Hunan Boyun New Materials Co., Ltd. Class A 002297
SZSE · Çin · Üretici İmalatı
CNY 19,70-0,45 (-%2,23)
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 19,70 | -%2,23 | CNY 20,18 | CNY 20,28 | CNY 19,61 | 41,74M |
| 2026-09-29 | CNY 20,15 | -%1,13 | CNY 19,80 | CNY 20,34 | CNY 19,70 | 49,59M |
| 2026-09-28 | CNY 20,38 | -%9,30 | CNY 22,47 | CNY 22,51 | CNY 20,22 | 102,45M |
| 2026-09-24 | CNY 22,47 | +%5,49 | CNY 21,15 | CNY 23,20 | CNY 21,00 | 138,60M |
| 2026-09-23 | CNY 21,30 | -%2,56 | CNY 22,20 | CNY 22,33 | CNY 21,06 | 57,19M |
| 2026-09-22 | CNY 21,86 | -%3,62 | CNY 22,66 | CNY 22,82 | CNY 21,80 | 72,62M |
| 2026-09-21 | CNY 22,68 | +%2,95 | CNY 22,25 | CNY 22,98 | CNY 21,98 | 81,93M |
| 2026-09-18 | CNY 22,03 | +%1,10 | CNY 21,76 | CNY 22,39 | CNY 21,55 | 75,09M |
| 2026-09-17 | CNY 21,79 | -%2,29 | CNY 22,08 | CNY 22,88 | CNY 21,56 | 84,07M |
| 2026-09-16 | CNY 22,30 | -%0,09 | CNY 21,86 | CNY 22,65 | CNY 21,28 | 103,69M |
| 2026-09-15 | CNY 22,32 | -%2,19 | CNY 22,08 | CNY 23,30 | CNY 22,08 | 108,67M |
| 2026-09-14 | CNY 22,82 | -%3,02 | CNY 23,50 | CNY 23,77 | CNY 21,65 | 148,83M |
| 2026-09-11 | CNY 23,53 | +%7,44 | CNY 21,84 | CNY 24,09 | CNY 21,46 | 190,27M |
| 2026-09-10 | CNY 21,90 | -%2,67 | CNY 21,89 | CNY 23,29 | CNY 21,88 | 131,81M |
| 2026-09-09 | CNY 22,50 | +%0,81 | CNY 21,62 | CNY 23,50 | CNY 20,84 | 180,61M |
| 2026-09-08 | CNY 22,32 | +%7,10 | CNY 20,80 | CNY 22,32 | CNY 20,31 | 165,05M |
| 2026-09-07 | CNY 20,84 | -%2,25 | CNY 21,23 | CNY 21,36 | CNY 20,50 | 102,07M |
| 2026-09-04 | CNY 21,32 | -%3,09 | CNY 22,01 | CNY 22,85 | CNY 21,16 | 187,70M |
| 2026-09-03 | CNY 22,00 | +%10,00 | CNY 20,70 | CNY 22,00 | CNY 19,92 | 179,85M |
| 2026-09-02 | CNY 20,00 | +%10,01 | CNY 17,88 | CNY 20,00 | CNY 17,85 | 68,87M |
| 2026-09-01 | CNY 18,18 | -%1,89 | CNY 18,50 | CNY 18,54 | CNY 17,91 | 35,37M |
| 2026-08-31 | CNY 18,53 | +%1,76 | CNY 17,88 | CNY 18,62 | CNY 17,71 | 35,38M |
| 2026-08-28 | CNY 18,21 | -%1,03 | CNY 18,36 | CNY 18,55 | CNY 18,16 | 34,60M |
| 2026-08-27 | CNY 18,40 | +%5,63 | CNY 17,42 | CNY 18,43 | CNY 17,34 | 50,13M |
| 2026-08-26 | CNY 17,42 | -%0,74 | CNY 17,52 | CNY 17,78 | CNY 17,03 | 33,81M |
| 2026-08-25 | CNY 17,55 | +%0,52 | CNY 17,00 | CNY 17,78 | CNY 16,62 | 46,78M |
| 2026-08-24 | CNY 17,46 | -%1,80 | CNY 17,78 | CNY 18,09 | CNY 16,94 | 40,27M |
| 2026-08-21 | CNY 17,78 | +%2,83 | CNY 17,18 | CNY 17,94 | CNY 16,90 | 39,52M |
| 2026-08-20 | CNY 17,29 | -%1,65 | CNY 17,92 | CNY 18,04 | CNY 17,11 | 42,88M |
| 2026-08-19 | CNY 17,58 | -%9,98 | CNY 19,63 | CNY 19,69 | CNY 17,58 | 62,52M |
| 2026-08-18 | CNY 19,53 | -%2,01 | CNY 19,73 | CNY 20,20 | CNY 19,27 | 54,33M |
| 2026-08-17 | CNY 19,93 | +%5,12 | CNY 19,19 | CNY 19,99 | CNY 19,19 | 66,78M |
| 2026-08-14 | CNY 18,96 | +%1,99 | CNY 18,76 | CNY 19,05 | CNY 18,50 | 36,58M |
| 2026-08-13 | CNY 18,59 | -%2,82 | CNY 19,26 | CNY 19,34 | CNY 18,59 | 36,56M |
| 2026-08-12 | CNY 19,13 | +%2,30 | CNY 18,78 | CNY 19,33 | CNY 18,64 | 38,20M |
| 2026-08-11 | CNY 18,70 | -%2,30 | CNY 18,73 | CNY 19,18 | CNY 18,42 | 46,62M |
| 2026-08-10 | CNY 19,14 | -%0,31 | CNY 19,28 | CNY 19,62 | CNY 18,61 | 57,87M |
| 2026-08-07 | CNY 19,20 | +%2,56 | CNY 18,90 | CNY 19,32 | CNY 18,24 | 80,48M |
| 2026-08-06 | CNY 18,72 | +%4,82 | CNY 17,80 | CNY 19,15 | CNY 17,74 | 85,31M |
| 2026-08-05 | CNY 17,86 | +%5,74 | CNY 16,93 | CNY 18,12 | CNY 16,80 | 68,14M |
| 2026-08-04 | CNY 16,89 | +%7,24 | CNY 15,95 | CNY 16,99 | CNY 15,80 | 59,93M |
| 2026-08-03 | CNY 15,75 | +%1,94 | CNY 15,50 | CNY 16,02 | CNY 15,30 | 41,79M |
| 2026-07-31 | CNY 15,45 | +%2,86 | CNY 15,67 | CNY 16,20 | CNY 15,42 | 41,95M |
| 2026-07-30 | CNY 15,02 | -%7,28 | CNY 16,11 | CNY 16,52 | CNY 14,90 | 40,14M |
| 2026-07-29 | CNY 16,20 | -%2,64 | CNY 16,60 | CNY 16,87 | CNY 15,68 | 41,59M |
| 2026-07-28 | CNY 16,64 | -%4,04 | CNY 17,28 | CNY 17,92 | CNY 16,51 | 42,23M |
| 2026-07-27 | CNY 17,34 | +%3,03 | CNY 16,67 | CNY 17,37 | CNY 16,60 | 35,42M |
| 2026-07-24 | CNY 16,83 | -%3,99 | CNY 17,30 | CNY 17,65 | CNY 16,62 | 38,51M |
| 2026-07-23 | CNY 17,53 | +%2,63 | CNY 17,02 | CNY 18,05 | CNY 17,01 | 47,26M |
| 2026-07-22 | CNY 17,08 | -%3,72 | CNY 17,54 | CNY 17,90 | CNY 16,86 | 45,97M |
| 2026-07-21 | CNY 17,74 | +%8,24 | CNY 16,87 | CNY 17,75 | CNY 14,75 | 70,94M |
| 2026-07-20 | CNY 16,39 | -%9,75 | CNY 18,87 | CNY 18,95 | CNY 16,34 | 51,16M |
| 2026-07-17 | CNY 18,16 | -%9,38 | CNY 20,15 | CNY 20,42 | CNY 18,04 | 49,93M |
| 2026-07-16 | CNY 20,04 | -%6,49 | CNY 20,85 | CNY 21,38 | CNY 19,82 | 49,90M |
| 2026-07-15 | CNY 21,43 | +%0,56 | CNY 21,74 | CNY 22,40 | CNY 21,14 | 58,97M |
| 2026-07-14 | CNY 21,31 | -%1,48 | CNY 20,30 | CNY 21,44 | CNY 19,57 | 74,45M |
| 2026-07-13 | CNY 21,63 | -%9,99 | CNY 23,75 | CNY 23,79 | CNY 21,63 | 41,92M |
| 2026-07-10 | CNY 24,03 | -%2,04 | CNY 25,01 | CNY 25,89 | CNY 23,98 | 95,02M |
| 2026-07-09 | CNY 24,53 | +%1,07 | CNY 24,51 | CNY 24,84 | CNY 23,08 | 46,36M |
| 2026-07-08 | CNY 24,27 | -%4,82 | CNY 25,80 | CNY 26,34 | CNY 24,00 | 50,19M |
| 2026-07-07 | CNY 25,50 | -%7,27 | CNY 26,80 | CNY 27,18 | CNY 25,01 | 68,82M |
| 2026-07-06 | CNY 27,50 | -%0,29 | CNY 27,62 | CNY 29,33 | CNY 26,86 | 70,99M |
| 2026-07-03 | CNY 27,58 | -%2,27 | CNY 27,88 | CNY 28,95 | CNY 27,08 | 58,25M |
| 2026-07-02 | CNY 28,22 | +%0,21 | CNY 27,00 | CNY 30,33 | CNY 26,97 | 76,31M |
| 2026-07-01 | CNY 28,16 | -%2,86 | CNY 29,30 | CNY 29,80 | CNY 27,87 | 67,26M |
| 2026-06-30 | CNY 28,99 | +%0,76 | CNY 28,59 | CNY 30,17 | CNY 27,64 | 67,14M |
| 2026-06-29 | CNY 28,77 | -%6,86 | CNY 31,41 | CNY 31,51 | CNY 27,80 | 95,49M |
| 2026-06-26 | CNY 30,89 | -%6,70 | CNY 33,48 | CNY 33,48 | CNY 30,75 | 88,69M |
| 2026-06-25 | CNY 33,11 | -%1,63 | CNY 33,19 | CNY 35,90 | CNY 32,35 | 103,45M |
| 2026-06-24 | CNY 33,66 | +%2,56 | CNY 31,70 | CNY 34,33 | CNY 30,20 | 140,94M |
| 2026-06-23 | CNY 32,82 | +%5,19 | CNY 33,64 | CNY 34,32 | CNY 31,35 | 220,05M |
| 2026-06-22 | CNY 31,20 | +%10,01 | CNY 31,20 | CNY 31,20 | CNY 29,78 | 39,58M |
| 2026-06-18 | CNY 28,36 | +%10,01 | CNY 25,70 | CNY 28,36 | CNY 25,59 | 117,85M |
| 2026-06-17 | CNY 25,78 | +%7,87 | CNY 23,80 | CNY 26,20 | CNY 23,60 | 138,52M |
| 2026-06-16 | CNY 23,90 | +%3,46 | CNY 23,40 | CNY 25,11 | CNY 22,51 | 138,07M |
| 2026-06-15 | CNY 23,10 | +%2,94 | CNY 21,90 | CNY 23,22 | CNY 21,51 | 144,87M |
| 2026-06-12 | CNY 22,44 | +%4,91 | CNY 22,00 | CNY 23,01 | CNY 21,23 | 154,92M |
| 2026-06-11 | CNY 21,39 | +%2,69 | CNY 20,94 | CNY 22,77 | CNY 20,30 | 145,73M |
| 2026-06-10 | CNY 20,83 | +%2,36 | CNY 20,21 | CNY 20,97 | CNY 19,41 | 93,42M |
| 2026-06-09 | CNY 20,35 | +%2,73 | CNY 20,33 | CNY 20,37 | CNY 19,40 | 55,85M |
| 2026-06-08 | CNY 19,81 | -%3,08 | CNY 19,30 | CNY 21,05 | CNY 19,10 | 66,48M |
| 2026-06-05 | CNY 20,44 | -%1,64 | CNY 21,10 | CNY 21,38 | CNY 20,25 | 79,48M |
| 2026-06-04 | CNY 20,78 | -%1,89 | CNY 21,09 | CNY 21,10 | CNY 20,42 | 68,74M |
| 2026-06-03 | CNY 21,18 | +%6,17 | CNY 20,00 | CNY 21,64 | CNY 19,95 | 98,62M |
| 2026-06-02 | CNY 19,95 | +%1,48 | CNY 19,99 | CNY 20,16 | CNY 19,37 | 74,28M |
| 2026-06-01 | CNY 19,66 | -%4,61 | CNY 20,39 | CNY 20,78 | CNY 19,66 | 112,24M |
| 2026-05-29 | CNY 20,61 | -%10,00 | CNY 21,68 | CNY 22,00 | CNY 20,61 | 138,94M |
| 2026-05-28 | CNY 22,90 | -%3,33 | CNY 22,10 | CNY 24,78 | CNY 21,32 | 233,79M |
| 2026-05-27 | CNY 23,69 | -%9,99 | CNY 23,69 | CNY 23,69 | CNY 23,69 | 10,00M |
| 2026-05-26 | CNY 26,32 | -%9,99 | CNY 26,32 | CNY 26,70 | CNY 26,32 | 32,09M |