China Quanjude (Group) Co., Ltd. Class A 002186
SZSE · Çin · Tüketici Hizmetleri
CNY 9,61+0,27 (+%2,89)
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 9,61 | +%2,89 | CNY 9,39 | CNY 9,63 | CNY 9,23 | 6,86M |
| 2026-09-29 | CNY 9,34 | +%0,21 | CNY 9,39 | CNY 9,39 | CNY 9,28 | 2,67M |
| 2026-09-28 | CNY 9,32 | -%0,75 | CNY 9,35 | CNY 9,43 | CNY 9,24 | 2,78M |
| 2026-09-24 | CNY 9,39 | -%1,26 | CNY 9,51 | CNY 9,55 | CNY 9,35 | 2,32M |
| 2026-09-23 | CNY 9,51 | -%0,63 | CNY 9,58 | CNY 9,65 | CNY 9,46 | 3,24M |
| 2026-09-22 | CNY 9,57 | -%0,62 | CNY 9,60 | CNY 9,66 | CNY 9,44 | 4,10M |
| 2026-09-21 | CNY 9,63 | +%3,66 | CNY 9,27 | CNY 9,67 | CNY 9,27 | 5,65M |
| 2026-09-18 | CNY 9,29 | +%0,54 | CNY 9,26 | CNY 9,49 | CNY 9,18 | 4,86M |
| 2026-09-17 | CNY 9,24 | +%0,65 | CNY 9,24 | CNY 9,30 | CNY 9,10 | 4,00M |
| 2026-09-16 | CNY 9,18 | -%0,65 | CNY 9,21 | CNY 9,28 | CNY 9,07 | 3,62M |
| 2026-09-15 | CNY 9,24 | -%3,85 | CNY 9,57 | CNY 9,60 | CNY 9,21 | 5,99M |
| 2026-09-14 | CNY 9,61 | -%0,52 | CNY 9,65 | CNY 9,93 | CNY 9,50 | 5,06M |
| 2026-09-11 | CNY 9,66 | -%3,01 | CNY 9,84 | CNY 9,96 | CNY 9,63 | 6,78M |
| 2026-09-10 | CNY 9,96 | -%2,16 | CNY 10,18 | CNY 10,27 | CNY 9,93 | 5,57M |
| 2026-09-09 | CNY 10,18 | +%0,20 | CNY 10,15 | CNY 10,19 | CNY 9,99 | 7,73M |
| 2026-09-08 | CNY 10,16 | +%0,10 | CNY 10,15 | CNY 10,22 | CNY 10,03 | 9,21M |
| 2026-09-07 | CNY 10,15 | +%1,91 | CNY 10,17 | CNY 10,20 | CNY 9,93 | 12,37M |
| 2026-09-04 | CNY 9,96 | +%3,97 | CNY 9,60 | CNY 10,50 | CNY 9,51 | 12,26M |
| 2026-09-03 | CNY 9,58 | -%1,14 | CNY 9,75 | CNY 10,00 | CNY 9,55 | 5,46M |
| 2026-09-02 | CNY 9,69 | -%1,42 | CNY 9,71 | CNY 9,83 | CNY 9,60 | 4,03M |
| 2026-09-01 | CNY 9,83 | +%2,18 | CNY 9,55 | CNY 9,91 | CNY 9,55 | 5,27M |
| 2026-08-31 | CNY 9,62 | +%0,63 | CNY 9,53 | CNY 9,65 | CNY 9,51 | 4,45M |
| 2026-08-28 | CNY 9,56 | +%1,27 | CNY 9,43 | CNY 9,58 | CNY 9,40 | 3,34M |
| 2026-08-27 | CNY 9,44 | -%0,74 | CNY 9,45 | CNY 9,52 | CNY 9,41 | 3,57M |
| 2026-08-26 | CNY 9,51 | +%0,11 | CNY 9,47 | CNY 9,65 | CNY 9,45 | 3,78M |
| 2026-08-25 | CNY 9,50 | +%3,49 | CNY 9,17 | CNY 9,52 | CNY 9,12 | 5,03M |
| 2026-08-24 | CNY 9,18 | -%1,92 | CNY 9,39 | CNY 9,39 | CNY 9,12 | 3,33M |
| 2026-08-21 | CNY 9,36 | -%1,16 | CNY 9,46 | CNY 9,46 | CNY 9,21 | 3,68M |
| 2026-08-20 | CNY 9,47 | +%1,28 | CNY 9,40 | CNY 9,51 | CNY 9,33 | 3,52M |
| 2026-08-19 | CNY 9,35 | -%3,11 | CNY 9,55 | CNY 9,61 | CNY 9,33 | 4,78M |
| 2026-08-18 | CNY 9,65 | +%1,79 | CNY 9,53 | CNY 9,65 | CNY 9,45 | 5,37M |
| 2026-08-17 | CNY 9,48 | +%0,53 | CNY 9,40 | CNY 9,51 | CNY 9,30 | 3,47M |
| 2026-08-14 | CNY 9,43 | +%0,43 | CNY 9,40 | CNY 9,50 | CNY 9,24 | 4,52M |
| 2026-08-13 | CNY 9,39 | -%1,37 | CNY 9,48 | CNY 9,53 | CNY 9,35 | 2,98M |
| 2026-08-12 | CNY 9,52 | +%0,95 | CNY 9,40 | CNY 9,55 | CNY 9,37 | 3,41M |
| 2026-08-11 | CNY 9,43 | +%0,11 | CNY 9,39 | CNY 9,55 | CNY 9,33 | 4,50M |
| 2026-08-10 | CNY 9,42 | +%2,84 | CNY 9,15 | CNY 9,47 | CNY 9,13 | 5,49M |
| 2026-08-07 | CNY 9,16 | -%1,08 | CNY 9,26 | CNY 9,27 | CNY 9,01 | 3,41M |
| 2026-08-06 | CNY 9,26 | +%0,76 | CNY 9,21 | CNY 9,28 | CNY 9,11 | 3,09M |
| 2026-08-05 | CNY 9,19 | -%0,43 | CNY 9,27 | CNY 9,31 | CNY 9,10 | 3,78M |
| 2026-08-04 | CNY 9,23 | -%1,49 | CNY 9,38 | CNY 9,45 | CNY 9,20 | 4,56M |
| 2026-08-03 | CNY 9,37 | +%0,75 | CNY 9,29 | CNY 9,42 | CNY 9,22 | 4,38M |
| 2026-07-31 | CNY 9,30 | +%1,09 | CNY 9,00 | CNY 9,31 | CNY 9,00 | 5,96M |
| 2026-07-30 | CNY 9,20 | +%0,88 | CNY 9,20 | CNY 9,47 | CNY 9,10 | 8,72M |
| 2026-07-29 | CNY 9,12 | +%0,88 | CNY 9,03 | CNY 9,28 | CNY 9,03 | 4,88M |
| 2026-07-28 | CNY 9,04 | +%1,80 | CNY 8,81 | CNY 9,06 | CNY 8,81 | 3,88M |
| 2026-07-27 | CNY 8,88 | +%3,98 | CNY 8,55 | CNY 8,90 | CNY 8,55 | 4,93M |
| 2026-07-24 | CNY 8,54 | -%3,50 | CNY 8,80 | CNY 8,84 | CNY 8,53 | 2,81M |
| 2026-07-23 | CNY 8,85 | +%1,61 | CNY 8,66 | CNY 8,86 | CNY 8,63 | 2,11M |
| 2026-07-22 | CNY 8,71 | +%0,23 | CNY 8,65 | CNY 8,76 | CNY 8,57 | 3,40M |
| 2026-07-21 | CNY 8,69 | -%1,59 | CNY 8,84 | CNY 8,87 | CNY 8,64 | 4,78M |
| 2026-07-20 | CNY 8,83 | -%1,34 | CNY 8,97 | CNY 9,10 | CNY 8,73 | 4,89M |
| 2026-07-17 | CNY 8,95 | -%1,76 | CNY 9,12 | CNY 9,25 | CNY 8,89 | 4,42M |
| 2026-07-16 | CNY 9,11 | +%1,67 | CNY 8,91 | CNY 9,20 | CNY 8,86 | 4,39M |
| 2026-07-15 | CNY 8,96 | +%2,52 | CNY 8,68 | CNY 8,98 | CNY 8,64 | 4,19M |
| 2026-07-14 | CNY 8,74 | +%3,68 | CNY 8,46 | CNY 8,76 | CNY 8,37 | 3,88M |
| 2026-07-13 | CNY 8,43 | -%1,86 | CNY 8,58 | CNY 8,61 | CNY 8,40 | 3,16M |
| 2026-07-10 | CNY 8,59 | +%1,30 | CNY 8,43 | CNY 8,73 | CNY 8,34 | 4,06M |
| 2026-07-09 | CNY 8,48 | -%1,28 | CNY 8,59 | CNY 8,66 | CNY 8,39 | 4,00M |
| 2026-07-08 | CNY 8,59 | +%0,23 | CNY 8,57 | CNY 8,72 | CNY 8,50 | 2,69M |
| 2026-07-07 | CNY 8,57 | -%2,94 | CNY 8,82 | CNY 8,82 | CNY 8,54 | 2,45M |
| 2026-07-06 | CNY 8,83 | +%1,49 | CNY 8,70 | CNY 8,90 | CNY 8,68 | 3,71M |
| 2026-07-03 | CNY 8,70 | +%1,40 | CNY 8,59 | CNY 8,77 | CNY 8,58 | 2,54M |
| 2026-07-02 | CNY 8,58 | +%0,70 | CNY 8,51 | CNY 8,72 | CNY 8,43 | 3,53M |
| 2026-07-01 | CNY 8,52 | +%2,90 | CNY 8,29 | CNY 8,58 | CNY 8,24 | 3,67M |
| 2026-06-30 | CNY 8,28 | -%1,43 | CNY 8,39 | CNY 8,43 | CNY 8,20 | 2,41M |
| 2026-06-29 | CNY 8,40 | -%0,24 | CNY 8,42 | CNY 8,47 | CNY 8,11 | 3,27M |
| 2026-06-26 | CNY 8,42 | -%2,77 | CNY 8,60 | CNY 8,67 | CNY 8,40 | 4,26M |
| 2026-06-25 | CNY 8,66 | -%0,12 | CNY 8,64 | CNY 8,69 | CNY 8,52 | 3,47M |
| 2026-06-24 | CNY 8,67 | -%4,73 | CNY 9,07 | CNY 9,10 | CNY 8,50 | 6,00M |
| 2026-06-23 | CNY 9,10 | +%3,53 | CNY 8,77 | CNY 9,27 | CNY 8,73 | 7,51M |
| 2026-06-22 | CNY 8,79 | %0,00 | CNY 8,72 | CNY 8,84 | CNY 8,48 | 3,57M |
| 2026-06-18 | CNY 8,79 | -%0,23 | CNY 8,77 | CNY 8,87 | CNY 8,60 | 2,25M |
| 2026-06-17 | CNY 8,81 | -%2,44 | CNY 9,05 | CNY 9,08 | CNY 8,81 | 3,55M |
| 2026-06-16 | CNY 9,03 | -%0,77 | CNY 9,08 | CNY 9,13 | CNY 8,98 | 2,31M |
| 2026-06-15 | CNY 9,10 | -%0,22 | CNY 9,22 | CNY 9,26 | CNY 9,01 | 3,58M |
| 2026-06-12 | CNY 9,12 | +%2,13 | CNY 8,96 | CNY 9,17 | CNY 8,93 | 4,50M |
| 2026-06-11 | CNY 8,93 | -%1,65 | CNY 9,09 | CNY 9,12 | CNY 8,79 | 3,84M |
| 2026-06-10 | CNY 9,08 | -%0,22 | CNY 9,05 | CNY 9,17 | CNY 8,96 | 2,85M |
| 2026-06-09 | CNY 9,10 | -%0,44 | CNY 9,28 | CNY 9,28 | CNY 9,02 | 2,43M |
| 2026-06-08 | CNY 9,14 | -%2,66 | CNY 9,15 | CNY 9,39 | CNY 9,02 | 3,27M |
| 2026-06-05 | CNY 9,39 | +%1,51 | CNY 9,23 | CNY 9,44 | CNY 9,21 | 3,31M |
| 2026-06-04 | CNY 9,25 | -%2,12 | CNY 9,40 | CNY 9,49 | CNY 9,20 | 3,43M |
| 2026-06-03 | CNY 9,45 | -%1,77 | CNY 9,62 | CNY 9,62 | CNY 9,36 | 3,22M |
| 2026-06-02 | CNY 9,62 | -%2,14 | CNY 9,82 | CNY 9,84 | CNY 9,56 | 3,38M |
| 2026-06-01 | CNY 9,83 | +%2,40 | CNY 9,60 | CNY 9,87 | CNY 9,50 | 3,69M |
| 2026-05-29 | CNY 9,60 | +%0,42 | CNY 9,59 | CNY 9,80 | CNY 9,55 | 3,64M |
| 2026-05-28 | CNY 9,56 | -%0,52 | CNY 9,59 | CNY 9,66 | CNY 9,38 | 2,96M |
| 2026-05-27 | CNY 9,61 | -%1,13 | CNY 9,69 | CNY 9,72 | CNY 9,46 | 3,47M |
| 2026-05-26 | CNY 9,72 | -%0,31 | CNY 9,73 | CNY 9,83 | CNY 9,61 | 2,76M |