Explosive Co., Ltd. Class A 002096
SZSE · Çin · Proses Endüstrileri
CNY 9,11+0,16 (+%1,79)
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 9,11 | +%1,79 | CNY 8,95 | CNY 9,14 | CNY 8,94 | 2,66M |
| 2026-09-29 | CNY 8,95 | -%0,11 | CNY 8,91 | CNY 9,01 | CNY 8,90 | 2,25M |
| 2026-09-28 | CNY 8,96 | -%0,78 | CNY 9,02 | CNY 9,06 | CNY 8,82 | 3,86M |
| 2026-09-24 | CNY 9,03 | -%3,32 | CNY 9,36 | CNY 9,36 | CNY 9,03 | 4,82M |
| 2026-09-23 | CNY 9,34 | -%0,43 | CNY 9,38 | CNY 9,47 | CNY 9,30 | 2,52M |
| 2026-09-22 | CNY 9,38 | -%0,21 | CNY 9,37 | CNY 9,52 | CNY 9,34 | 4,83M |
| 2026-09-21 | CNY 9,40 | +%2,62 | CNY 9,18 | CNY 9,56 | CNY 9,16 | 7,21M |
| 2026-09-18 | CNY 9,16 | +%0,77 | CNY 9,09 | CNY 9,23 | CNY 9,07 | 4,59M |
| 2026-09-17 | CNY 9,09 | %0,00 | CNY 9,07 | CNY 9,21 | CNY 9,00 | 4,10M |
| 2026-09-16 | CNY 9,09 | -%0,11 | CNY 9,08 | CNY 9,18 | CNY 9,00 | 5,16M |
| 2026-09-15 | CNY 9,10 | -%0,44 | CNY 9,13 | CNY 9,22 | CNY 9,06 | 3,14M |
| 2026-09-14 | CNY 9,14 | -%0,76 | CNY 9,17 | CNY 9,27 | CNY 9,09 | 3,44M |
| 2026-09-11 | CNY 9,21 | -%3,66 | CNY 9,54 | CNY 9,54 | CNY 9,18 | 7,60M |
| 2026-09-10 | CNY 9,56 | -%1,54 | CNY 9,71 | CNY 9,73 | CNY 9,56 | 2,89M |
| 2026-09-09 | CNY 9,71 | -%0,61 | CNY 9,77 | CNY 9,79 | CNY 9,66 | 3,41M |
| 2026-09-08 | CNY 9,77 | +%2,52 | CNY 9,54 | CNY 9,80 | CNY 9,50 | 5,69M |
| 2026-09-07 | CNY 9,53 | -%1,14 | CNY 9,60 | CNY 9,67 | CNY 9,50 | 3,97M |
| 2026-09-04 | CNY 9,64 | +%2,01 | CNY 9,50 | CNY 9,74 | CNY 9,48 | 6,11M |
| 2026-09-03 | CNY 9,45 | -%1,25 | CNY 9,57 | CNY 9,66 | CNY 9,41 | 4,53M |
| 2026-09-02 | CNY 9,57 | -%1,95 | CNY 9,76 | CNY 9,76 | CNY 9,48 | 5,21M |
| 2026-09-01 | CNY 9,76 | +%0,31 | CNY 9,73 | CNY 9,80 | CNY 9,61 | 6,53M |
| 2026-08-31 | CNY 9,73 | +%0,10 | CNY 9,65 | CNY 9,81 | CNY 9,56 | 7,48M |
| 2026-08-28 | CNY 9,72 | +%3,40 | CNY 9,44 | CNY 9,80 | CNY 9,41 | 11,79M |
| 2026-08-27 | CNY 9,40 | %0,00 | CNY 9,37 | CNY 9,44 | CNY 9,26 | 4,23M |
| 2026-08-26 | CNY 9,40 | +%1,08 | CNY 9,30 | CNY 9,44 | CNY 9,28 | 2,91M |
| 2026-08-25 | CNY 9,30 | +%0,65 | CNY 9,28 | CNY 9,32 | CNY 9,20 | 3,00M |
| 2026-08-24 | CNY 9,24 | +%0,22 | CNY 9,24 | CNY 9,27 | CNY 9,13 | 3,16M |
| 2026-08-21 | CNY 9,22 | -%0,65 | CNY 9,28 | CNY 9,28 | CNY 9,16 | 3,24M |
| 2026-08-20 | CNY 9,28 | -%0,85 | CNY 9,36 | CNY 9,51 | CNY 9,28 | 4,74M |
| 2026-08-19 | CNY 9,36 | -%1,99 | CNY 9,50 | CNY 9,60 | CNY 9,32 | 6,28M |
| 2026-08-18 | CNY 9,55 | +%2,58 | CNY 9,28 | CNY 9,64 | CNY 9,26 | 7,95M |
| 2026-08-17 | CNY 9,31 | +%0,65 | CNY 9,24 | CNY 9,38 | CNY 9,13 | 5,02M |
| 2026-08-14 | CNY 9,25 | -%1,39 | CNY 9,35 | CNY 9,41 | CNY 9,24 | 5,01M |
| 2026-08-13 | CNY 9,38 | -%1,68 | CNY 9,58 | CNY 9,58 | CNY 9,35 | 5,71M |
| 2026-08-12 | CNY 9,54 | -%0,21 | CNY 9,50 | CNY 9,61 | CNY 9,43 | 5,18M |
| 2026-08-11 | CNY 9,56 | -%0,73 | CNY 9,63 | CNY 9,69 | CNY 9,52 | 5,79M |
| 2026-08-10 | CNY 9,63 | +%0,94 | CNY 9,50 | CNY 9,70 | CNY 9,34 | 10,23M |
| 2026-08-07 | CNY 9,54 | +%0,10 | CNY 9,85 | CNY 9,87 | CNY 9,52 | 14,82M |
| 2026-08-06 | CNY 9,53 | +%0,53 | CNY 9,48 | CNY 9,65 | CNY 9,42 | 6,41M |
| 2026-08-05 | CNY 9,48 | -%0,84 | CNY 9,56 | CNY 9,57 | CNY 9,42 | 5,64M |
| 2026-08-04 | CNY 9,56 | -%2,05 | CNY 9,77 | CNY 9,79 | CNY 9,56 | 7,77M |
| 2026-08-03 | CNY 9,76 | +%1,88 | CNY 9,56 | CNY 9,78 | CNY 9,54 | 6,06M |
| 2026-07-31 | CNY 9,58 | +%0,10 | CNY 9,48 | CNY 9,66 | CNY 9,44 | 8,55M |
| 2026-07-30 | CNY 9,57 | +%2,03 | CNY 9,40 | CNY 9,66 | CNY 9,39 | 8,49M |
| 2026-07-29 | CNY 9,38 | +%2,51 | CNY 9,15 | CNY 9,49 | CNY 9,13 | 11,33M |
| 2026-07-28 | CNY 9,15 | +%0,22 | CNY 9,09 | CNY 9,17 | CNY 9,02 | 5,73M |
| 2026-07-27 | CNY 9,13 | +%1,44 | CNY 9,00 | CNY 9,16 | CNY 8,97 | 4,66M |
| 2026-07-24 | CNY 9,00 | -%2,70 | CNY 9,24 | CNY 9,28 | CNY 9,00 | 6,18M |
| 2026-07-23 | CNY 9,25 | +%2,55 | CNY 9,03 | CNY 9,34 | CNY 8,94 | 7,94M |
| 2026-07-22 | CNY 9,02 | -%0,66 | CNY 9,02 | CNY 9,10 | CNY 8,85 | 8,34M |
| 2026-07-21 | CNY 9,08 | -%2,05 | CNY 9,02 | CNY 9,23 | CNY 8,97 | 11,07M |
| 2026-07-20 | CNY 9,27 | +%2,54 | CNY 9,03 | CNY 9,30 | CNY 9,02 | 10,33M |
| 2026-07-17 | CNY 9,04 | -%1,42 | CNY 9,16 | CNY 9,33 | CNY 9,02 | 8,73M |
| 2026-07-16 | CNY 9,17 | -%0,76 | CNY 9,25 | CNY 9,28 | CNY 9,04 | 6,10M |
| 2026-07-15 | CNY 9,24 | +%4,64 | CNY 8,91 | CNY 9,33 | CNY 8,83 | 9,16M |
| 2026-07-14 | CNY 8,83 | +%0,80 | CNY 8,77 | CNY 8,88 | CNY 8,73 | 5,87M |
| 2026-07-13 | CNY 8,76 | -%0,45 | CNY 8,85 | CNY 8,88 | CNY 8,67 | 6,31M |
| 2026-07-10 | CNY 8,80 | +%0,92 | CNY 8,68 | CNY 8,91 | CNY 8,55 | 7,75M |
| 2026-07-09 | CNY 8,72 | -%0,68 | CNY 8,70 | CNY 8,83 | CNY 8,68 | 5,04M |
| 2026-07-08 | CNY 8,78 | -%0,11 | CNY 8,74 | CNY 8,91 | CNY 8,67 | 5,83M |
| 2026-07-07 | CNY 8,79 | -%2,77 | CNY 9,03 | CNY 9,03 | CNY 8,76 | 5,99M |
| 2026-07-06 | CNY 9,04 | -%0,44 | CNY 9,10 | CNY 9,18 | CNY 8,93 | 6,49M |
| 2026-07-03 | CNY 9,08 | +%0,67 | CNY 9,06 | CNY 9,16 | CNY 9,00 | 6,91M |
| 2026-07-02 | CNY 9,02 | +%1,01 | CNY 8,93 | CNY 9,10 | CNY 8,88 | 6,32M |
| 2026-07-01 | CNY 8,93 | +%1,71 | CNY 8,75 | CNY 9,01 | CNY 8,70 | 6,82M |
| 2026-06-30 | CNY 8,78 | -%2,01 | CNY 8,86 | CNY 9,02 | CNY 8,62 | 9,04M |
| 2026-06-29 | CNY 8,96 | -%0,55 | CNY 8,99 | CNY 9,08 | CNY 8,75 | 7,17M |
| 2026-06-26 | CNY 9,01 | -%0,88 | CNY 9,08 | CNY 9,15 | CNY 8,92 | 8,46M |
| 2026-06-25 | CNY 9,09 | -%2,68 | CNY 9,34 | CNY 9,36 | CNY 9,01 | 8,56M |
| 2026-06-24 | CNY 9,34 | -%3,01 | CNY 9,63 | CNY 9,69 | CNY 9,29 | 8,15M |
| 2026-06-23 | CNY 9,63 | -%0,93 | CNY 9,65 | CNY 9,83 | CNY 9,58 | 8,59M |
| 2026-06-22 | CNY 9,72 | +%4,40 | CNY 9,34 | CNY 9,74 | CNY 9,33 | 13,38M |
| 2026-06-18 | CNY 9,31 | -%3,02 | CNY 9,54 | CNY 9,54 | CNY 9,26 | 9,32M |
| 2026-06-17 | CNY 9,60 | -%1,23 | CNY 9,72 | CNY 9,72 | CNY 9,44 | 11,39M |
| 2026-06-16 | CNY 9,72 | +%3,85 | CNY 9,63 | CNY 9,88 | CNY 9,33 | 20,38M |
| 2026-06-15 | CNY 9,36 | +%1,74 | CNY 9,20 | CNY 9,54 | CNY 9,10 | 16,59M |
| 2026-06-12 | CNY 9,20 | +%2,68 | CNY 9,10 | CNY 9,20 | CNY 8,70 | 20,95M |
| 2026-06-11 | CNY 8,96 | -%4,78 | CNY 9,29 | CNY 9,38 | CNY 8,82 | 17,10M |
| 2026-06-10 | CNY 9,41 | -%4,95 | CNY 9,66 | CNY 9,73 | CNY 9,23 | 21,33M |
| 2026-06-09 | CNY 9,90 | -%9,59 | CNY 11,20 | CNY 11,20 | CNY 9,87 | 35,33M |
| 2026-06-08 | CNY 10,95 | -%10,02 | CNY 12,12 | CNY 12,14 | CNY 10,95 | 28,21M |
| 2026-06-05 | CNY 12,17 | +%3,40 | CNY 11,91 | CNY 12,45 | CNY 11,90 | 26,40M |
| 2026-06-04 | CNY 11,77 | +%1,47 | CNY 11,70 | CNY 11,95 | CNY 11,61 | 17,74M |
| 2026-06-03 | CNY 11,60 | +%0,69 | CNY 11,52 | CNY 11,86 | CNY 11,40 | 19,37M |
| 2026-06-02 | CNY 11,52 | +%5,40 | CNY 10,98 | CNY 11,89 | CNY 10,98 | 37,17M |
| 2026-06-01 | CNY 10,93 | +%6,74 | CNY 10,26 | CNY 11,01 | CNY 10,14 | 16,37M |
| 2026-05-29 | CNY 10,24 | +%1,59 | CNY 10,15 | CNY 10,26 | CNY 10,04 | 6,47M |
| 2026-05-28 | CNY 10,08 | -%0,98 | CNY 10,15 | CNY 10,31 | CNY 9,99 | 6,12M |
| 2026-05-27 | CNY 10,18 | -%0,29 | CNY 10,15 | CNY 10,29 | CNY 10,08 | 5,44M |
| 2026-05-26 | CNY 10,21 | -%0,20 | CNY 10,18 | CNY 10,24 | CNY 10,10 | 4,34M |