Hengbao Co., Ltd. Class A 002104
SZSE · Çin · Elektronik Teknoloji
CNY 10,12-0,04 (-%0,39)
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 10,12 | -%0,39 | CNY 10,26 | CNY 10,30 | CNY 10,05 | 17,04M |
| 2026-09-29 | CNY 10,16 | -%0,49 | CNY 10,15 | CNY 10,26 | CNY 10,13 | 18,06M |
| 2026-09-28 | CNY 10,21 | -%3,13 | CNY 10,49 | CNY 10,52 | CNY 10,14 | 26,01M |
| 2026-09-24 | CNY 10,54 | -%3,57 | CNY 10,85 | CNY 10,90 | CNY 10,52 |
| 39,65M |
| 2026-09-23 | CNY 10,93 | -%6,42 | CNY 11,63 | CNY 11,68 | CNY 10,90 | 59,87M |
| 2026-09-22 | CNY 11,68 | -%1,02 | CNY 11,86 | CNY 12,10 | CNY 11,63 | 75,23M |
| 2026-09-21 | CNY 11,80 | +%6,02 | CNY 11,50 | CNY 11,99 | CNY 11,20 | 93,77M |
| 2026-09-18 | CNY 11,13 | +%0,91 | CNY 11,13 | CNY 11,19 | CNY 11,02 | 36,76M |
| 2026-09-17 | CNY 11,03 | -%1,34 | CNY 11,06 | CNY 11,16 | CNY 10,85 | 34,74M |
| 2026-09-16 | CNY 11,18 | -%0,62 | CNY 11,20 | CNY 11,28 | CNY 11,00 | 33,76M |
| 2026-09-15 | CNY 11,25 | -%3,02 | CNY 11,83 | CNY 11,89 | CNY 11,23 | 37,74M |
| 2026-09-14 | CNY 11,60 | -%1,69 | CNY 11,88 | CNY 11,99 | CNY 11,51 | 38,68M |
| 2026-09-11 | CNY 11,80 | -%4,53 | CNY 12,16 | CNY 12,22 | CNY 11,61 | 56,84M |
| 2026-09-10 | CNY 12,36 | -%4,04 | CNY 12,60 | CNY 12,72 | CNY 12,20 | 71,62M |
| 2026-09-09 | CNY 12,88 | -%3,01 | CNY 13,08 | CNY 13,19 | CNY 12,68 | 97,41M |
| 2026-09-08 | CNY 13,28 | -%1,85 | CNY 13,24 | CNY 13,90 | CNY 13,05 | 123,75M |
| 2026-09-07 | CNY 13,53 | -%3,70 | CNY 13,63 | CNY 14,18 | CNY 13,34 | 168,64M |
| 2026-09-04 | CNY 14,05 | +%7,66 | CNY 13,93 | CNY 14,36 | CNY 13,73 | 204,78M |
| 2026-09-03 | CNY 13,05 | -%3,40 | CNY 13,38 | CNY 14,73 | CNY 13,00 | 193,70M |
| 2026-09-02 | CNY 13,51 | +%10,02 | CNY 12,32 | CNY 13,51 | CNY 11,93 | 139,66M |
| 2026-09-01 | CNY 12,28 | +%10,04 | CNY 11,33 | CNY 12,28 | CNY 11,22 | 40,23M |
| 2026-08-31 | CNY 11,16 | -%4,29 | CNY 11,43 | CNY 11,52 | CNY 11,03 | 53,86M |
| 2026-08-28 | CNY 11,66 | -%1,35 | CNY 11,84 | CNY 11,95 | CNY 11,57 | 60,81M |
| 2026-08-27 | CNY 11,82 | +%3,50 | CNY 11,24 | CNY 11,95 | CNY 11,24 | 80,67M |
| 2026-08-26 | CNY 11,42 | +%0,79 | CNY 11,61 | CNY 11,68 | CNY 11,13 | 81,90M |
| 2026-08-25 | CNY 11,33 | -%1,56 | CNY 11,22 | CNY 11,89 | CNY 10,95 | 112,85M |
| 2026-08-24 | CNY 11,51 | +%7,17 | CNY 10,59 | CNY 11,80 | CNY 10,54 | 117,06M |
| 2026-08-21 | CNY 10,74 | +%7,29 | CNY 10,06 | CNY 11,00 | CNY 10,05 | 102,37M |
| 2026-08-20 | CNY 10,01 | +%6,49 | CNY 9,59 | CNY 10,10 | CNY 9,48 | 58,83M |
| 2026-08-19 | CNY 9,40 | -%5,81 | CNY 9,83 | CNY 9,90 | CNY 9,40 | 31,08M |
| 2026-08-18 | CNY 9,98 | -%1,87 | CNY 10,18 | CNY 10,18 | CNY 9,82 | 32,00M |
| 2026-08-17 | CNY 10,17 | -%1,26 | CNY 10,30 | CNY 10,31 | CNY 10,03 | 30,08M |
| 2026-08-14 | CNY 10,30 | -%1,06 | CNY 10,47 | CNY 10,86 | CNY 10,20 | 37,01M |
| 2026-08-13 | CNY 10,41 | -%2,80 | CNY 10,75 | CNY 10,88 | CNY 10,41 | 48,83M |
| 2026-08-12 | CNY 10,71 | -%1,74 | CNY 10,89 | CNY 10,89 | CNY 10,63 | 42,04M |
| 2026-08-11 | CNY 10,90 | +%0,74 | CNY 10,76 | CNY 11,19 | CNY 10,61 | 58,87M |
| 2026-08-10 | CNY 10,82 | -%3,05 | CNY 10,93 | CNY 10,98 | CNY 10,67 | 71,06M |
| 2026-08-07 | CNY 11,16 | -%5,10 | CNY 11,83 | CNY 12,00 | CNY 10,87 | 117,88M |
| 2026-08-06 | CNY 11,76 | +%10,01 | CNY 10,60 | CNY 11,76 | CNY 10,58 | 28,32M |
| 2026-08-05 | CNY 10,69 | +%0,85 | CNY 10,58 | CNY 10,87 | CNY 10,52 | 33,77M |
| 2026-08-04 | CNY 10,60 | +%1,05 | CNY 10,59 | CNY 10,80 | CNY 10,49 | 40,88M |
| 2026-08-03 | CNY 10,49 | +%2,14 | CNY 10,32 | CNY 10,51 | CNY 10,17 | 30,27M |
| 2026-07-31 | CNY 10,27 | +%1,48 | CNY 10,00 | CNY 10,44 | CNY 9,96 | 39,58M |
| 2026-07-30 | CNY 10,12 | +%0,40 | CNY 9,99 | CNY 10,40 | CNY 9,93 | 38,58M |
| 2026-07-29 | CNY 10,08 | +%0,90 | CNY 9,94 | CNY 10,19 | CNY 9,78 | 44,00M |
| 2026-07-28 | CNY 9,99 | +%3,85 | CNY 9,57 | CNY 10,10 | CNY 9,54 | 52,55M |
| 2026-07-27 | CNY 9,62 | +%6,42 | CNY 9,03 | CNY 9,65 | CNY 8,88 | 42,17M |
| 2026-07-24 | CNY 9,04 | -%4,24 | CNY 9,30 | CNY 9,39 | CNY 9,04 | 27,21M |
| 2026-07-23 | CNY 9,44 | +%2,16 | CNY 9,20 | CNY 9,47 | CNY 9,13 | 32,49M |
| 2026-07-22 | CNY 9,24 | -%3,04 | CNY 9,38 | CNY 9,56 | CNY 9,19 | 40,11M |
| 2026-07-21 | CNY 9,53 | +%3,59 | CNY 9,15 | CNY 9,93 | CNY 9,10 | 54,49M |
| 2026-07-20 | CNY 9,20 | +%1,21 | CNY 9,10 | CNY 9,62 | CNY 9,03 | 40,34M |
| 2026-07-17 | CNY 9,09 | -%5,02 | CNY 9,49 | CNY 9,67 | CNY 9,01 | 31,56M |
| 2026-07-16 | CNY 9,57 | +%0,53 | CNY 9,44 | CNY 9,77 | CNY 9,26 | 25,75M |
| 2026-07-15 | CNY 9,52 | %0,00 | CNY 9,43 | CNY 9,82 | CNY 9,41 | 25,88M |
| 2026-07-14 | CNY 9,52 | +%0,21 | CNY 9,51 | CNY 9,59 | CNY 9,23 | 27,17M |
| 2026-07-13 | CNY 9,50 | -%5,57 | CNY 10,07 | CNY 10,27 | CNY 9,50 | 37,38M |
| 2026-07-10 | CNY 10,06 | +%4,14 | CNY 9,66 | CNY 10,48 | CNY 9,49 | 67,49M |
| 2026-07-09 | CNY 9,66 | -%7,38 | CNY 10,38 | CNY 10,38 | CNY 9,40 | 77,64M |
| 2026-07-08 | CNY 10,43 | +%6,54 | CNY 9,88 | CNY 10,77 | CNY 9,70 | 86,68M |
| 2026-07-07 | CNY 9,79 | -%3,45 | CNY 10,39 | CNY 10,46 | CNY 9,68 | 27,00M |
| 2026-07-06 | CNY 10,14 | -%1,36 | CNY 10,28 | CNY 10,91 | CNY 10,13 | 38,02M |
| 2026-07-03 | CNY 10,28 | -%1,06 | CNY 10,50 | CNY 10,55 | CNY 10,23 | 17,20M |
| 2026-07-02 | CNY 10,39 | -%2,90 | CNY 10,64 | CNY 10,79 | CNY 10,33 | 22,28M |
| 2026-07-01 | CNY 10,70 | +%3,78 | CNY 10,35 | CNY 10,93 | CNY 10,20 | 31,26M |
| 2026-06-30 | CNY 10,31 | +%1,78 | CNY 10,19 | CNY 10,41 | CNY 10,05 | 20,54M |
| 2026-06-29 | CNY 10,13 | -%1,65 | CNY 10,30 | CNY 10,32 | CNY 10,00 | 23,13M |
| 2026-06-26 | CNY 10,30 | -%3,29 | CNY 10,56 | CNY 10,73 | CNY 10,29 | 23,98M |
| 2026-06-25 | CNY 10,65 | -%1,02 | CNY 10,68 | CNY 10,82 | CNY 10,46 | 22,76M |
| 2026-06-24 | CNY 10,76 | -%4,53 | CNY 11,27 | CNY 11,35 | CNY 10,63 | 28,16M |
| 2026-06-23 | CNY 11,27 | -%1,66 | CNY 11,55 | CNY 11,98 | CNY 11,20 | 29,55M |
| 2026-06-22 | CNY 11,46 | +%3,15 | CNY 11,04 | CNY 11,50 | CNY 10,88 | 32,45M |
| 2026-06-18 | CNY 11,11 | -%2,03 | CNY 11,33 | CNY 11,37 | CNY 11,10 | 20,67M |
| 2026-06-17 | CNY 11,34 | -%2,49 | CNY 11,74 | CNY 11,74 | CNY 11,26 | 30,03M |
| 2026-06-16 | CNY 11,63 | +%0,43 | CNY 11,51 | CNY 11,72 | CNY 11,40 | 17,11M |
| 2026-06-15 | CNY 11,58 | +%1,94 | CNY 11,44 | CNY 11,71 | CNY 11,34 | 19,89M |
| 2026-06-12 | CNY 11,36 | +%1,97 | CNY 11,36 | CNY 11,52 | CNY 11,12 | 23,97M |
| 2026-06-11 | CNY 11,14 | -%1,76 | CNY 11,23 | CNY 11,32 | CNY 10,95 | 21,22M |
| 2026-06-10 | CNY 11,34 | +%0,09 | CNY 11,22 | CNY 11,52 | CNY 11,18 | 21,96M |
| 2026-06-09 | CNY 11,33 | %0,00 | CNY 11,41 | CNY 11,45 | CNY 11,12 | 22,00M |
| 2026-06-08 | CNY 11,33 | -%4,23 | CNY 11,57 | CNY 11,88 | CNY 11,12 | 22,06M |
| 2026-06-05 | CNY 11,83 | +%0,51 | CNY 11,76 | CNY 12,02 | CNY 11,67 | 22,12M |
| 2026-06-04 | CNY 11,77 | -%0,42 | CNY 11,71 | CNY 12,04 | CNY 11,65 | 16,00M |
| 2026-06-03 | CNY 11,82 | %0,00 | CNY 11,86 | CNY 12,14 | CNY 11,72 | 19,93M |
| 2026-06-02 | CNY 11,82 | -%3,04 | CNY 12,17 | CNY 12,26 | CNY 11,68 | 21,94M |
| 2026-06-01 | CNY 12,19 | +%1,84 | CNY 11,90 | CNY 12,49 | CNY 11,89 | 29,50M |
| 2026-05-29 | CNY 11,97 | -%3,78 | CNY 12,42 | CNY 12,48 | CNY 11,93 | 21,29M |
| 2026-05-28 | CNY 12,44 | -%0,16 | CNY 12,42 | CNY 12,52 | CNY 12,04 | 23,74M |
| 2026-05-27 | CNY 12,46 | -%3,78 | CNY 12,83 | CNY 12,96 | CNY 12,33 | 23,76M |
| 2026-05-26 | CNY 12,95 | +%0,31 | CNY 12,93 | CNY 13,24 | CNY 12,65 | 24,56M |