Everjoy Health Group Co., Ltd. Class A 002162
SZSE · Çin · Üretici İmalatı
CNY 4,19+0,01 (+%0,24)
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 4,19 | +%0,24 | CNY 4,17 | CNY 4,21 | CNY 4,12 | 16,84M |
| 2026-09-29 | CNY 4,18 | +%1,21 | CNY 4,12 | CNY 4,22 | CNY 4,07 | 17,80M |
| 2026-09-28 | CNY 4,13 | +%0,49 | CNY 4,14 | CNY 4,18 | CNY 4,08 | 20,18M |
| 2026-09-24 | CNY 4,11 | -%0,96 | CNY 4,12 | CNY 4,21 | CNY 4,08 | 16,79M |
| 2026-09-23 | CNY 4,15 | -%1,43 | CNY 4,22 | CNY 4,26 | CNY 4,15 | 17,22M |
| 2026-09-22 | CNY 4,21 | -%1,64 | CNY 4,30 | CNY 4,35 | CNY 4,17 | 35,87M |
| 2026-09-21 | CNY 4,28 | +%5,94 | CNY 4,17 | CNY 4,39 | CNY 4,15 | 49,79M |
| 2026-09-18 | CNY 4,04 | +%1,76 | CNY 3,97 | CNY 4,14 | CNY 3,95 | 29,49M |
| 2026-09-17 | CNY 3,97 | +%1,53 | CNY 3,88 | CNY 3,98 | CNY 3,87 | 23,88M |
| 2026-09-16 | CNY 3,91 | +%1,56 | CNY 3,80 | CNY 3,95 | CNY 3,77 | 25,83M |
| 2026-09-15 | CNY 3,85 | -%2,78 | CNY 3,97 | CNY 4,01 | CNY 3,82 | 35,83M |
| 2026-09-14 | CNY 3,96 | -%4,12 | CNY 4,04 | CNY 4,12 | CNY 3,92 | 49,70M |
| 2026-09-11 | CNY 4,13 | -%10,02 | CNY 4,40 | CNY 4,41 | CNY 4,13 | 89,51M |
| 2026-09-10 | CNY 4,59 | +%1,77 | CNY 4,33 | CNY 4,88 | CNY 4,21 | 142,79M |
| 2026-09-09 | CNY 4,51 | +%10,00 | CNY 4,51 | CNY 4,51 | CNY 4,27 | 110,20M |
| 2026-09-08 | CNY 4,10 | +%1,23 | CNY 4,07 | CNY 4,12 | CNY 4,04 | 9,52M |
| 2026-09-07 | CNY 4,05 | +%0,75 | CNY 4,01 | CNY 4,07 | CNY 4,01 | 6,62M |
| 2026-09-04 | CNY 4,02 | -%0,25 | CNY 4,06 | CNY 4,10 | CNY 4,01 | 8,22M |
| 2026-09-03 | CNY 4,03 | -%1,71 | CNY 4,12 | CNY 4,14 | CNY 4,03 | 7,74M |
| 2026-09-02 | CNY 4,10 | -%1,44 | CNY 4,12 | CNY 4,15 | CNY 4,07 | 7,84M |
| 2026-09-01 | CNY 4,16 | +%1,46 | CNY 4,10 | CNY 4,17 | CNY 4,10 | 9,72M |
| 2026-08-31 | CNY 4,10 | +%0,74 | CNY 4,07 | CNY 4,13 | CNY 4,04 | 12,60M |
| 2026-08-28 | CNY 4,07 | +%0,25 | CNY 4,04 | CNY 4,10 | CNY 4,02 | 8,20M |
| 2026-08-27 | CNY 4,06 | +%0,25 | CNY 4,05 | CNY 4,08 | CNY 4,01 | 7,41M |
| 2026-08-26 | CNY 4,05 | +%0,25 | CNY 4,03 | CNY 4,13 | CNY 4,02 | 10,76M |
| 2026-08-25 | CNY 4,04 | +%3,06 | CNY 3,90 | CNY 4,06 | CNY 3,88 | 12,47M |
| 2026-08-24 | CNY 3,92 | -%2,00 | CNY 4,00 | CNY 4,02 | CNY 3,91 | 9,19M |
| 2026-08-21 | CNY 4,00 | -%1,72 | CNY 4,04 | CNY 4,04 | CNY 3,94 | 11,34M |
| 2026-08-20 | CNY 4,07 | +%2,26 | CNY 4,02 | CNY 4,08 | CNY 3,99 | 10,97M |
| 2026-08-19 | CNY 3,98 | -%3,63 | CNY 4,12 | CNY 4,13 | CNY 3,97 | 14,32M |
| 2026-08-18 | CNY 4,13 | -%0,96 | CNY 4,16 | CNY 4,21 | CNY 4,09 | 15,12M |
| 2026-08-17 | CNY 4,17 | +%1,71 | CNY 4,08 | CNY 4,20 | CNY 4,02 | 20,28M |
| 2026-08-14 | CNY 4,10 | +%0,24 | CNY 4,11 | CNY 4,28 | CNY 4,06 | 25,40M |
| 2026-08-13 | CNY 4,09 | -%1,45 | CNY 4,11 | CNY 4,20 | CNY 3,98 | 34,37M |
| 2026-08-12 | CNY 4,15 | +%1,97 | CNY 4,07 | CNY 4,16 | CNY 4,05 | 15,99M |
| 2026-08-11 | CNY 4,07 | -%1,69 | CNY 4,11 | CNY 4,14 | CNY 4,06 | 10,48M |
| 2026-08-10 | CNY 4,14 | +%3,50 | CNY 4,00 | CNY 4,15 | CNY 3,97 | 20,15M |
| 2026-08-07 | CNY 4,00 | -%0,50 | CNY 4,03 | CNY 4,04 | CNY 3,91 | 12,16M |
| 2026-08-06 | CNY 4,02 | +%0,25 | CNY 4,01 | CNY 4,02 | CNY 3,93 | 12,14M |
| 2026-08-05 | CNY 4,01 | +%0,50 | CNY 4,00 | CNY 4,03 | CNY 3,96 | 12,92M |
| 2026-08-04 | CNY 3,99 | -%0,25 | CNY 4,02 | CNY 4,03 | CNY 3,95 | 15,29M |
| 2026-08-03 | CNY 4,00 | +%2,30 | CNY 3,93 | CNY 4,00 | CNY 3,92 | 17,38M |
| 2026-07-31 | CNY 3,91 | -%1,01 | CNY 3,93 | CNY 3,96 | CNY 3,85 | 20,73M |
| 2026-07-30 | CNY 3,95 | -%0,25 | CNY 3,94 | CNY 4,00 | CNY 3,92 | 17,57M |
| 2026-07-29 | CNY 3,96 | %0,00 | CNY 3,98 | CNY 4,02 | CNY 3,94 | 18,65M |
| 2026-07-28 | CNY 3,96 | +%1,54 | CNY 3,87 | CNY 4,01 | CNY 3,85 | 22,45M |
| 2026-07-27 | CNY 3,90 | +%6,27 | CNY 3,67 | CNY 3,92 | CNY 3,66 | 27,38M |
| 2026-07-24 | CNY 3,67 | -%4,18 | CNY 3,78 | CNY 3,81 | CNY 3,67 | 12,17M |
| 2026-07-23 | CNY 3,83 | +%0,52 | CNY 3,76 | CNY 3,83 | CNY 3,73 | 15,00M |
| 2026-07-22 | CNY 3,81 | +%0,26 | CNY 3,75 | CNY 3,83 | CNY 3,75 | 15,23M |
| 2026-07-21 | CNY 3,80 | %0,00 | CNY 3,80 | CNY 3,82 | CNY 3,65 | 22,41M |
| 2026-07-20 | CNY 3,80 | -%1,04 | CNY 3,84 | CNY 3,90 | CNY 3,75 | 23,90M |
| 2026-07-17 | CNY 3,84 | -%1,29 | CNY 3,92 | CNY 4,02 | CNY 3,79 | 31,12M |
| 2026-07-16 | CNY 3,89 | -%0,51 | CNY 3,88 | CNY 3,98 | CNY 3,85 | 38,89M |
| 2026-07-15 | CNY 3,91 | +%2,36 | CNY 3,82 | CNY 3,98 | CNY 3,76 | 58,56M |
| 2026-07-14 | CNY 3,82 | +%10,09 | CNY 3,66 | CNY 3,82 | CNY 3,55 | 39,87M |
| 2026-07-13 | CNY 3,47 | -%3,34 | CNY 3,57 | CNY 3,62 | CNY 3,45 | 12,00M |
| 2026-07-10 | CNY 3,59 | +%1,70 | CNY 3,52 | CNY 3,65 | CNY 3,48 | 13,32M |
| 2026-07-09 | CNY 3,53 | -%0,28 | CNY 3,54 | CNY 3,57 | CNY 3,40 | 12,16M |
| 2026-07-08 | CNY 3,54 | +%0,85 | CNY 3,51 | CNY 3,56 | CNY 3,47 | 9,65M |
| 2026-07-07 | CNY 3,51 | -%2,77 | CNY 3,61 | CNY 3,63 | CNY 3,50 | 9,82M |
| 2026-07-06 | CNY 3,61 | -%1,63 | CNY 3,69 | CNY 3,72 | CNY 3,60 | 11,83M |
| 2026-07-03 | CNY 3,67 | +%3,97 | CNY 3,53 | CNY 3,69 | CNY 3,49 | 16,68M |
| 2026-07-02 | CNY 3,53 | +%1,73 | CNY 3,48 | CNY 3,60 | CNY 3,48 | 13,37M |
| 2026-07-01 | CNY 3,47 | +%2,66 | CNY 3,37 | CNY 3,52 | CNY 3,36 | 15,27M |
| 2026-06-30 | CNY 3,38 | -%1,17 | CNY 3,42 | CNY 3,43 | CNY 3,34 | 8,92M |
| 2026-06-29 | CNY 3,42 | +%0,88 | CNY 3,37 | CNY 3,42 | CNY 3,28 | 14,03M |
| 2026-06-26 | CNY 3,39 | -%1,74 | CNY 3,42 | CNY 3,45 | CNY 3,35 | 11,56M |
| 2026-06-25 | CNY 3,45 | -%1,43 | CNY 3,48 | CNY 3,50 | CNY 3,40 | 9,30M |
| 2026-06-24 | CNY 3,50 | -%3,31 | CNY 3,60 | CNY 3,63 | CNY 3,48 | 10,57M |
| 2026-06-23 | CNY 3,62 | +%1,69 | CNY 3,52 | CNY 3,69 | CNY 3,51 | 13,13M |
| 2026-06-22 | CNY 3,56 | +%0,56 | CNY 3,52 | CNY 3,57 | CNY 3,43 | 9,93M |
| 2026-06-18 | CNY 3,54 | -%0,84 | CNY 3,56 | CNY 3,59 | CNY 3,52 | 7,82M |
| 2026-06-17 | CNY 3,57 | -%2,72 | CNY 3,65 | CNY 3,67 | CNY 3,56 | 9,78M |
| 2026-06-16 | CNY 3,67 | +%0,27 | CNY 3,66 | CNY 3,69 | CNY 3,60 | 8,75M |
| 2026-06-15 | CNY 3,66 | -%0,81 | CNY 3,69 | CNY 3,76 | CNY 3,63 | 10,62M |
| 2026-06-12 | CNY 3,69 | +%0,27 | CNY 3,72 | CNY 3,74 | CNY 3,60 | 11,54M |
| 2026-06-11 | CNY 3,68 | +%0,82 | CNY 3,62 | CNY 3,69 | CNY 3,58 | 11,71M |
| 2026-06-10 | CNY 3,65 | -%0,82 | CNY 3,64 | CNY 3,69 | CNY 3,59 | 9,26M |
| 2026-06-09 | CNY 3,68 | +%0,55 | CNY 3,67 | CNY 3,71 | CNY 3,63 | 11,33M |
| 2026-06-08 | CNY 3,66 | -%3,17 | CNY 3,72 | CNY 3,79 | CNY 3,62 | 12,90M |
| 2026-06-05 | CNY 3,78 | +%1,89 | CNY 3,77 | CNY 3,88 | CNY 3,71 | 16,13M |
| 2026-06-04 | CNY 3,71 | -%1,59 | CNY 3,72 | CNY 3,78 | CNY 3,68 | 9,34M |
| 2026-06-03 | CNY 3,77 | -%2,33 | CNY 3,82 | CNY 3,85 | CNY 3,71 | 13,81M |
| 2026-06-02 | CNY 3,86 | -%2,77 | CNY 3,94 | CNY 3,96 | CNY 3,81 | 11,61M |
| 2026-06-01 | CNY 3,97 | +%3,66 | CNY 3,83 | CNY 3,99 | CNY 3,78 | 13,68M |
| 2026-05-29 | CNY 3,83 | -%1,79 | CNY 3,91 | CNY 3,94 | CNY 3,82 | 11,37M |
| 2026-05-28 | CNY 3,90 | +%1,04 | CNY 3,86 | CNY 3,93 | CNY 3,82 | 9,40M |
| 2026-05-27 | CNY 3,86 | -%3,02 | CNY 3,97 | CNY 3,98 | CNY 3,84 | 15,12M |
| 2026-05-26 | CNY 3,98 | -%1,24 | CNY 4,01 | CNY 4,03 | CNY 3,93 | 10,40M |