Guangdong Haid Group Co., Limited Class A 002311
SZSE · Çin · Proses Endüstrileri
CNY 42,00+0,80 (+%1,94)
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 42,00 | +%1,94 | CNY 41,30 | CNY 42,20 | CNY 41,06 | 7,60M |
| 2026-09-29 | CNY 41,20 | -%0,43 | CNY 41,36 | CNY 41,70 | CNY 40,91 | 6,12M |
| 2026-09-28 | CNY 41,38 | +%0,68 | CNY 41,00 | CNY 41,55 | CNY 40,42 | 11,79M |
| 2026-09-24 | CNY 41,10 | -%0,82 | CNY 41,41 | CNY 41,59 | CNY 41,05 | 4,86M |
| 2026-09-23 | CNY 41,44 | -%1,57 | CNY 42,09 | CNY 42,09 | CNY 41,20 | 8,46M |
| 2026-09-22 | CNY 42,10 | -%0,75 | CNY 42,19 | CNY 42,28 | CNY 41,81 | 7,43M |
| 2026-09-21 | CNY 42,42 | +%1,05 | CNY 41,95 | CNY 42,47 | CNY 41,71 | 6,02M |
| 2026-09-18 | CNY 41,98 | -%0,40 | CNY 42,20 | CNY 42,62 | CNY 41,92 | 5,65M |
| 2026-09-17 | CNY 42,15 | -%0,38 | CNY 42,30 | CNY 42,35 | CNY 41,88 | 6,36M |
| 2026-09-16 | CNY 42,31 | -%0,91 | CNY 42,42 | CNY 42,98 | CNY 41,98 | 7,67M |
| 2026-09-15 | CNY 42,70 | +%0,21 | CNY 42,56 | CNY 43,38 | CNY 42,20 | 8,76M |
| 2026-09-14 | CNY 42,61 | -%0,33 | CNY 42,50 | CNY 42,94 | CNY 42,33 | 6,49M |
| 2026-09-11 | CNY 42,75 | -%0,81 | CNY 42,81 | CNY 43,14 | CNY 42,43 | 6,53M |
| 2026-09-10 | CNY 43,10 | -%2,25 | CNY 43,64 | CNY 43,99 | CNY 42,83 | 8,11M |
| 2026-09-09 | CNY 44,09 | -%0,77 | CNY 44,13 | CNY 44,76 | CNY 43,83 | 6,84M |
| 2026-09-08 | CNY 44,43 | +%0,29 | CNY 44,15 | CNY 44,69 | CNY 43,80 | 7,87M |
| 2026-09-07 | CNY 44,30 | -%0,72 | CNY 44,15 | CNY 44,47 | CNY 43,01 | 14,31M |
| 2026-09-04 | CNY 44,62 | +%1,20 | CNY 44,09 | CNY 45,60 | CNY 43,89 | 14,95M |
| 2026-09-03 | CNY 44,09 | -%4,77 | CNY 46,17 | CNY 46,21 | CNY 44,02 | 11,81M |
| 2026-09-02 | CNY 46,30 | -%0,67 | CNY 46,61 | CNY 47,37 | CNY 46,20 | 6,82M |
| 2026-09-01 | CNY 46,61 | +%0,82 | CNY 46,00 | CNY 47,50 | CNY 45,99 | 9,59M |
| 2026-08-31 | CNY 46,23 | -%0,02 | CNY 46,24 | CNY 47,12 | CNY 45,81 | 9,64M |
| 2026-08-28 | CNY 46,24 | +%1,85 | CNY 45,42 | CNY 46,31 | CNY 45,05 | 6,92M |
| 2026-08-27 | CNY 45,40 | +%1,63 | CNY 44,69 | CNY 45,95 | CNY 44,36 | 8,63M |
| 2026-08-26 | CNY 44,67 | -%0,73 | CNY 45,00 | CNY 45,88 | CNY 44,61 | 7,64M |
| 2026-08-25 | CNY 45,00 | -%2,81 | CNY 45,28 | CNY 45,80 | CNY 43,61 | 16,76M |
| 2026-08-24 | CNY 46,30 | +%1,11 | CNY 45,85 | CNY 46,68 | CNY 45,60 | 6,92M |
| 2026-08-21 | CNY 45,79 | -%1,31 | CNY 46,30 | CNY 47,00 | CNY 45,73 | 7,88M |
| 2026-08-20 | CNY 46,40 | +%2,50 | CNY 45,76 | CNY 46,50 | CNY 45,10 | 7,41M |
| 2026-08-19 | CNY 45,27 | -%1,61 | CNY 46,01 | CNY 46,50 | CNY 45,18 | 8,02M |
| 2026-08-18 | CNY 46,01 | +%2,11 | CNY 45,11 | CNY 46,13 | CNY 44,95 | 9,43M |
| 2026-08-17 | CNY 45,06 | +%0,27 | CNY 44,78 | CNY 45,33 | CNY 44,18 | 5,24M |
| 2026-08-14 | CNY 44,94 | -%1,23 | CNY 45,39 | CNY 45,54 | CNY 44,83 | 4,69M |
| 2026-08-13 | CNY 45,50 | -%0,50 | CNY 45,62 | CNY 45,68 | CNY 44,90 | 8,52M |
| 2026-08-12 | CNY 45,73 | -%1,34 | CNY 46,27 | CNY 46,43 | CNY 45,36 | 12,35M |
| 2026-08-11 | CNY 46,35 | -%0,52 | CNY 46,50 | CNY 46,94 | CNY 45,73 | 10,44M |
| 2026-08-10 | CNY 46,59 | +%1,48 | CNY 45,63 | CNY 47,12 | CNY 45,48 | 13,50M |
| 2026-08-07 | CNY 45,91 | -%3,51 | CNY 47,26 | CNY 47,36 | CNY 45,58 | 17,43M |
| 2026-08-06 | CNY 47,58 | +%1,26 | CNY 47,17 | CNY 47,74 | CNY 46,80 | 9,10M |
| 2026-08-05 | CNY 46,99 | -%1,28 | CNY 47,66 | CNY 47,70 | CNY 46,80 | 11,79M |
| 2026-08-04 | CNY 47,60 | -%2,90 | CNY 49,02 | CNY 49,24 | CNY 47,40 | 8,29M |
| 2026-08-03 | CNY 49,02 | -%0,89 | CNY 48,96 | CNY 50,25 | CNY 48,96 | 8,78M |
| 2026-07-31 | CNY 49,46 | +%0,43 | CNY 48,76 | CNY 49,58 | CNY 47,70 | 12,81M |
| 2026-07-30 | CNY 49,25 | +%2,22 | CNY 47,67 | CNY 49,68 | CNY 47,67 | 8,58M |
| 2026-07-29 | CNY 48,18 | +%0,27 | CNY 48,20 | CNY 49,55 | CNY 47,92 | 9,40M |
| 2026-07-28 | CNY 48,05 | +%0,48 | CNY 47,85 | CNY 48,35 | CNY 47,48 | 8,07M |
| 2026-07-27 | CNY 47,82 | -%0,91 | CNY 48,20 | CNY 48,55 | CNY 47,20 | 10,75M |
| 2026-07-24 | CNY 48,26 | -%0,88 | CNY 48,21 | CNY 49,19 | CNY 47,80 | 7,65M |
| 2026-07-23 | CNY 48,69 | +%0,39 | CNY 48,04 | CNY 49,20 | CNY 47,42 | 7,30M |
| 2026-07-22 | CNY 48,50 | -%0,49 | CNY 48,68 | CNY 48,79 | CNY 47,51 | 8,28M |
| 2026-07-21 | CNY 48,74 | %0,00 | CNY 48,38 | CNY 50,13 | CNY 48,02 | 21,35M |
| 2026-07-20 | CNY 48,74 | +%1,69 | CNY 47,50 | CNY 49,24 | CNY 47,11 | 12,82M |
| 2026-07-17 | CNY 47,93 | +%0,02 | CNY 47,85 | CNY 48,78 | CNY 47,20 | 15,62M |
| 2026-07-16 | CNY 47,92 | +%3,03 | CNY 46,34 | CNY 48,65 | CNY 46,24 | 15,73M |
| 2026-07-15 | CNY 46,51 | +%3,61 | CNY 44,74 | CNY 46,85 | CNY 44,45 | 10,93M |
| 2026-07-14 | CNY 44,89 | +%0,47 | CNY 44,50 | CNY 45,08 | CNY 44,02 | 11,11M |
| 2026-07-13 | CNY 44,68 | -%0,51 | CNY 44,90 | CNY 45,74 | CNY 44,16 | 7,39M |
| 2026-07-10 | CNY 44,91 | +%0,70 | CNY 44,50 | CNY 45,52 | CNY 43,85 | 8,62M |
| 2026-07-09 | CNY 44,60 | -%2,19 | CNY 45,38 | CNY 45,77 | CNY 44,35 | 9,00M |
| 2026-07-08 | CNY 45,60 | -%3,29 | CNY 46,81 | CNY 47,00 | CNY 45,05 | 8,84M |
| 2026-07-07 | CNY 47,15 | -%0,02 | CNY 46,64 | CNY 47,68 | CNY 46,18 | 8,58M |
| 2026-07-06 | CNY 47,16 | +%3,90 | CNY 45,20 | CNY 47,42 | CNY 45,11 | 14,56M |
| 2026-07-03 | CNY 45,39 | -%1,18 | CNY 45,93 | CNY 46,46 | CNY 44,71 | 10,08M |
| 2026-07-02 | CNY 45,93 | -%0,13 | CNY 45,00 | CNY 46,41 | CNY 44,70 | 12,54M |
| 2026-07-01 | CNY 45,99 | +%3,09 | CNY 44,81 | CNY 46,77 | CNY 44,60 | 11,76M |
| 2026-06-30 | CNY 44,61 | +%0,72 | CNY 44,50 | CNY 44,90 | CNY 43,80 | 10,85M |
| 2026-06-29 | CNY 44,29 | +%1,68 | CNY 43,22 | CNY 45,14 | CNY 42,01 | 12,16M |
| 2026-06-26 | CNY 43,56 | +%1,33 | CNY 43,10 | CNY 44,49 | CNY 42,60 | 9,86M |
| 2026-06-25 | CNY 42,99 | +%3,84 | CNY 41,00 | CNY 43,11 | CNY 41,00 | 12,75M |
| 2026-06-24 | CNY 41,40 | -%2,36 | CNY 42,40 | CNY 42,70 | CNY 41,00 | 8,33M |
| 2026-06-23 | CNY 42,40 | +%1,70 | CNY 41,69 | CNY 42,71 | CNY 41,46 | 11,75M |
| 2026-06-22 | CNY 41,69 | +%1,19 | CNY 41,08 | CNY 42,15 | CNY 40,46 | 10,92M |
| 2026-06-18 | CNY 41,20 | -%0,91 | CNY 41,58 | CNY 41,87 | CNY 41,20 | 10,91M |
| 2026-06-17 | CNY 41,58 | -%2,16 | CNY 41,50 | CNY 42,15 | CNY 40,90 | 8,68M |
| 2026-06-16 | CNY 42,50 | -%4,24 | CNY 44,11 | CNY 44,33 | CNY 42,26 | 15,19M |
| 2026-06-15 | CNY 44,38 | -%2,78 | CNY 45,28 | CNY 45,40 | CNY 44,07 | 9,89M |
| 2026-06-12 | CNY 45,65 | +%1,67 | CNY 44,80 | CNY 46,15 | CNY 43,72 | 14,14M |
| 2026-06-11 | CNY 44,90 | +%1,93 | CNY 43,73 | CNY 45,39 | CNY 43,70 | 10,33M |
| 2026-06-10 | CNY 44,05 | -%0,34 | CNY 43,69 | CNY 44,65 | CNY 43,68 | 8,56M |
| 2026-06-09 | CNY 44,20 | +%0,16 | CNY 43,75 | CNY 44,85 | CNY 43,55 | 7,54M |
| 2026-06-08 | CNY 44,13 | +%0,09 | CNY 43,55 | CNY 45,60 | CNY 43,55 | 9,04M |
| 2026-06-05 | CNY 44,09 | -%1,08 | CNY 44,42 | CNY 45,10 | CNY 43,95 | 7,49M |
| 2026-06-04 | CNY 44,57 | -%3,67 | CNY 46,10 | CNY 46,38 | CNY 44,45 | 12,14M |
| 2026-06-03 | CNY 46,27 | -%1,97 | CNY 46,91 | CNY 47,10 | CNY 45,58 | 6,45M |
| 2026-06-02 | CNY 47,20 | -%2,80 | CNY 48,40 | CNY 48,50 | CNY 46,30 | 10,82M |
| 2026-06-01 | CNY 48,56 | +%3,69 | CNY 46,85 | CNY 48,85 | CNY 46,85 | 15,88M |
| 2026-05-29 | CNY 46,83 | +%1,54 | CNY 46,07 | CNY 47,87 | CNY 45,72 | 16,15M |
| 2026-05-28 | CNY 46,12 | -%0,67 | CNY 46,30 | CNY 47,61 | CNY 46,03 | 9,08M |
| 2026-05-27 | CNY 46,43 | -%1,42 | CNY 47,12 | CNY 47,20 | CNY 46,14 | 6,89M |
| 2026-05-26 | CNY 47,10 | +%4,50 | CNY 44,80 | CNY 47,48 | CNY 44,70 | 14,12M |