Zhejiang Hailide New Material Co., Ltd. Class A 002206
SZSE · Çin · Proses Endüstrileri
CNY 4,87+0,02 (+%0,41)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
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 4,87 | +%0,41 | CNY 4,85 | CNY 4,90 | CNY 4,85 | 5,07M |
| 2026-09-29 | CNY 4,85 | +%0,21 | CNY 4,87 | CNY 4,89 | CNY 4,83 | 4,78M |
| 2026-09-28 | CNY 4,84 | -%0,62 | CNY 4,88 | CNY 4,90 | CNY 4,79 | 6,32M |
| 2026-09-24 | CNY 4,87 | -%2,21 | CNY 4,98 | CNY 4,99 | CNY 4,86 | 11,58M |
| 2026-09-23 | CNY 4,98 | +%0,20 | CNY 4,97 | CNY 5,00 | CNY 4,95 | 5,33M |
| 2026-09-22 | CNY 4,97 | -%0,80 | CNY 5,03 | CNY 5,04 | CNY 4,96 | 6,03M |
| 2026-09-21 | CNY 5,01 | +%1,01 | CNY 4,95 | CNY 5,02 | CNY 4,95 | 5,87M |
| 2026-09-18 | CNY 4,96 | +%0,20 | CNY 4,99 | CNY 5,01 | CNY 4,95 | 4,75M |
| 2026-09-17 | CNY 4,95 | -%0,60 | CNY 4,95 | CNY 4,98 | CNY 4,94 | 6,54M |
| 2026-09-16 | CNY 4,98 | +%0,81 | CNY 4,97 | CNY 4,99 | CNY 4,91 | 6,32M |
| 2026-09-15 | CNY 4,94 | -%2,18 | CNY 5,05 | CNY 5,07 | CNY 4,94 | 12,17M |
| 2026-09-14 | CNY 5,05 | -%0,59 | CNY 5,06 | CNY 5,12 | CNY 5,04 | 8,69M |
| 2026-09-11 | CNY 5,08 | -%2,68 | CNY 5,20 | CNY 5,21 | CNY 5,03 | 17,94M |
| 2026-09-10 | CNY 5,22 | -%1,51 | CNY 5,29 | CNY 5,29 | CNY 5,20 | 7,58M |
| 2026-09-09 | CNY 5,30 | -%0,38 | CNY 5,29 | CNY 5,32 | CNY 5,26 | 6,48M |
| 2026-09-08 | CNY 5,32 | +%1,92 | CNY 5,23 | CNY 5,33 | CNY 5,22 | 7,90M |
| 2026-09-07 | CNY 5,22 | -%0,95 | CNY 5,27 | CNY 5,30 | CNY 5,21 | 9,71M |
| 2026-09-04 | CNY 5,27 | %0,00 | CNY 5,29 | CNY 5,34 | CNY 5,25 | 7,67M |
| 2026-09-03 | CNY 5,27 | -%0,94 | CNY 5,33 | CNY 5,35 | CNY 5,27 | 5,95M |
| 2026-09-02 | CNY 5,32 | -%1,12 | CNY 5,35 | CNY 5,38 | CNY 5,25 | 9,74M |
| 2026-09-01 | CNY 5,38 | %0,00 | CNY 5,36 | CNY 5,45 | CNY 5,36 | 13,70M |
| 2026-08-31 | CNY 5,38 | %0,00 | CNY 5,38 | CNY 5,44 | CNY 5,31 | 13,03M |
| 2026-08-28 | CNY 5,38 | +%2,09 | CNY 5,26 | CNY 5,38 | CNY 5,25 | 12,40M |
| 2026-08-27 | CNY 5,27 | %0,00 | CNY 5,27 | CNY 5,30 | CNY 5,23 | 6,09M |
| 2026-08-26 | CNY 5,27 | +%0,57 | CNY 5,25 | CNY 5,31 | CNY 5,22 | 6,88M |
| 2026-08-25 | CNY 5,24 | +%0,58 | CNY 5,20 | CNY 5,26 | CNY 5,18 | 6,12M |
| 2026-08-24 | CNY 5,21 | %0,00 | CNY 5,23 | CNY 5,25 | CNY 5,17 | 5,70M |
| 2026-08-21 | CNY 5,21 | %0,00 | CNY 5,22 | CNY 5,22 | CNY 5,16 | 5,35M |
| 2026-08-20 | CNY 5,21 | +%0,97 | CNY 5,18 | CNY 5,25 | CNY 5,16 | 6,48M |
| 2026-08-19 | CNY 5,16 | -%1,34 | CNY 5,21 | CNY 5,22 | CNY 5,13 | 7,70M |
| 2026-08-18 | CNY 5,23 | -%0,57 | CNY 5,26 | CNY 5,26 | CNY 5,21 | 5,11M |
| 2026-08-17 | CNY 5,26 | +%0,38 | CNY 5,24 | CNY 5,28 | CNY 5,19 | 5,39M |
| 2026-08-14 | CNY 5,24 | -%0,19 | CNY 5,25 | CNY 5,29 | CNY 5,21 | 6,22M |
| 2026-08-13 | CNY 5,25 | -%1,50 | CNY 5,34 | CNY 5,35 | CNY 5,24 | 9,76M |
| 2026-08-12 | CNY 5,33 | -%0,19 | CNY 5,33 | CNY 5,35 | CNY 5,28 | 8,78M |
| 2026-08-11 | CNY 5,34 | -%1,66 | CNY 5,41 | CNY 5,45 | CNY 5,32 | 10,51M |
| 2026-08-10 | CNY 5,43 | +%0,93 | CNY 5,38 | CNY 5,45 | CNY 5,34 | 8,76M |
| 2026-08-07 | CNY 5,38 | -%0,74 | CNY 5,41 | CNY 5,41 | CNY 5,32 | 10,58M |
| 2026-08-06 | CNY 5,42 | +%1,12 | CNY 5,34 | CNY 5,43 | CNY 5,33 | 16,04M |
| 2026-08-05 | CNY 5,36 | +%0,75 | CNY 5,33 | CNY 5,40 | CNY 5,29 | 12,42M |
| 2026-08-04 | CNY 5,32 | -%0,93 | CNY 5,38 | CNY 5,38 | CNY 5,30 | 11,17M |
| 2026-08-03 | CNY 5,37 | +%0,19 | CNY 5,37 | CNY 5,38 | CNY 5,29 | 12,32M |
| 2026-07-31 | CNY 5,36 | +%1,52 | CNY 5,31 | CNY 5,37 | CNY 5,28 | 8,24M |
| 2026-07-30 | CNY 5,28 | -%0,94 | CNY 5,32 | CNY 5,37 | CNY 5,25 | 8,38M |
| 2026-07-29 | CNY 5,33 | +%0,76 | CNY 5,28 | CNY 5,34 | CNY 5,26 | 9,80M |
| 2026-07-28 | CNY 5,29 | +%2,92 | CNY 5,12 | CNY 5,31 | CNY 5,11 | 19,08M |
| 2026-07-27 | CNY 5,14 | +%0,59 | CNY 5,10 | CNY 5,19 | CNY 5,10 | 7,27M |
| 2026-07-24 | CNY 5,11 | -%3,04 | CNY 5,22 | CNY 5,24 | CNY 5,10 | 10,52M |
| 2026-07-23 | CNY 5,27 | +%2,73 | CNY 5,13 | CNY 5,30 | CNY 5,11 | 12,45M |
| 2026-07-22 | CNY 5,13 | -%1,54 | CNY 5,20 | CNY 5,20 | CNY 5,12 | 7,97M |
| 2026-07-21 | CNY 5,21 | +%0,97 | CNY 5,19 | CNY 5,22 | CNY 5,12 | 10,21M |
| 2026-07-20 | CNY 5,16 | -%0,39 | CNY 5,18 | CNY 5,30 | CNY 5,13 | 12,91M |
| 2026-07-17 | CNY 5,18 | -%0,96 | CNY 5,23 | CNY 5,30 | CNY 5,16 | 10,63M |
| 2026-07-16 | CNY 5,23 | -%1,51 | CNY 5,29 | CNY 5,32 | CNY 5,20 | 6,79M |
| 2026-07-15 | CNY 5,31 | +%1,14 | CNY 5,20 | CNY 5,34 | CNY 5,20 | 6,96M |
| 2026-07-14 | CNY 5,25 | +%2,94 | CNY 5,11 | CNY 5,25 | CNY 5,08 | 9,48M |
| 2026-07-13 | CNY 5,10 | -%2,67 | CNY 5,22 | CNY 5,24 | CNY 5,07 | 11,37M |
| 2026-07-10 | CNY 5,24 | +%0,38 | CNY 5,23 | CNY 5,31 | CNY 5,17 | 7,63M |
| 2026-07-09 | CNY 5,22 | -%0,57 | CNY 5,23 | CNY 5,26 | CNY 5,15 | 9,70M |
| 2026-07-08 | CNY 5,25 | -%0,94 | CNY 5,27 | CNY 5,31 | CNY 5,21 | 9,14M |
| 2026-07-07 | CNY 5,30 | -%2,39 | CNY 5,43 | CNY 5,47 | CNY 5,26 | 11,16M |
| 2026-07-06 | CNY 5,43 | %0,00 | CNY 5,43 | CNY 5,57 | CNY 5,40 | 10,90M |
| 2026-07-03 | CNY 5,43 | -%0,73 | CNY 5,44 | CNY 5,52 | CNY 5,39 | 11,83M |
| 2026-07-02 | CNY 5,47 | +%1,86 | CNY 5,33 | CNY 5,55 | CNY 5,30 | 17,86M |
| 2026-07-01 | CNY 5,37 | +%3,87 | CNY 5,18 | CNY 5,43 | CNY 5,13 | 16,93M |
| 2026-06-30 | CNY 5,17 | -%2,82 | CNY 5,31 | CNY 5,31 | CNY 5,13 | 14,66M |
| 2026-06-29 | CNY 5,32 | %0,00 | CNY 5,30 | CNY 5,33 | CNY 5,19 | 11,83M |
| 2026-06-26 | CNY 5,32 | -%2,39 | CNY 5,45 | CNY 5,45 | CNY 5,32 | 11,31M |
| 2026-06-25 | CNY 5,45 | -%1,27 | CNY 5,52 | CNY 5,54 | CNY 5,38 | 15,52M |
| 2026-06-24 | CNY 5,52 | +%0,55 | CNY 5,48 | CNY 5,62 | CNY 5,47 | 17,25M |
| 2026-06-23 | CNY 5,49 | -%2,49 | CNY 5,59 | CNY 5,66 | CNY 5,46 | 14,10M |
| 2026-06-22 | CNY 5,63 | +%4,26 | CNY 5,38 | CNY 5,67 | CNY 5,25 | 21,24M |
| 2026-06-18 | CNY 5,40 | -%1,46 | CNY 5,46 | CNY 5,46 | CNY 5,31 | 11,95M |
| 2026-06-17 | CNY 5,48 | -%0,90 | CNY 5,50 | CNY 5,53 | CNY 5,41 | 11,95M |
| 2026-06-16 | CNY 5,53 | +%0,18 | CNY 5,47 | CNY 5,66 | CNY 5,44 | 16,59M |
| 2026-06-15 | CNY 5,52 | +%4,55 | CNY 5,34 | CNY 5,53 | CNY 5,32 | 21,09M |
| 2026-06-12 | CNY 5,28 | +%2,33 | CNY 5,19 | CNY 5,35 | CNY 5,12 | 14,52M |
| 2026-06-11 | CNY 5,16 | -%1,90 | CNY 5,23 | CNY 5,27 | CNY 5,08 | 12,90M |
| 2026-06-10 | CNY 5,26 | +%1,54 | CNY 5,16 | CNY 5,31 | CNY 5,15 | 14,25M |
| 2026-06-09 | CNY 5,18 | +%1,17 | CNY 5,15 | CNY 5,21 | CNY 5,08 | 13,51M |
| 2026-06-08 | CNY 5,12 | -%4,48 | CNY 5,29 | CNY 5,33 | CNY 5,08 | 20,74M |
| 2026-06-05 | CNY 5,36 | +%0,56 | CNY 5,36 | CNY 5,47 | CNY 5,28 | 15,25M |
| 2026-06-04 | CNY 5,33 | -%2,74 | CNY 5,49 | CNY 5,49 | CNY 5,29 | 17,76M |
| 2026-06-03 | CNY 5,48 | -%0,54 | CNY 5,52 | CNY 5,56 | CNY 5,41 | 19,53M |
| 2026-06-02 | CNY 5,51 | -%0,36 | CNY 5,54 | CNY 5,64 | CNY 5,48 | 27,00M |
| 2026-06-01 | CNY 5,53 | +%7,38 | CNY 5,18 | CNY 5,63 | CNY 5,12 | 36,35M |
| 2026-05-29 | CNY 5,15 | -%3,20 | CNY 5,32 | CNY 5,34 | CNY 5,14 | 16,13M |
| 2026-05-28 | CNY 5,32 | +%0,95 | CNY 5,28 | CNY 5,38 | CNY 5,25 | 9,32M |
| 2026-05-27 | CNY 5,27 | -%2,95 | CNY 5,43 | CNY 5,45 | CNY 5,24 | 14,42M |
| 2026-05-26 | CNY 5,43 | %0,00 | CNY 5,42 | CNY 5,44 | CNY 5,33 | 11,96M |