Cosmos Group Co., Ltd. Class A 002133
SZSE · Çin · Finans
CNY 2,94+0,01 (+%0,34)
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 2,94 | +%0,34 | CNY 2,92 | CNY 2,95 | CNY 2,75 | 29,15M |
| 2026-09-29 | CNY 2,93 | +%3,53 | CNY 2,83 | CNY 2,99 | CNY 2,83 | 17,40M |
| 2026-09-28 | CNY 2,83 | %0,00 | CNY 2,86 | CNY 2,87 | CNY 2,79 | 11,91M |
| 2026-09-24 | CNY 2,83 | -%1,39 | CNY 2,86 | CNY 2,89 | CNY 2,79 | 12,34M |
| 2026-09-23 | CNY 2,87 | -%0,69 | CNY 2,90 | CNY 2,96 | CNY 2,85 | 17,72M |
| 2026-09-22 | CNY 2,89 | -%1,03 | CNY 2,93 | CNY 2,93 | CNY 2,82 | 20,75M |
| 2026-09-21 | CNY 2,92 | +%4,66 | CNY 2,75 | CNY 2,94 | CNY 2,74 | 19,79M |
| 2026-09-18 | CNY 2,79 | +%0,72 | CNY 2,77 | CNY 2,82 | CNY 2,75 | 15,10M |
| 2026-09-17 | CNY 2,77 | +%1,84 | CNY 2,72 | CNY 2,79 | CNY 2,67 | 14,95M |
| 2026-09-16 | CNY 2,72 | +%1,49 | CNY 2,67 | CNY 2,74 | CNY 2,63 | 12,39M |
| 2026-09-15 | CNY 2,68 | -%4,29 | CNY 2,79 | CNY 2,80 | CNY 2,65 | 15,78M |
| 2026-09-14 | CNY 2,80 | %0,00 | CNY 2,80 | CNY 2,84 | CNY 2,76 | 15,30M |
| 2026-09-11 | CNY 2,80 | -%3,45 | CNY 2,90 | CNY 2,90 | CNY 2,77 | 17,40M |
| 2026-09-10 | CNY 2,90 | -%1,36 | CNY 2,93 | CNY 2,95 | CNY 2,87 | 17,80M |
| 2026-09-09 | CNY 2,94 | -%1,67 | CNY 2,96 | CNY 3,00 | CNY 2,93 | 25,21M |
| 2026-09-08 | CNY 2,99 | +%4,55 | CNY 2,90 | CNY 3,02 | CNY 2,89 | 33,92M |
| 2026-09-07 | CNY 2,86 | +%0,35 | CNY 2,83 | CNY 2,89 | CNY 2,81 | 21,16M |
| 2026-09-04 | CNY 2,85 | +%2,15 | CNY 2,78 | CNY 2,94 | CNY 2,78 | 29,61M |
| 2026-09-03 | CNY 2,79 | -%2,45 | CNY 2,84 | CNY 2,86 | CNY 2,77 | 30,83M |
| 2026-09-02 | CNY 2,86 | -%4,03 | CNY 2,96 | CNY 2,97 | CNY 2,78 | 54,56M |
| 2026-09-01 | CNY 2,98 | -%3,87 | CNY 2,86 | CNY 3,07 | CNY 2,86 | 87,85M |
| 2026-08-31 | CNY 3,10 | +%9,93 | CNY 3,10 | CNY 3,10 | CNY 3,10 | 31,16M |
| 2026-08-28 | CNY 2,82 | +%1,44 | CNY 2,77 | CNY 2,84 | CNY 2,75 | 11,71M |
| 2026-08-27 | CNY 2,78 | %0,00 | CNY 2,78 | CNY 2,81 | CNY 2,76 | 11,30M |
| 2026-08-26 | CNY 2,78 | -%0,36 | CNY 2,79 | CNY 2,82 | CNY 2,76 | 11,05M |
| 2026-08-25 | CNY 2,79 | +%3,72 | CNY 2,69 | CNY 2,79 | CNY 2,67 | 13,35M |
| 2026-08-24 | CNY 2,69 | -%0,37 | CNY 2,71 | CNY 2,74 | CNY 2,67 | 11,24M |
| 2026-08-21 | CNY 2,70 | -%1,10 | CNY 2,71 | CNY 2,72 | CNY 2,64 | 13,33M |
| 2026-08-20 | CNY 2,73 | +%2,63 | CNY 2,66 | CNY 2,73 | CNY 2,62 | 18,94M |
| 2026-08-19 | CNY 2,66 | -%1,85 | CNY 2,71 | CNY 2,84 | CNY 2,64 | 20,24M |
| 2026-08-18 | CNY 2,71 | %0,00 | CNY 2,70 | CNY 2,73 | CNY 2,68 | 9,26M |
| 2026-08-17 | CNY 2,71 | +%1,12 | CNY 2,68 | CNY 2,73 | CNY 2,65 | 9,19M |
| 2026-08-14 | CNY 2,68 | %0,00 | CNY 2,67 | CNY 2,70 | CNY 2,64 | 11,34M |
| 2026-08-13 | CNY 2,68 | -%2,19 | CNY 2,75 | CNY 2,76 | CNY 2,66 | 12,43M |
| 2026-08-12 | CNY 2,74 | +%1,11 | CNY 2,69 | CNY 2,76 | CNY 2,67 | 12,25M |
| 2026-08-11 | CNY 2,71 | +%0,37 | CNY 2,70 | CNY 2,73 | CNY 2,67 | 10,09M |
| 2026-08-10 | CNY 2,70 | +%3,85 | CNY 2,61 | CNY 2,71 | CNY 2,60 | 13,37M |
| 2026-08-07 | CNY 2,60 | -%1,14 | CNY 2,63 | CNY 2,65 | CNY 2,54 | 10,16M |
| 2026-08-06 | CNY 2,63 | +%0,77 | CNY 2,60 | CNY 2,65 | CNY 2,56 | 13,48M |
| 2026-08-05 | CNY 2,61 | +%0,38 | CNY 2,62 | CNY 2,64 | CNY 2,56 | 11,11M |
| 2026-08-04 | CNY 2,60 | -%0,38 | CNY 2,62 | CNY 2,65 | CNY 2,59 | 9,61M |
| 2026-08-03 | CNY 2,61 | +%3,98 | CNY 2,52 | CNY 2,62 | CNY 2,50 | 12,25M |
| 2026-07-31 | CNY 2,51 | +%1,21 | CNY 2,50 | CNY 2,53 | CNY 2,48 | 9,86M |
| 2026-07-30 | CNY 2,48 | -%0,80 | CNY 2,48 | CNY 2,56 | CNY 2,46 | 11,10M |
| 2026-07-29 | CNY 2,50 | +%2,04 | CNY 2,46 | CNY 2,54 | CNY 2,44 | 13,48M |
| 2026-07-28 | CNY 2,45 | +%2,08 | CNY 2,39 | CNY 2,48 | CNY 2,38 | 12,92M |
| 2026-07-27 | CNY 2,40 | +%3,00 | CNY 2,33 | CNY 2,42 | CNY 2,32 | 11,66M |
| 2026-07-24 | CNY 2,33 | -%3,32 | CNY 2,40 | CNY 2,42 | CNY 2,32 | 10,56M |
| 2026-07-23 | CNY 2,41 | +%3,43 | CNY 2,32 | CNY 2,42 | CNY 2,31 | 14,04M |
| 2026-07-22 | CNY 2,33 | -%0,85 | CNY 2,33 | CNY 2,38 | CNY 2,30 | 12,92M |
| 2026-07-21 | CNY 2,35 | -%2,49 | CNY 2,40 | CNY 2,42 | CNY 2,28 | 18,27M |
| 2026-07-20 | CNY 2,41 | -%2,82 | CNY 2,48 | CNY 2,54 | CNY 2,38 | 22,34M |
| 2026-07-17 | CNY 2,48 | -%3,12 | CNY 2,56 | CNY 2,63 | CNY 2,44 | 16,66M |
| 2026-07-16 | CNY 2,56 | %0,00 | CNY 2,55 | CNY 2,60 | CNY 2,50 | 10,48M |
| 2026-07-15 | CNY 2,56 | +%1,19 | CNY 2,51 | CNY 2,59 | CNY 2,49 | 15,46M |
| 2026-07-14 | CNY 2,53 | +%2,85 | CNY 2,44 | CNY 2,54 | CNY 2,40 | 15,09M |
| 2026-07-13 | CNY 2,46 | -%1,60 | CNY 2,51 | CNY 2,53 | CNY 2,43 | 15,51M |
| 2026-07-10 | CNY 2,50 | +%2,88 | CNY 2,42 | CNY 2,58 | CNY 2,38 | 23,10M |
| 2026-07-09 | CNY 2,43 | -%0,82 | CNY 2,43 | CNY 2,49 | CNY 2,39 | 12,98M |
| 2026-07-08 | CNY 2,45 | %0,00 | CNY 2,43 | CNY 2,47 | CNY 2,40 | 10,64M |
| 2026-07-07 | CNY 2,45 | -%3,16 | CNY 2,53 | CNY 2,53 | CNY 2,44 | 10,93M |
| 2026-07-06 | CNY 2,53 | -%0,39 | CNY 2,53 | CNY 2,62 | CNY 2,52 | 10,79M |
| 2026-07-03 | CNY 2,54 | +%2,01 | CNY 2,54 | CNY 2,57 | CNY 2,49 | 14,92M |
| 2026-07-02 | CNY 2,49 | -%0,40 | CNY 2,50 | CNY 2,57 | CNY 2,46 | 14,42M |
| 2026-07-01 | CNY 2,50 | +%4,60 | CNY 2,40 | CNY 2,55 | CNY 2,39 | 20,20M |
| 2026-06-30 | CNY 2,39 | -%2,45 | CNY 2,44 | CNY 2,47 | CNY 2,38 | 12,51M |
| 2026-06-29 | CNY 2,45 | +%0,41 | CNY 2,44 | CNY 2,47 | CNY 2,35 | 15,51M |
| 2026-06-26 | CNY 2,44 | -%1,21 | CNY 2,46 | CNY 2,49 | CNY 2,39 | 17,99M |
| 2026-06-25 | CNY 2,47 | -%1,20 | CNY 2,49 | CNY 2,50 | CNY 2,42 | 16,03M |
| 2026-06-24 | CNY 2,50 | -%5,30 | CNY 2,64 | CNY 2,64 | CNY 2,48 | 18,00M |
| 2026-06-23 | CNY 2,64 | +%1,54 | CNY 2,58 | CNY 2,68 | CNY 2,57 | 15,81M |
| 2026-06-22 | CNY 2,60 | +%1,56 | CNY 2,55 | CNY 2,60 | CNY 2,47 | 17,72M |
| 2026-06-18 | CNY 2,56 | -%0,78 | CNY 2,56 | CNY 2,59 | CNY 2,51 | 13,80M |
| 2026-06-17 | CNY 2,58 | -%2,27 | CNY 2,65 | CNY 2,67 | CNY 2,55 | 16,30M |
| 2026-06-16 | CNY 2,64 | -%2,58 | CNY 2,70 | CNY 2,71 | CNY 2,60 | 15,00M |
| 2026-06-15 | CNY 2,71 | -%1,09 | CNY 2,77 | CNY 2,84 | CNY 2,68 | 19,20M |
| 2026-06-12 | CNY 2,74 | +%0,37 | CNY 2,75 | CNY 2,79 | CNY 2,68 | 16,95M |
| 2026-06-11 | CNY 2,73 | %0,00 | CNY 2,71 | CNY 2,75 | CNY 2,67 | 12,15M |
| 2026-06-10 | CNY 2,73 | -%0,36 | CNY 2,73 | CNY 2,75 | CNY 2,67 | 12,41M |
| 2026-06-09 | CNY 2,74 | -%1,08 | CNY 2,79 | CNY 2,80 | CNY 2,70 | 16,59M |
| 2026-06-08 | CNY 2,77 | -%2,12 | CNY 2,78 | CNY 2,87 | CNY 2,72 | 17,46M |
| 2026-06-05 | CNY 2,83 | +%1,43 | CNY 2,79 | CNY 2,86 | CNY 2,77 | 16,78M |
| 2026-06-04 | CNY 2,79 | -%1,41 | CNY 2,83 | CNY 2,87 | CNY 2,76 | 14,96M |
| 2026-06-03 | CNY 2,83 | -%2,08 | CNY 2,90 | CNY 2,91 | CNY 2,79 | 18,15M |
| 2026-06-02 | CNY 2,89 | -%3,67 | CNY 2,98 | CNY 3,02 | CNY 2,87 | 22,18M |
| 2026-06-01 | CNY 3,00 | +%4,17 | CNY 2,86 | CNY 3,02 | CNY 2,78 | 27,10M |
| 2026-05-29 | CNY 2,88 | -%1,03 | CNY 2,97 | CNY 3,01 | CNY 2,87 | 21,86M |
| 2026-05-28 | CNY 2,91 | +%0,69 | CNY 2,87 | CNY 2,93 | CNY 2,84 | 17,74M |
| 2026-05-27 | CNY 2,89 | -%1,70 | CNY 2,93 | CNY 2,94 | CNY 2,81 | 20,80M |
| 2026-05-26 | CNY 2,94 | -%2,65 | CNY 3,00 | CNY 3,01 | CNY 2,90 | 19,54M |