Hainan Strait Shipping Co., Ltd. Class A 002320
SZSE · Çin · Ulaştırma
CNY 6,33+0,06 (+%0,96)
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 6,33 | +%0,96 | CNY 6,30 | CNY 6,36 | CNY 6,30 | 17,90M |
| 2026-09-29 | CNY 6,27 | -%1,10 | CNY 6,25 | CNY 6,36 | CNY 6,21 | 21,54M |
| 2026-09-28 | CNY 6,34 | -%6,21 | CNY 6,52 | CNY 6,57 | CNY 6,34 | 43,24M |
| 2026-09-24 | CNY 6,76 | +%5,46 | CNY 6,40 | CNY 6,97 | CNY 6,28 |
| 65,35M |
| 2026-09-23 | CNY 6,41 | -%3,90 | CNY 6,66 | CNY 6,66 | CNY 6,40 | 36,91M |
| 2026-09-22 | CNY 6,67 | -%1,33 | CNY 6,76 | CNY 6,76 | CNY 6,64 | 27,73M |
| 2026-09-21 | CNY 6,76 | +%1,20 | CNY 6,63 | CNY 6,77 | CNY 6,61 | 29,85M |
| 2026-09-18 | CNY 6,68 | +%0,15 | CNY 6,62 | CNY 6,71 | CNY 6,54 | 32,86M |
| 2026-09-17 | CNY 6,67 | %0,00 | CNY 6,63 | CNY 6,70 | CNY 6,40 | 48,98M |
| 2026-09-16 | CNY 6,67 | %0,00 | CNY 6,66 | CNY 6,80 | CNY 6,62 | 41,04M |
| 2026-09-15 | CNY 6,67 | -%3,19 | CNY 6,91 | CNY 6,95 | CNY 6,65 | 54,00M |
| 2026-09-14 | CNY 6,89 | -%3,50 | CNY 7,14 | CNY 7,35 | CNY 6,88 | 64,85M |
| 2026-09-11 | CNY 7,14 | -%8,81 | CNY 7,68 | CNY 7,68 | CNY 7,08 | 102,38M |
| 2026-09-10 | CNY 7,83 | +%4,40 | CNY 7,51 | CNY 8,09 | CNY 7,31 | 119,25M |
| 2026-09-09 | CNY 7,50 | +%3,88 | CNY 7,22 | CNY 7,60 | CNY 7,14 | 96,43M |
| 2026-09-08 | CNY 7,22 | +%2,12 | CNY 7,08 | CNY 7,33 | CNY 7,01 | 74,58M |
| 2026-09-07 | CNY 7,07 | -%0,28 | CNY 7,10 | CNY 7,29 | CNY 7,04 | 70,31M |
| 2026-09-04 | CNY 7,09 | +%3,35 | CNY 6,87 | CNY 7,19 | CNY 6,78 | 80,47M |
| 2026-09-03 | CNY 6,86 | -%0,29 | CNY 6,90 | CNY 7,12 | CNY 6,85 | 70,77M |
| 2026-09-02 | CNY 6,88 | -%0,58 | CNY 7,00 | CNY 7,00 | CNY 6,78 | 47,18M |
| 2026-09-01 | CNY 6,92 | +%4,53 | CNY 6,60 | CNY 7,08 | CNY 6,58 | 81,98M |
| 2026-08-31 | CNY 6,62 | -%2,79 | CNY 6,72 | CNY 6,81 | CNY 6,57 | 60,16M |
| 2026-08-28 | CNY 6,81 | +%3,65 | CNY 6,63 | CNY 6,96 | CNY 6,49 | 78,25M |
| 2026-08-27 | CNY 6,57 | +%1,39 | CNY 6,47 | CNY 6,99 | CNY 6,38 | 61,21M |
| 2026-08-26 | CNY 6,48 | -%0,61 | CNY 6,52 | CNY 6,60 | CNY 6,45 | 17,37M |
| 2026-08-25 | CNY 6,52 | +%2,19 | CNY 6,40 | CNY 6,56 | CNY 6,38 | 16,36M |
| 2026-08-24 | CNY 6,38 | -%0,16 | CNY 6,40 | CNY 6,47 | CNY 6,34 | 12,47M |
| 2026-08-21 | CNY 6,39 | -%1,54 | CNY 6,48 | CNY 6,49 | CNY 6,36 | 12,19M |
| 2026-08-20 | CNY 6,49 | +%1,41 | CNY 6,43 | CNY 6,52 | CNY 6,39 | 12,97M |
| 2026-08-19 | CNY 6,40 | -%2,88 | CNY 6,56 | CNY 6,59 | CNY 6,37 | 16,16M |
| 2026-08-18 | CNY 6,59 | +%0,76 | CNY 6,56 | CNY 6,65 | CNY 6,52 | 15,19M |
| 2026-08-17 | CNY 6,54 | +%1,40 | CNY 6,47 | CNY 6,57 | CNY 6,39 | 14,67M |
| 2026-08-14 | CNY 6,45 | -%1,98 | CNY 6,56 | CNY 6,58 | CNY 6,37 | 15,45M |
| 2026-08-13 | CNY 6,58 | -%1,79 | CNY 6,70 | CNY 6,72 | CNY 6,58 | 15,75M |
| 2026-08-12 | CNY 6,70 | -%0,15 | CNY 6,73 | CNY 6,77 | CNY 6,67 | 11,70M |
| 2026-08-11 | CNY 6,71 | -%1,47 | CNY 6,81 | CNY 6,82 | CNY 6,70 | 9,88M |
| 2026-08-10 | CNY 6,81 | +%1,34 | CNY 6,76 | CNY 6,84 | CNY 6,69 | 13,53M |
| 2026-08-07 | CNY 6,72 | -%1,18 | CNY 6,80 | CNY 6,83 | CNY 6,65 | 13,83M |
| 2026-08-06 | CNY 6,80 | -%1,16 | CNY 6,87 | CNY 6,89 | CNY 6,72 | 14,60M |
| 2026-08-05 | CNY 6,88 | +%0,73 | CNY 6,83 | CNY 6,95 | CNY 6,81 | 15,72M |
| 2026-08-04 | CNY 6,83 | -%1,73 | CNY 6,98 | CNY 6,99 | CNY 6,81 | 19,33M |
| 2026-08-03 | CNY 6,95 | +%3,42 | CNY 6,73 | CNY 6,95 | CNY 6,73 | 22,27M |
| 2026-07-31 | CNY 6,72 | +%0,45 | CNY 6,70 | CNY 6,73 | CNY 6,59 | 21,36M |
| 2026-07-30 | CNY 6,69 | +%1,36 | CNY 6,59 | CNY 6,82 | CNY 6,57 | 24,64M |
| 2026-07-29 | CNY 6,60 | +%2,48 | CNY 6,43 | CNY 6,65 | CNY 6,42 | 21,53M |
| 2026-07-28 | CNY 6,44 | +%0,78 | CNY 6,32 | CNY 6,49 | CNY 6,32 | 18,26M |
| 2026-07-27 | CNY 6,39 | +%2,73 | CNY 6,20 | CNY 6,41 | CNY 6,18 | 16,47M |
| 2026-07-24 | CNY 6,22 | -%3,42 | CNY 6,39 | CNY 6,44 | CNY 6,21 | 17,11M |
| 2026-07-23 | CNY 6,44 | +%2,88 | CNY 6,26 | CNY 6,44 | CNY 6,20 | 19,56M |
| 2026-07-22 | CNY 6,26 | -%0,48 | CNY 6,26 | CNY 6,31 | CNY 6,19 | 21,09M |
| 2026-07-21 | CNY 6,29 | -%0,32 | CNY 6,29 | CNY 6,37 | CNY 6,23 | 27,51M |
| 2026-07-20 | CNY 6,31 | +%2,60 | CNY 6,17 | CNY 6,41 | CNY 6,17 | 28,27M |
| 2026-07-17 | CNY 6,15 | -%3,76 | CNY 6,36 | CNY 6,48 | CNY 6,11 | 22,21M |
| 2026-07-16 | CNY 6,39 | +%0,47 | CNY 6,34 | CNY 6,47 | CNY 6,26 | 16,48M |
| 2026-07-15 | CNY 6,36 | +%1,27 | CNY 6,27 | CNY 6,46 | CNY 6,24 | 19,13M |
| 2026-07-14 | CNY 6,28 | +%2,61 | CNY 6,12 | CNY 6,29 | CNY 6,09 | 20,66M |
| 2026-07-13 | CNY 6,12 | -%4,08 | CNY 6,38 | CNY 6,38 | CNY 6,11 | 19,90M |
| 2026-07-10 | CNY 6,38 | +%3,07 | CNY 6,19 | CNY 6,47 | CNY 6,12 | 19,23M |
| 2026-07-09 | CNY 6,19 | -%1,12 | CNY 6,23 | CNY 6,29 | CNY 6,10 | 15,51M |
| 2026-07-08 | CNY 6,26 | -%0,63 | CNY 6,28 | CNY 6,41 | CNY 6,22 | 13,84M |
| 2026-07-07 | CNY 6,30 | -%3,52 | CNY 6,53 | CNY 6,56 | CNY 6,29 | 12,63M |
| 2026-07-06 | CNY 6,53 | -%0,31 | CNY 6,59 | CNY 6,68 | CNY 6,49 | 15,70M |
| 2026-07-03 | CNY 6,55 | +%0,31 | CNY 6,54 | CNY 6,67 | CNY 6,48 | 15,64M |
| 2026-07-02 | CNY 6,53 | +%1,56 | CNY 6,47 | CNY 6,80 | CNY 6,45 | 24,12M |
| 2026-07-01 | CNY 6,43 | +%2,55 | CNY 6,27 | CNY 6,53 | CNY 6,27 | 21,06M |
| 2026-06-30 | CNY 6,27 | -%1,26 | CNY 6,34 | CNY 6,40 | CNY 6,23 | 14,68M |
| 2026-06-29 | CNY 6,35 | -%1,09 | CNY 6,36 | CNY 6,42 | CNY 6,24 | 15,71M |
| 2026-06-26 | CNY 6,42 | -%1,83 | CNY 6,54 | CNY 6,54 | CNY 6,36 | 16,54M |
| 2026-06-25 | CNY 6,54 | -%0,91 | CNY 6,59 | CNY 6,68 | CNY 6,53 | 12,41M |
| 2026-06-24 | CNY 6,60 | -%2,22 | CNY 6,77 | CNY 6,78 | CNY 6,55 | 15,31M |
| 2026-06-23 | CNY 6,75 | +%0,30 | CNY 6,70 | CNY 6,92 | CNY 6,65 | 16,31M |
| 2026-06-22 | CNY 6,73 | -%0,59 | CNY 6,76 | CNY 6,76 | CNY 6,51 | 20,32M |
| 2026-06-18 | CNY 6,77 | -%1,31 | CNY 6,82 | CNY 6,93 | CNY 6,73 | 16,66M |
| 2026-06-17 | CNY 6,86 | -%2,42 | CNY 6,99 | CNY 7,03 | CNY 6,80 | 17,21M |
| 2026-06-16 | CNY 7,03 | -%0,71 | CNY 7,05 | CNY 7,09 | CNY 6,95 | 15,54M |
| 2026-06-15 | CNY 7,08 | +%2,16 | CNY 7,02 | CNY 7,41 | CNY 7,01 | 28,33M |
| 2026-06-12 | CNY 6,93 | +%2,36 | CNY 6,83 | CNY 7,02 | CNY 6,78 | 18,59M |
| 2026-06-11 | CNY 6,77 | -%1,60 | CNY 6,86 | CNY 6,87 | CNY 6,69 | 15,70M |
| 2026-06-10 | CNY 6,88 | -%1,15 | CNY 6,93 | CNY 6,96 | CNY 6,81 | 13,85M |
| 2026-06-09 | CNY 6,96 | -%0,14 | CNY 7,00 | CNY 7,04 | CNY 6,88 | 13,89M |
| 2026-06-08 | CNY 6,97 | -%3,46 | CNY 7,12 | CNY 7,27 | CNY 6,90 | 21,75M |
| 2026-06-05 | CNY 7,22 | %0,00 | CNY 7,23 | CNY 7,38 | CNY 7,20 | 15,53M |
| 2026-06-04 | CNY 7,22 | -%2,70 | CNY 7,38 | CNY 7,42 | CNY 7,19 | 17,78M |
| 2026-06-03 | CNY 7,42 | -%0,27 | CNY 7,45 | CNY 7,48 | CNY 7,36 | 14,19M |
| 2026-06-02 | CNY 7,44 | -%3,12 | CNY 7,69 | CNY 7,70 | CNY 7,43 | 17,10M |
| 2026-06-01 | CNY 7,68 | +%0,79 | CNY 7,67 | CNY 7,77 | CNY 7,54 | 19,12M |
| 2026-05-29 | CNY 7,62 | +%0,66 | CNY 7,57 | CNY 7,74 | CNY 7,54 | 21,08M |
| 2026-05-28 | CNY 7,57 | -%0,26 | CNY 7,58 | CNY 7,64 | CNY 7,41 | 18,10M |
| 2026-05-27 | CNY 7,59 | -%2,94 | CNY 7,80 | CNY 7,83 | CNY 7,56 | 17,93M |
| 2026-05-26 | CNY 7,82 | -%1,88 | CNY 7,92 | CNY 8,00 | CNY 7,65 | 18,92M |