Zhefu Holding Group Co., Ltd. Class A 002266
SZSE · Çin · Üretici İmalatı
CNY 4,63+0,09 (+%1,98)
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 4,63 | +%1,98 | CNY 4,55 | CNY 4,65 | CNY 4,53 | 48,37M |
| 2026-09-29 | CNY 4,54 | +%0,22 | CNY 4,53 | CNY 4,56 | CNY 4,51 | 48,18M |
| 2026-09-28 | CNY 4,53 | -%1,31 | CNY 4,60 | CNY 4,60 | CNY 4,48 | 57,38M |
| 2026-09-24 | CNY 4,59 | -%4,18 | CNY 4,77 | CNY 4,80 | CNY 4,58 | 79,72M |
| 2026-09-23 | CNY 4,79 | -%4,01 | CNY 4,99 | CNY 5,01 | CNY 4,79 | 71,70M |
| 2026-09-22 | CNY 4,99 | -%1,19 | CNY 5,05 | CNY 5,08 | CNY 4,97 | 56,28M |
| 2026-09-21 | CNY 5,05 | +%1,41 | CNY 4,99 | CNY 5,08 | CNY 4,98 | 73,67M |
| 2026-09-18 | CNY 4,98 | +%1,22 | CNY 4,95 | CNY 4,98 | CNY 4,91 | 64,59M |
| 2026-09-17 | CNY 4,92 | +%2,71 | CNY 4,80 | CNY 5,08 | CNY 4,79 | 108,24M |
| 2026-09-16 | CNY 4,79 | +%1,70 | CNY 4,71 | CNY 4,82 | CNY 4,68 | 49,18M |
| 2026-09-15 | CNY 4,71 | -%1,67 | CNY 4,78 | CNY 4,79 | CNY 4,69 | 44,26M |
| 2026-09-14 | CNY 4,79 | %0,00 | CNY 4,75 | CNY 4,85 | CNY 4,74 | 39,05M |
| 2026-09-11 | CNY 4,79 | -%2,24 | CNY 4,84 | CNY 4,85 | CNY 4,71 | 64,43M |
| 2026-09-10 | CNY 4,90 | -%1,41 | CNY 4,95 | CNY 4,97 | CNY 4,89 | 48,04M |
| 2026-09-09 | CNY 4,97 | +%3,11 | CNY 4,81 | CNY 4,98 | CNY 4,80 | 77,17M |
| 2026-09-08 | CNY 4,82 | +%1,47 | CNY 4,77 | CNY 4,85 | CNY 4,75 | 55,65M |
| 2026-09-07 | CNY 4,75 | -%2,46 | CNY 4,87 | CNY 4,87 | CNY 4,74 | 75,07M |
| 2026-09-04 | CNY 4,87 | +%0,62 | CNY 4,85 | CNY 4,97 | CNY 4,84 | 67,23M |
| 2026-09-03 | CNY 4,84 | +%1,04 | CNY 4,81 | CNY 4,86 | CNY 4,78 | 52,05M |
| 2026-09-02 | CNY 4,79 | -%2,04 | CNY 4,86 | CNY 4,87 | CNY 4,77 | 83,42M |
| 2026-09-01 | CNY 4,89 | %0,00 | CNY 4,88 | CNY 4,92 | CNY 4,85 | 79,77M |
| 2026-08-31 | CNY 4,89 | -%1,21 | CNY 4,91 | CNY 4,91 | CNY 4,77 | 83,61M |
| 2026-08-28 | CNY 4,95 | -%1,00 | CNY 4,99 | CNY 5,01 | CNY 4,92 | 65,76M |
| 2026-08-27 | CNY 5,00 | +%1,42 | CNY 4,89 | CNY 5,01 | CNY 4,80 | 80,93M |
| 2026-08-26 | CNY 4,93 | +%2,71 | CNY 4,82 | CNY 4,98 | CNY 4,80 | 75,38M |
| 2026-08-25 | CNY 4,80 | -%1,23 | CNY 4,81 | CNY 4,86 | CNY 4,76 | 52,29M |
| 2026-08-24 | CNY 4,86 | +%0,62 | CNY 4,88 | CNY 4,96 | CNY 4,78 | 74,13M |
| 2026-08-21 | CNY 4,83 | +%0,21 | CNY 4,80 | CNY 4,85 | CNY 4,77 | 45,73M |
| 2026-08-20 | CNY 4,82 | -%1,03 | CNY 4,92 | CNY 4,97 | CNY 4,80 | 57,71M |
| 2026-08-19 | CNY 4,87 | -%2,60 | CNY 4,96 | CNY 5,02 | CNY 4,85 | 74,16M |
| 2026-08-18 | CNY 5,00 | -%1,38 | CNY 5,06 | CNY 5,09 | CNY 4,98 | 56,64M |
| 2026-08-17 | CNY 5,07 | +%3,05 | CNY 4,94 | CNY 5,09 | CNY 4,93 | 74,65M |
| 2026-08-14 | CNY 4,92 | +%0,20 | CNY 4,91 | CNY 4,95 | CNY 4,85 | 47,10M |
| 2026-08-13 | CNY 4,91 | -%2,39 | CNY 5,03 | CNY 5,04 | CNY 4,90 | 56,57M |
| 2026-08-12 | CNY 5,03 | +%1,21 | CNY 4,97 | CNY 5,05 | CNY 4,96 | 54,57M |
| 2026-08-11 | CNY 4,97 | -%4,05 | CNY 5,16 | CNY 5,18 | CNY 4,96 | 101,42M |
| 2026-08-10 | CNY 5,18 | +%2,57 | CNY 5,05 | CNY 5,20 | CNY 5,04 | 83,40M |
| 2026-08-07 | CNY 5,05 | +%1,00 | CNY 5,00 | CNY 5,07 | CNY 4,99 | 61,90M |
| 2026-08-06 | CNY 5,00 | +%0,40 | CNY 5,00 | CNY 5,07 | CNY 4,96 | 82,85M |
| 2026-08-05 | CNY 4,98 | +%2,26 | CNY 4,84 | CNY 5,03 | CNY 4,83 | 80,14M |
| 2026-08-04 | CNY 4,87 | +%2,53 | CNY 4,71 | CNY 4,90 | CNY 4,71 | 93,53M |
| 2026-08-03 | CNY 4,75 | +%3,04 | CNY 4,68 | CNY 4,80 | CNY 4,65 | 119,01M |
| 2026-07-31 | CNY 4,61 | +%0,88 | CNY 4,62 | CNY 4,67 | CNY 4,57 | 82,36M |
| 2026-07-30 | CNY 4,57 | -%0,65 | CNY 4,57 | CNY 4,64 | CNY 4,50 | 84,87M |
| 2026-07-29 | CNY 4,60 | +%2,91 | CNY 4,47 | CNY 4,67 | CNY 4,43 | 99,67M |
| 2026-07-28 | CNY 4,47 | -%1,54 | CNY 4,48 | CNY 4,53 | CNY 4,44 | 67,74M |
| 2026-07-27 | CNY 4,54 | +%2,71 | CNY 4,47 | CNY 4,55 | CNY 4,44 | 71,86M |
| 2026-07-24 | CNY 4,42 | -%4,54 | CNY 4,56 | CNY 4,58 | CNY 4,39 | 78,90M |
| 2026-07-23 | CNY 4,63 | +%2,43 | CNY 4,50 | CNY 4,65 | CNY 4,47 | 90,92M |
| 2026-07-22 | CNY 4,52 | -%1,09 | CNY 4,56 | CNY 4,64 | CNY 4,47 | 74,12M |
| 2026-07-21 | CNY 4,57 | +%2,70 | CNY 4,46 | CNY 4,58 | CNY 4,37 | 94,44M |
| 2026-07-20 | CNY 4,45 | -%0,89 | CNY 4,55 | CNY 4,60 | CNY 4,38 | 89,24M |
| 2026-07-17 | CNY 4,49 | -%6,65 | CNY 4,80 | CNY 4,83 | CNY 4,48 | 123,80M |
| 2026-07-16 | CNY 4,81 | -%5,50 | CNY 5,04 | CNY 5,09 | CNY 4,77 | 113,17M |
| 2026-07-15 | CNY 5,09 | -%1,17 | CNY 5,15 | CNY 5,25 | CNY 5,05 | 91,00M |
| 2026-07-14 | CNY 5,15 | +%5,32 | CNY 4,89 | CNY 5,18 | CNY 4,78 | 125,28M |
| 2026-07-13 | CNY 4,89 | -%6,14 | CNY 5,17 | CNY 5,22 | CNY 4,86 | 129,28M |
| 2026-07-10 | CNY 5,21 | +%0,19 | CNY 5,19 | CNY 5,43 | CNY 5,15 | 145,06M |
| 2026-07-09 | CNY 5,20 | -%1,70 | CNY 5,20 | CNY 5,35 | CNY 4,99 | 178,69M |
| 2026-07-08 | CNY 5,29 | -%8,00 | CNY 5,60 | CNY 5,69 | CNY 5,18 | 306,47M |
| 2026-07-07 | CNY 5,75 | +%8,70 | CNY 5,30 | CNY 5,82 | CNY 5,25 | 370,04M |
| 2026-07-06 | CNY 5,29 | -%0,19 | CNY 5,38 | CNY 5,40 | CNY 5,19 | 189,65M |
| 2026-07-03 | CNY 5,30 | +%6,21 | CNY 5,05 | CNY 5,37 | CNY 5,00 | 175,66M |
| 2026-07-02 | CNY 4,99 | -%3,67 | CNY 5,11 | CNY 5,13 | CNY 4,97 | 115,01M |
| 2026-07-01 | CNY 5,18 | +%2,37 | CNY 5,08 | CNY 5,23 | CNY 4,99 | 127,17M |
| 2026-06-30 | CNY 5,06 | +%3,27 | CNY 4,89 | CNY 5,08 | CNY 4,87 | 99,77M |
| 2026-06-29 | CNY 4,90 | -%0,20 | CNY 4,95 | CNY 5,02 | CNY 4,82 | 91,91M |
| 2026-06-26 | CNY 4,91 | -%3,35 | CNY 5,10 | CNY 5,17 | CNY 4,89 | 90,58M |
| 2026-06-25 | CNY 5,08 | +%2,01 | CNY 4,96 | CNY 5,25 | CNY 4,94 | 112,60M |
| 2026-06-24 | CNY 4,98 | -%0,60 | CNY 5,02 | CNY 5,03 | CNY 4,83 | 88,65M |
| 2026-06-23 | CNY 5,01 | -%5,83 | CNY 5,29 | CNY 5,33 | CNY 4,95 | 137,49M |
| 2026-06-22 | CNY 5,32 | +%9,24 | CNY 4,87 | CNY 5,35 | CNY 4,85 | 140,48M |
| 2026-06-18 | CNY 4,87 | -%0,61 | CNY 4,89 | CNY 5,01 | CNY 4,85 | 65,01M |
| 2026-06-17 | CNY 4,90 | -%1,41 | CNY 4,95 | CNY 4,99 | CNY 4,83 | 60,22M |
| 2026-06-16 | CNY 4,97 | +%0,40 | CNY 4,93 | CNY 4,99 | CNY 4,85 | 77,43M |
| 2026-06-15 | CNY 4,95 | +%3,34 | CNY 4,80 | CNY 4,98 | CNY 4,78 | 82,76M |
| 2026-06-12 | CNY 4,79 | +%2,57 | CNY 4,69 | CNY 4,86 | CNY 4,61 | 90,00M |
| 2026-06-11 | CNY 4,67 | %0,00 | CNY 4,60 | CNY 4,68 | CNY 4,58 | 58,34M |
| 2026-06-10 | CNY 4,67 | +%1,30 | CNY 4,56 | CNY 4,68 | CNY 4,55 | 60,99M |
| 2026-06-09 | CNY 4,61 | +%0,88 | CNY 4,61 | CNY 4,63 | CNY 4,50 | 67,17M |
| 2026-06-08 | CNY 4,57 | -%7,49 | CNY 4,83 | CNY 4,85 | CNY 4,52 | 100,73M |
| 2026-06-05 | CNY 4,94 | -%1,20 | CNY 4,99 | CNY 5,07 | CNY 4,90 | 78,18M |
| 2026-06-04 | CNY 5,00 | -%1,96 | CNY 5,07 | CNY 5,11 | CNY 4,93 | 76,22M |
| 2026-06-03 | CNY 5,10 | +%0,59 | CNY 5,06 | CNY 5,20 | CNY 5,05 | 66,54M |
| 2026-06-02 | CNY 5,07 | %0,00 | CNY 5,08 | CNY 5,13 | CNY 4,98 | 78,81M |
| 2026-06-01 | CNY 5,07 | -%1,55 | CNY 5,11 | CNY 5,21 | CNY 5,03 | 80,61M |
| 2026-05-29 | CNY 5,15 | -%2,83 | CNY 5,31 | CNY 5,34 | CNY 5,12 | 84,64M |
| 2026-05-28 | CNY 5,30 | -%0,38 | CNY 5,31 | CNY 5,38 | CNY 5,24 | 82,43M |
| 2026-05-27 | CNY 5,32 | -%1,66 | CNY 5,40 | CNY 5,47 | CNY 5,31 | 103,43M |
| 2026-05-26 | CNY 5,41 | +%0,37 | CNY 5,39 | CNY 5,45 | CNY 5,32 | 72,93M |