HL Corp. (Shenzhen) Class A 002105
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 6,05-0,03 (-%0,49)
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 6,05 | -%0,49 | CNY 6,08 | CNY 6,12 | CNY 6,01 | 5,71M |
| 2026-09-29 | CNY 6,08 | +%1,67 | CNY 5,95 | CNY 6,13 | CNY 5,92 | 6,03M |
| 2026-09-28 | CNY 5,98 | -%1,32 | CNY 6,08 | CNY 6,14 | CNY 5,92 | 7,08M |
| 2026-09-24 | CNY 6,06 | -%0,82 | CNY 6,10 | CNY 6,17 | CNY 6,01 | 5,13M |
| 2026-09-23 | CNY 6,11 | +%0,33 | CNY 6,05 | CNY 6,17 | CNY 5,96 | 7,43M |
| 2026-09-22 | CNY 6,09 | +%0,16 | CNY 6,07 | CNY 6,25 | CNY 5,98 | 10,57M |
| 2026-09-21 | CNY 6,08 | +%2,88 | CNY 5,93 | CNY 6,11 | CNY 5,90 | 7,30M |
| 2026-09-18 | CNY 5,91 | -%1,34 | CNY 5,98 | CNY 6,04 | CNY 5,86 | 5,65M |
| 2026-09-17 | CNY 5,99 | +%0,84 | CNY 5,95 | CNY 6,03 | CNY 5,81 | 6,44M |
| 2026-09-16 | CNY 5,94 | +%1,71 | CNY 5,81 | CNY 5,97 | CNY 5,70 | 6,96M |
| 2026-09-15 | CNY 5,84 | -%3,47 | CNY 6,06 | CNY 6,07 | CNY 5,80 | 6,04M |
| 2026-09-14 | CNY 6,05 | %0,00 | CNY 6,01 | CNY 6,14 | CNY 5,95 | 5,91M |
| 2026-09-11 | CNY 6,05 | -%2,10 | CNY 6,17 | CNY 6,18 | CNY 5,93 | 6,58M |
| 2026-09-10 | CNY 6,18 | -%2,22 | CNY 6,31 | CNY 6,31 | CNY 6,14 | 7,32M |
| 2026-09-09 | CNY 6,32 | %0,00 | CNY 6,32 | CNY 6,67 | CNY 6,27 | 7,27M |
| 2026-09-08 | CNY 6,32 | +%1,12 | CNY 6,28 | CNY 6,34 | CNY 6,20 | 4,61M |
| 2026-09-07 | CNY 6,25 | +%1,30 | CNY 6,17 | CNY 6,30 | CNY 6,15 | 6,00M |
| 2026-09-04 | CNY 6,17 | -%0,80 | CNY 6,26 | CNY 6,31 | CNY 6,13 | 5,71M |
| 2026-09-03 | CNY 6,22 | -%0,96 | CNY 6,31 | CNY 6,41 | CNY 6,21 | 7,17M |
| 2026-09-02 | CNY 6,28 | -%1,26 | CNY 6,30 | CNY 6,37 | CNY 6,22 | 5,82M |
| 2026-09-01 | CNY 6,36 | +%1,92 | CNY 6,25 | CNY 6,38 | CNY 6,18 | 6,95M |
| 2026-08-31 | CNY 6,24 | +%1,30 | CNY 6,10 | CNY 6,27 | CNY 6,09 | 6,79M |
| 2026-08-28 | CNY 6,16 | +%1,48 | CNY 6,09 | CNY 6,20 | CNY 6,02 | 5,31M |
| 2026-08-27 | CNY 6,07 | +%1,00 | CNY 6,00 | CNY 6,20 | CNY 5,94 | 7,57M |
| 2026-08-26 | CNY 6,01 | -%0,50 | CNY 6,01 | CNY 6,06 | CNY 5,93 | 6,46M |
| 2026-08-25 | CNY 6,04 | +%3,25 | CNY 5,72 | CNY 6,07 | CNY 5,72 | 8,33M |
| 2026-08-24 | CNY 5,85 | +%0,17 | CNY 5,91 | CNY 5,94 | CNY 5,72 | 9,97M |
| 2026-08-21 | CNY 5,84 | -%0,34 | CNY 5,81 | CNY 5,86 | CNY 5,69 | 6,21M |
| 2026-08-20 | CNY 5,86 | +%3,17 | CNY 5,76 | CNY 5,89 | CNY 5,71 | 5,98M |
| 2026-08-19 | CNY 5,68 | -%2,91 | CNY 5,85 | CNY 5,85 | CNY 5,66 | 6,51M |
| 2026-08-18 | CNY 5,85 | +%0,34 | CNY 5,82 | CNY 5,86 | CNY 5,72 | 5,70M |
| 2026-08-17 | CNY 5,83 | +%0,52 | CNY 5,78 | CNY 5,84 | CNY 5,61 | 6,22M |
| 2026-08-14 | CNY 5,80 | +%1,58 | CNY 5,69 | CNY 5,80 | CNY 5,63 | 8,79M |
| 2026-08-13 | CNY 5,71 | +%0,35 | CNY 5,71 | CNY 5,80 | CNY 5,62 | 6,71M |
| 2026-08-12 | CNY 5,69 | +%0,71 | CNY 5,65 | CNY 5,73 | CNY 5,61 | 3,77M |
| 2026-08-11 | CNY 5,65 | -%0,88 | CNY 5,68 | CNY 5,72 | CNY 5,61 | 5,41M |
| 2026-08-10 | CNY 5,70 | +%3,83 | CNY 5,49 | CNY 5,71 | CNY 5,47 | 6,79M |
| 2026-08-07 | CNY 5,49 | -%0,54 | CNY 5,54 | CNY 5,54 | CNY 5,37 | 6,73M |
| 2026-08-06 | CNY 5,52 | +%1,66 | CNY 5,40 | CNY 5,58 | CNY 5,40 | 7,53M |
| 2026-08-05 | CNY 5,43 | -%0,73 | CNY 5,57 | CNY 5,62 | CNY 5,36 | 8,11M |
| 2026-08-04 | CNY 5,47 | -%0,18 | CNY 5,50 | CNY 5,59 | CNY 5,44 | 7,92M |
| 2026-08-03 | CNY 5,48 | +%3,79 | CNY 5,36 | CNY 5,50 | CNY 5,24 | 9,34M |
| 2026-07-31 | CNY 5,28 | +%0,96 | CNY 5,24 | CNY 5,35 | CNY 5,16 | 8,84M |
| 2026-07-30 | CNY 5,23 | -%0,38 | CNY 5,23 | CNY 5,33 | CNY 5,13 | 8,06M |
| 2026-07-29 | CNY 5,25 | +%2,94 | CNY 5,11 | CNY 5,30 | CNY 5,08 | 7,94M |
| 2026-07-28 | CNY 5,10 | +%0,99 | CNY 5,01 | CNY 5,15 | CNY 4,95 | 6,39M |
| 2026-07-27 | CNY 5,05 | +%5,43 | CNY 4,84 | CNY 5,12 | CNY 4,73 | 11,19M |
| 2026-07-24 | CNY 4,79 | -%2,24 | CNY 4,86 | CNY 4,89 | CNY 4,71 | 7,28M |
| 2026-07-23 | CNY 4,90 | +%4,03 | CNY 4,71 | CNY 4,92 | CNY 4,69 | 8,90M |
| 2026-07-22 | CNY 4,71 | -%2,48 | CNY 4,82 | CNY 4,92 | CNY 4,66 | 8,22M |
| 2026-07-21 | CNY 4,83 | -%1,63 | CNY 4,93 | CNY 4,98 | CNY 4,58 | 12,30M |
| 2026-07-20 | CNY 4,91 | -%5,21 | CNY 5,13 | CNY 5,31 | CNY 4,84 | 12,08M |
| 2026-07-17 | CNY 5,18 | -%3,36 | CNY 5,36 | CNY 5,46 | CNY 5,10 | 10,04M |
| 2026-07-16 | CNY 5,36 | +%2,88 | CNY 5,18 | CNY 5,46 | CNY 5,16 | 10,90M |
| 2026-07-15 | CNY 5,21 | +%2,76 | CNY 5,16 | CNY 5,32 | CNY 5,11 | 13,56M |
| 2026-07-14 | CNY 5,07 | +%3,68 | CNY 4,94 | CNY 5,08 | CNY 4,82 | 7,04M |
| 2026-07-13 | CNY 4,89 | -%2,98 | CNY 5,04 | CNY 5,12 | CNY 4,87 | 7,66M |
| 2026-07-10 | CNY 5,04 | +%2,86 | CNY 4,86 | CNY 5,19 | CNY 4,78 | 8,76M |
| 2026-07-09 | CNY 4,90 | +%0,20 | CNY 4,89 | CNY 5,00 | CNY 4,78 | 6,72M |
| 2026-07-08 | CNY 4,89 | -%1,21 | CNY 4,93 | CNY 5,02 | CNY 4,85 | 7,63M |
| 2026-07-07 | CNY 4,95 | -%3,88 | CNY 5,22 | CNY 5,25 | CNY 4,94 | 7,58M |
| 2026-07-06 | CNY 5,15 | -%1,15 | CNY 5,19 | CNY 5,35 | CNY 5,14 | 7,36M |
| 2026-07-03 | CNY 5,21 | +%3,17 | CNY 5,13 | CNY 5,24 | CNY 4,99 | 9,27M |
| 2026-07-02 | CNY 5,05 | -%0,20 | CNY 5,06 | CNY 5,21 | CNY 5,02 | 8,13M |
| 2026-07-01 | CNY 5,06 | +%2,43 | CNY 4,94 | CNY 5,13 | CNY 4,88 | 9,61M |
| 2026-06-30 | CNY 4,94 | -%1,98 | CNY 5,04 | CNY 5,08 | CNY 4,89 | 9,11M |
| 2026-06-29 | CNY 5,04 | +%0,80 | CNY 5,01 | CNY 5,08 | CNY 4,78 | 11,31M |
| 2026-06-26 | CNY 5,00 | -%1,57 | CNY 5,09 | CNY 5,10 | CNY 4,88 | 9,31M |
| 2026-06-25 | CNY 5,08 | -%0,78 | CNY 5,14 | CNY 5,38 | CNY 5,03 | 15,02M |
| 2026-06-24 | CNY 5,12 | -%5,36 | CNY 5,41 | CNY 5,43 | CNY 5,10 | 8,69M |
| 2026-06-23 | CNY 5,41 | +%2,66 | CNY 5,27 | CNY 5,53 | CNY 5,22 | 8,57M |
| 2026-06-22 | CNY 5,27 | +%1,35 | CNY 5,22 | CNY 5,30 | CNY 5,00 | 9,44M |
| 2026-06-18 | CNY 5,20 | -%0,76 | CNY 5,24 | CNY 5,27 | CNY 5,12 | 6,91M |
| 2026-06-17 | CNY 5,24 | -%3,50 | CNY 5,43 | CNY 5,47 | CNY 5,22 | 7,27M |
| 2026-06-16 | CNY 5,43 | -%0,91 | CNY 5,45 | CNY 5,47 | CNY 5,34 | 6,13M |
| 2026-06-15 | CNY 5,48 | -%1,08 | CNY 5,63 | CNY 5,74 | CNY 5,41 | 6,83M |
| 2026-06-12 | CNY 5,54 | +%2,03 | CNY 5,49 | CNY 5,58 | CNY 5,36 | 5,49M |
| 2026-06-11 | CNY 5,43 | -%1,81 | CNY 5,46 | CNY 5,53 | CNY 5,33 | 6,28M |
| 2026-06-10 | CNY 5,53 | -%1,60 | CNY 5,58 | CNY 5,63 | CNY 5,36 | 7,47M |
| 2026-06-09 | CNY 5,62 | -%0,18 | CNY 5,65 | CNY 5,76 | CNY 5,51 | 6,36M |
| 2026-06-08 | CNY 5,63 | -%3,60 | CNY 5,68 | CNY 5,85 | CNY 5,47 | 9,97M |
| 2026-06-05 | CNY 5,84 | +%2,64 | CNY 5,69 | CNY 5,93 | CNY 5,59 | 7,89M |
| 2026-06-04 | CNY 5,69 | -%1,90 | CNY 5,80 | CNY 5,86 | CNY 5,65 | 5,56M |
| 2026-06-03 | CNY 5,80 | -%0,85 | CNY 5,87 | CNY 5,93 | CNY 5,74 | 6,51M |
| 2026-06-02 | CNY 5,85 | -%4,41 | CNY 6,21 | CNY 6,21 | CNY 5,78 | 9,19M |
| 2026-06-01 | CNY 6,12 | +%3,73 | CNY 5,88 | CNY 6,16 | CNY 5,80 | 7,80M |
| 2026-05-29 | CNY 5,90 | -%2,64 | CNY 6,09 | CNY 6,12 | CNY 5,86 | 6,79M |
| 2026-05-28 | CNY 6,06 | +%1,68 | CNY 5,95 | CNY 6,14 | CNY 5,90 | 7,32M |
| 2026-05-27 | CNY 5,96 | -%2,61 | CNY 6,12 | CNY 6,14 | CNY 5,82 | 8,66M |
| 2026-05-26 | CNY 6,12 | -%2,70 | CNY 6,31 | CNY 6,32 | CNY 6,06 | 6,81M |