 | 18,52M |
| 2026-07-17 | CNY 6,23 | -%4,01 | CNY 6,50 | CNY 6,57 | CNY 6,20 | 17,29M |
| 2026-07-16 | CNY 6,49 | +%2,69 | CNY 6,26 | CNY 6,60 | CNY 6,22 | 20,99M |
| 2026-07-15 | CNY 6,32 | +%2,27 | CNY 6,18 | CNY 6,39 | CNY 6,12 | 15,73M |
| 2026-07-14 | CNY 6,18 | +%0,16 | CNY 6,18 | CNY 6,22 | CNY 6,04 | 15,28M |
| 2026-07-13 | CNY 6,17 | -%4,49 | CNY 6,44 | CNY 6,51 | CNY 6,15 | 18,91M |
| 2026-07-10 | CNY 6,46 | -%0,46 | CNY 6,45 | CNY 6,59 | CNY 6,30 | 26,53M |
| 2026-07-09 | CNY 6,49 | +%3,67 | CNY 6,15 | CNY 6,67 | CNY 6,00 | 31,93M |
| 2026-07-08 | CNY 6,26 | +%1,62 | CNY 6,18 | CNY 6,32 | CNY 6,13 | 12,30M |
| 2026-07-07 | CNY 6,16 | -%3,90 | CNY 6,34 | CNY 6,38 | CNY 6,14 | 11,16M |
| 2026-07-06 | CNY 6,41 | -%0,77 | CNY 6,45 | CNY 6,57 | CNY 6,36 | 10,72M |
| 2026-07-03 | CNY 6,46 | +%1,57 | CNY 6,40 | CNY 6,52 | CNY 6,36 | 11,74M |
| 2026-07-02 | CNY 6,36 | -%1,85 | CNY 6,48 | CNY 6,57 | CNY 6,35 | 12,48M |
| 2026-07-01 | CNY 6,48 | +%2,86 | CNY 6,31 | CNY 6,56 | CNY 6,25 | 15,95M |
| 2026-06-30 | CNY 6,30 | +%1,29 | CNY 6,24 | CNY 6,37 | CNY 6,21 | 10,15M |
| 2026-06-29 | CNY 6,22 | -%1,11 | CNY 6,27 | CNY 6,35 | CNY 6,16 | 13,80M |
| 2026-06-26 | CNY 6,29 | -%3,23 | CNY 6,48 | CNY 6,48 | CNY 6,24 | 12,57M |
| 2026-06-25 | CNY 6,50 | -%1,96 | CNY 6,58 | CNY 6,66 | CNY 6,44 | 11,95M |
| 2026-06-24 | CNY 6,63 | -%3,21 | CNY 6,88 | CNY 6,89 | CNY 6,54 | 13,79M |
| 2026-06-23 | CNY 6,85 | -%1,01 | CNY 6,94 | CNY 7,05 | CNY 6,81 | 12,03M |
| 2026-06-22 | CNY 6,92 | %0,00 | CNY 6,88 | CNY 6,93 | CNY 6,60 | 14,02M |
| 2026-06-18 | CNY 6,92 | -%0,43 | CNY 6,95 | CNY 7,02 | CNY 6,83 | 7,53M |
| 2026-06-17 | CNY 6,95 | -%2,66 | CNY 7,12 | CNY 7,15 | CNY 6,90 | 11,04M |
| 2026-06-16 | CNY 7,14 | %0,00 | CNY 7,15 | CNY 7,19 | CNY 7,04 | 9,62M |
| 2026-06-15 | CNY 7,14 | +%3,18 | CNY 6,96 | CNY 7,20 | CNY 6,94 | 14,72M |
| 2026-06-12 | CNY 6,92 | +%2,22 | CNY 6,83 | CNY 6,99 | CNY 6,78 | 14,66M |
| 2026-06-11 | CNY 6,77 | -%3,29 | CNY 6,95 | CNY 7,00 | CNY 6,73 | 11,32M |
| 2026-06-10 | CNY 7,00 | -%1,55 | CNY 7,08 | CNY 7,13 | CNY 6,92 | 10,48M |
| 2026-06-09 | CNY 7,11 | +%0,57 | CNY 7,07 | CNY 7,16 | CNY 7,00 | 9,77M |
| 2026-06-08 | CNY 7,07 | -%2,35 | CNY 7,19 | CNY 7,29 | CNY 6,97 | 14,13M |
| 2026-06-05 | CNY 7,24 | +%1,26 | CNY 7,15 | CNY 7,39 | CNY 7,09 | 13,78M |
| 2026-06-04 | CNY 7,15 | -%1,79 | CNY 7,30 | CNY 7,34 | CNY 7,07 | 9,89M |
| 2026-06-03 | CNY 7,28 | -%0,68 | CNY 7,34 | CNY 7,39 | CNY 7,22 | 9,51M |
| 2026-06-02 | CNY 7,33 | -%2,27 | CNY 7,50 | CNY 7,53 | CNY 7,30 | 9,89M |
| 2026-06-01 | CNY 7,50 | +%1,76 | CNY 7,37 | CNY 7,59 | CNY 7,33 | 10,70M |
| 2026-05-29 | CNY 7,37 | -%2,64 | CNY 7,58 | CNY 7,68 | CNY 7,34 | 11,59M |
| 2026-05-28 | CNY 7,57 | +%0,93 | CNY 7,50 | CNY 7,62 | CNY 7,33 | 13,32M |
| 2026-05-27 | CNY 7,50 | -%2,85 | CNY 7,72 | CNY 7,79 | CNY 7,44 | 12,84M |
| 2026-05-26 | CNY 7,72 | -%1,53 | CNY 7,82 | CNY 7,88 | CNY 7,61 | 11,96M |