Tinergy Chemical Co., Ltd. Class A 002145
SZSE · Çin · Proses Endüstrileri
CNY 4,59-0,01 (-%0,22)
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 4,59 | -%0,22 | CNY 4,60 | CNY 4,64 | CNY 4,57 | 40,72M |
| 2026-09-29 | CNY 4,60 | -%0,86 | CNY 4,60 | CNY 4,67 | CNY 4,57 | 49,96M |
| 2026-09-28 | CNY 4,64 | -%3,93 | CNY 4,80 | CNY 4,82 | CNY 4,59 | 86,02M |
| 2026-09-24 | CNY 4,83 | -%0,62 | CNY 4,83 | CNY 4,99 | CNY 4,81 |
| 87,88M |
| 2026-09-23 | CNY 4,86 | +%3,40 | CNY 4,77 | CNY 4,90 | CNY 4,75 | 100,62M |
| 2026-09-22 | CNY 4,70 | -%3,09 | CNY 4,85 | CNY 4,89 | CNY 4,69 | 96,44M |
| 2026-09-21 | CNY 4,85 | +%5,43 | CNY 4,62 | CNY 4,88 | CNY 4,62 | 126,43M |
| 2026-09-18 | CNY 4,60 | +%0,44 | CNY 4,59 | CNY 4,69 | CNY 4,57 | 89,94M |
| 2026-09-17 | CNY 4,58 | +%3,62 | CNY 4,48 | CNY 4,60 | CNY 4,43 | 106,25M |
| 2026-09-16 | CNY 4,42 | +%2,55 | CNY 4,32 | CNY 4,47 | CNY 4,28 | 76,51M |
| 2026-09-15 | CNY 4,31 | +%0,47 | CNY 4,29 | CNY 4,35 | CNY 4,28 | 34,55M |
| 2026-09-14 | CNY 4,29 | +%2,88 | CNY 4,16 | CNY 4,31 | CNY 4,14 | 42,36M |
| 2026-09-11 | CNY 4,17 | -%2,34 | CNY 4,25 | CNY 4,25 | CNY 4,13 | 47,11M |
| 2026-09-10 | CNY 4,27 | -%0,93 | CNY 4,30 | CNY 4,30 | CNY 4,26 | 26,56M |
| 2026-09-09 | CNY 4,31 | -%0,23 | CNY 4,30 | CNY 4,34 | CNY 4,29 | 27,55M |
| 2026-09-08 | CNY 4,32 | +%1,17 | CNY 4,27 | CNY 4,34 | CNY 4,26 | 33,22M |
| 2026-09-07 | CNY 4,27 | -%0,23 | CNY 4,27 | CNY 4,30 | CNY 4,26 | 27,83M |
| 2026-09-04 | CNY 4,28 | -%0,70 | CNY 4,31 | CNY 4,35 | CNY 4,27 | 39,21M |
| 2026-09-03 | CNY 4,31 | -%0,46 | CNY 4,33 | CNY 4,36 | CNY 4,29 | 27,61M |
| 2026-09-02 | CNY 4,33 | -%1,37 | CNY 4,38 | CNY 4,40 | CNY 4,30 | 34,67M |
| 2026-09-01 | CNY 4,39 | +%0,46 | CNY 4,35 | CNY 4,43 | CNY 4,35 | 35,84M |
| 2026-08-31 | CNY 4,37 | -%1,13 | CNY 4,41 | CNY 4,42 | CNY 4,32 | 37,34M |
| 2026-08-28 | CNY 4,42 | +%0,45 | CNY 4,39 | CNY 4,44 | CNY 4,37 | 31,18M |
| 2026-08-27 | CNY 4,40 | -%0,23 | CNY 4,38 | CNY 4,42 | CNY 4,34 | 29,23M |
| 2026-08-26 | CNY 4,41 | +%1,38 | CNY 4,35 | CNY 4,44 | CNY 4,32 | 35,71M |
| 2026-08-25 | CNY 4,35 | +%1,16 | CNY 4,29 | CNY 4,35 | CNY 4,28 | 30,84M |
| 2026-08-24 | CNY 4,30 | %0,00 | CNY 4,32 | CNY 4,34 | CNY 4,27 | 30,33M |
| 2026-08-21 | CNY 4,30 | -%0,23 | CNY 4,29 | CNY 4,32 | CNY 4,23 | 31,72M |
| 2026-08-20 | CNY 4,31 | %0,00 | CNY 4,33 | CNY 4,38 | CNY 4,31 | 31,76M |
| 2026-08-19 | CNY 4,31 | -%2,93 | CNY 4,42 | CNY 4,45 | CNY 4,30 | 47,35M |
| 2026-08-18 | CNY 4,44 | -%1,55 | CNY 4,47 | CNY 4,51 | CNY 4,41 | 35,72M |
| 2026-08-17 | CNY 4,51 | +%2,27 | CNY 4,43 | CNY 4,52 | CNY 4,39 | 41,15M |
| 2026-08-14 | CNY 4,41 | -%0,90 | CNY 4,46 | CNY 4,48 | CNY 4,39 | 31,75M |
| 2026-08-13 | CNY 4,45 | -%1,11 | CNY 4,49 | CNY 4,52 | CNY 4,45 | 48,21M |
| 2026-08-12 | CNY 4,50 | +%0,45 | CNY 4,60 | CNY 4,64 | CNY 4,49 | 58,46M |
| 2026-08-11 | CNY 4,48 | -%2,18 | CNY 4,56 | CNY 4,57 | CNY 4,48 | 49,04M |
| 2026-08-10 | CNY 4,58 | +%2,00 | CNY 4,52 | CNY 4,61 | CNY 4,50 | 55,76M |
| 2026-08-07 | CNY 4,49 | -%0,88 | CNY 4,54 | CNY 4,55 | CNY 4,45 | 43,19M |
| 2026-08-06 | CNY 4,53 | -%1,95 | CNY 4,59 | CNY 4,61 | CNY 4,50 | 56,28M |
| 2026-08-05 | CNY 4,62 | -%0,65 | CNY 4,67 | CNY 4,70 | CNY 4,58 | 62,99M |
| 2026-08-04 | CNY 4,65 | -%1,27 | CNY 4,71 | CNY 4,74 | CNY 4,63 | 40,61M |
| 2026-08-03 | CNY 4,71 | +%1,51 | CNY 4,63 | CNY 4,72 | CNY 4,63 | 36,84M |
| 2026-07-31 | CNY 4,64 | +%0,87 | CNY 4,62 | CNY 4,68 | CNY 4,60 | 48,06M |
| 2026-07-30 | CNY 4,60 | -%0,65 | CNY 4,60 | CNY 4,67 | CNY 4,57 | 43,05M |
| 2026-07-29 | CNY 4,63 | +%1,76 | CNY 4,56 | CNY 4,66 | CNY 4,53 | 52,67M |
| 2026-07-28 | CNY 4,55 | +%1,11 | CNY 4,45 | CNY 4,63 | CNY 4,45 | 55,15M |
| 2026-07-27 | CNY 4,50 | +%2,04 | CNY 4,37 | CNY 4,50 | CNY 4,37 | 49,42M |
| 2026-07-24 | CNY 4,41 | -%0,90 | CNY 4,42 | CNY 4,46 | CNY 4,32 | 47,41M |
| 2026-07-23 | CNY 4,45 | +%3,01 | CNY 4,32 | CNY 4,46 | CNY 4,27 | 51,89M |
| 2026-07-22 | CNY 4,32 | -%2,70 | CNY 4,42 | CNY 4,44 | CNY 4,28 | 58,20M |
| 2026-07-21 | CNY 4,44 | +%2,07 | CNY 4,37 | CNY 4,46 | CNY 4,34 | 55,93M |
| 2026-07-20 | CNY 4,35 | +%1,64 | CNY 4,30 | CNY 4,40 | CNY 4,25 | 51,76M |
| 2026-07-17 | CNY 4,28 | -%3,60 | CNY 4,42 | CNY 4,50 | CNY 4,28 | 56,56M |
| 2026-07-16 | CNY 4,44 | -%0,45 | CNY 4,44 | CNY 4,49 | CNY 4,41 | 36,68M |
| 2026-07-15 | CNY 4,46 | %0,00 | CNY 4,48 | CNY 4,53 | CNY 4,33 | 54,78M |
| 2026-07-14 | CNY 4,46 | +%5,19 | CNY 4,23 | CNY 4,51 | CNY 4,21 | 58,23M |
| 2026-07-13 | CNY 4,24 | -%1,85 | CNY 4,30 | CNY 4,32 | CNY 4,20 | 41,69M |
| 2026-07-10 | CNY 4,32 | -%1,59 | CNY 4,37 | CNY 4,40 | CNY 4,31 | 44,13M |
| 2026-07-09 | CNY 4,39 | +%1,39 | CNY 4,32 | CNY 4,43 | CNY 4,25 | 50,64M |
| 2026-07-08 | CNY 4,33 | -%4,63 | CNY 4,51 | CNY 4,52 | CNY 4,32 | 64,62M |
| 2026-07-07 | CNY 4,54 | -%1,73 | CNY 4,60 | CNY 4,63 | CNY 4,50 | 58,24M |
| 2026-07-06 | CNY 4,62 | -%1,49 | CNY 4,69 | CNY 4,82 | CNY 4,58 | 85,92M |
| 2026-07-03 | CNY 4,69 | -%2,90 | CNY 4,83 | CNY 4,87 | CNY 4,63 | 80,83M |
| 2026-07-02 | CNY 4,83 | -%0,82 | CNY 4,83 | CNY 4,96 | CNY 4,77 | 83,80M |
| 2026-07-01 | CNY 4,87 | +%3,40 | CNY 4,87 | CNY 4,98 | CNY 4,82 | 109,21M |
| 2026-06-30 | CNY 4,71 | +%3,29 | CNY 4,55 | CNY 4,75 | CNY 4,47 | 66,95M |
| 2026-06-29 | CNY 4,56 | -%2,15 | CNY 4,65 | CNY 4,75 | CNY 4,46 | 75,70M |
| 2026-06-26 | CNY 4,66 | -%7,17 | CNY 4,94 | CNY 5,02 | CNY 4,65 | 109,22M |
| 2026-06-25 | CNY 5,02 | +%2,45 | CNY 4,86 | CNY 5,04 | CNY 4,84 | 126,90M |
| 2026-06-24 | CNY 4,90 | +%2,51 | CNY 4,74 | CNY 4,95 | CNY 4,61 | 116,00M |
| 2026-06-23 | CNY 4,78 | -%3,82 | CNY 4,93 | CNY 4,99 | CNY 4,73 | 105,88M |
| 2026-06-22 | CNY 4,97 | +%6,20 | CNY 4,60 | CNY 4,99 | CNY 4,59 | 181,34M |
| 2026-06-18 | CNY 4,68 | +%4,93 | CNY 4,45 | CNY 4,75 | CNY 4,29 | 128,72M |
| 2026-06-17 | CNY 4,46 | -%3,88 | CNY 4,61 | CNY 4,62 | CNY 4,43 | 76,56M |
| 2026-06-16 | CNY 4,64 | +%6,67 | CNY 4,36 | CNY 4,71 | CNY 4,31 | 136,19M |
| 2026-06-15 | CNY 4,35 | +%1,87 | CNY 4,28 | CNY 4,40 | CNY 4,28 | 50,13M |
| 2026-06-12 | CNY 4,27 | +%2,40 | CNY 4,24 | CNY 4,32 | CNY 4,17 | 60,40M |
| 2026-06-11 | CNY 4,17 | -%3,02 | CNY 4,27 | CNY 4,34 | CNY 4,14 | 47,67M |
| 2026-06-10 | CNY 4,30 | -%0,46 | CNY 4,28 | CNY 4,47 | CNY 4,24 | 48,10M |
| 2026-06-09 | CNY 4,32 | +%2,86 | CNY 4,20 | CNY 4,33 | CNY 4,13 | 50,31M |
| 2026-06-08 | CNY 4,20 | -%4,55 | CNY 4,30 | CNY 4,42 | CNY 4,13 | 72,69M |
| 2026-06-05 | CNY 4,40 | %0,00 | CNY 4,36 | CNY 4,46 | CNY 4,35 | 45,93M |
| 2026-06-04 | CNY 4,40 | +%0,46 | CNY 4,36 | CNY 4,43 | CNY 4,32 | 38,57M |
| 2026-06-03 | CNY 4,38 | +%0,23 | CNY 4,35 | CNY 4,45 | CNY 4,31 | 42,99M |
| 2026-06-02 | CNY 4,37 | -%1,35 | CNY 4,43 | CNY 4,46 | CNY 4,34 | 35,76M |
| 2026-06-01 | CNY 4,43 | +%2,07 | CNY 4,34 | CNY 4,50 | CNY 4,33 | 49,82M |
| 2026-05-29 | CNY 4,34 | -%4,41 | CNY 4,54 | CNY 4,57 | CNY 4,33 | 65,39M |
| 2026-05-28 | CNY 4,54 | +%2,02 | CNY 4,42 | CNY 4,65 | CNY 4,39 | 63,13M |
| 2026-05-27 | CNY 4,45 | -%2,41 | CNY 4,60 | CNY 4,69 | CNY 4,35 | 74,04M |
| 2026-05-26 | CNY 4,56 | +%1,33 | CNY 4,50 | CNY 4,66 | CNY 4,46 | 72,12M |