Royal Group Co. Ltd. Class A 002329
SZSE · Çin · Proses Endüstrileri
CNY 3,71+0,05 (+%1,37)
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 3,71 | +%1,37 | CNY 3,71 | CNY 3,75 | CNY 3,61 | 26,29M |
| 2026-09-29 | CNY 3,66 | +%3,39 | CNY 3,52 | CNY 3,68 | CNY 3,51 | 26,36M |
| 2026-09-28 | CNY 3,54 | -%1,67 | CNY 3,60 | CNY 3,62 | CNY 3,49 | 16,62M |
| 2026-09-24 | CNY 3,60 | -%0,83 | CNY 3,60 | CNY 3,68 | CNY 3,58 | 17,01M |
| 2026-09-23 | CNY 3,63 | -%1,89 | CNY 3,69 | CNY 3,71 | CNY 3,58 | 25,17M |
| 2026-09-22 | CNY 3,70 | +%1,65 | CNY 3,63 | CNY 3,74 | CNY 3,57 | 27,70M |
| 2026-09-21 | CNY 3,64 | +%0,83 | CNY 3,61 | CNY 3,67 | CNY 3,58 | 21,47M |
| 2026-09-18 | CNY 3,61 | -%1,10 | CNY 3,66 | CNY 3,67 | CNY 3,59 | 22,71M |
| 2026-09-17 | CNY 3,65 | +%0,83 | CNY 3,61 | CNY 3,67 | CNY 3,55 | 22,95M |
| 2026-09-16 | CNY 3,62 | +%2,26 | CNY 3,56 | CNY 3,64 | CNY 3,50 | 25,14M |
| 2026-09-15 | CNY 3,54 | -%5,85 | CNY 3,69 | CNY 3,69 | CNY 3,53 | 37,05M |
| 2026-09-14 | CNY 3,76 | %0,00 | CNY 3,76 | CNY 3,89 | CNY 3,73 | 25,33M |
| 2026-09-11 | CNY 3,76 | -%3,84 | CNY 3,92 | CNY 3,96 | CNY 3,70 | 33,10M |
| 2026-09-10 | CNY 3,91 | -%1,51 | CNY 3,94 | CNY 3,98 | CNY 3,85 | 27,48M |
| 2026-09-09 | CNY 3,97 | -%2,22 | CNY 4,08 | CNY 4,11 | CNY 3,94 | 32,58M |
| 2026-09-08 | CNY 4,06 | +%0,50 | CNY 4,06 | CNY 4,10 | CNY 3,98 | 39,45M |
| 2026-09-07 | CNY 4,04 | +%3,86 | CNY 3,89 | CNY 4,04 | CNY 3,89 | 38,91M |
| 2026-09-04 | CNY 3,89 | +%1,04 | CNY 3,87 | CNY 3,99 | CNY 3,81 | 36,51M |
| 2026-09-03 | CNY 3,85 | -%3,75 | CNY 4,01 | CNY 4,03 | CNY 3,84 | 41,79M |
| 2026-09-02 | CNY 4,00 | -%1,48 | CNY 4,00 | CNY 4,05 | CNY 3,88 | 37,91M |
| 2026-09-01 | CNY 4,06 | +%2,53 | CNY 4,01 | CNY 4,10 | CNY 3,97 | 51,12M |
| 2026-08-31 | CNY 3,96 | -%0,75 | CNY 3,92 | CNY 3,99 | CNY 3,84 | 49,34M |
| 2026-08-28 | CNY 3,99 | +%1,79 | CNY 3,91 | CNY 4,01 | CNY 3,86 | 51,05M |
| 2026-08-27 | CNY 3,92 | +%1,03 | CNY 3,88 | CNY 3,97 | CNY 3,85 | 48,82M |
| 2026-08-26 | CNY 3,88 | -%0,77 | CNY 3,83 | CNY 3,95 | CNY 3,83 | 71,89M |
| 2026-08-25 | CNY 3,91 | +%7,71 | CNY 3,69 | CNY 3,93 | CNY 3,64 | 97,62M |
| 2026-08-24 | CNY 3,63 | -%1,89 | CNY 3,65 | CNY 3,74 | CNY 3,56 | 73,90M |
| 2026-08-21 | CNY 3,70 | +%5,41 | CNY 3,52 | CNY 3,78 | CNY 3,41 | 113,61M |
| 2026-08-20 | CNY 3,51 | -%7,87 | CNY 3,65 | CNY 3,72 | CNY 3,47 | 127,23M |
| 2026-08-19 | CNY 3,81 | -%9,93 | CNY 4,05 | CNY 4,14 | CNY 3,81 | 135,08M |
| 2026-08-18 | CNY 4,23 | -%2,98 | CNY 4,30 | CNY 4,48 | CNY 4,14 | 192,15M |
| 2026-08-17 | CNY 4,36 | +%2,11 | CNY 4,05 | CNY 4,46 | CNY 4,02 | 213,29M |
| 2026-08-14 | CNY 4,27 | -%7,58 | CNY 4,16 | CNY 4,71 | CNY 4,16 | 241,48M |
| 2026-08-13 | CNY 4,62 | +%10,00 | CNY 4,62 | CNY 4,62 | CNY 4,22 | 158,13M |
| 2026-08-12 | CNY 4,20 | +%9,95 | CNY 3,90 | CNY 4,20 | CNY 3,80 | 126,53M |
| 2026-08-11 | CNY 3,82 | +%10,09 | CNY 3,70 | CNY 3,82 | CNY 3,64 | 51,73M |
| 2026-08-10 | CNY 3,47 | +%10,16 | CNY 3,15 | CNY 3,47 | CNY 3,12 | 90,12M |
| 2026-08-07 | CNY 3,15 | -%1,87 | CNY 3,20 | CNY 3,22 | CNY 3,07 | 44,32M |
| 2026-08-06 | CNY 3,21 | -%2,43 | CNY 3,30 | CNY 3,32 | CNY 3,17 | 45,80M |
| 2026-08-05 | CNY 3,29 | -%0,60 | CNY 3,32 | CNY 3,36 | CNY 3,26 | 73,48M |
| 2026-08-04 | CNY 3,31 | +%6,43 | CNY 3,11 | CNY 3,42 | CNY 3,10 | 100,98M |
| 2026-08-03 | CNY 3,11 | +%3,32 | CNY 3,02 | CNY 3,16 | CNY 3,00 | 50,32M |
| 2026-07-31 | CNY 3,01 | -%2,59 | CNY 3,20 | CNY 3,25 | CNY 2,95 | 77,37M |
| 2026-07-30 | CNY 3,09 | -%6,08 | CNY 3,26 | CNY 3,35 | CNY 3,06 | 46,73M |
| 2026-07-29 | CNY 3,29 | +%1,86 | CNY 3,20 | CNY 3,30 | CNY 3,19 | 47,42M |
| 2026-07-28 | CNY 3,23 | -%0,31 | CNY 3,17 | CNY 3,37 | CNY 3,17 | 39,77M |
| 2026-07-27 | CNY 3,24 | +%4,52 | CNY 3,09 | CNY 3,30 | CNY 3,04 | 35,29M |
| 2026-07-24 | CNY 3,10 | -%5,20 | CNY 3,27 | CNY 3,28 | CNY 3,09 | 25,93M |
| 2026-07-23 | CNY 3,27 | +%2,51 | CNY 3,16 | CNY 3,28 | CNY 3,08 | 32,25M |
| 2026-07-22 | CNY 3,19 | +%1,92 | CNY 3,11 | CNY 3,20 | CNY 3,06 | 33,34M |
| 2026-07-21 | CNY 3,13 | -%1,26 | CNY 3,15 | CNY 3,19 | CNY 2,85 | 56,05M |
| 2026-07-20 | CNY 3,17 | -%1,86 | CNY 3,20 | CNY 3,29 | CNY 3,09 | 48,62M |
| 2026-07-17 | CNY 3,23 | -%7,18 | CNY 3,45 | CNY 3,53 | CNY 3,18 | 49,03M |
| 2026-07-16 | CNY 3,48 | +%0,58 | CNY 3,42 | CNY 3,56 | CNY 3,36 | 41,08M |
| 2026-07-15 | CNY 3,46 | -%0,57 | CNY 3,45 | CNY 3,61 | CNY 3,38 | 54,94M |
| 2026-07-14 | CNY 3,48 | +%7,41 | CNY 3,34 | CNY 3,49 | CNY 3,18 | 64,43M |
| 2026-07-13 | CNY 3,24 | -%0,31 | CNY 3,29 | CNY 3,55 | CNY 3,23 | 59,01M |
| 2026-07-10 | CNY 3,25 | +%3,83 | CNY 3,13 | CNY 3,31 | CNY 3,09 | 52,36M |
| 2026-07-09 | CNY 3,13 | -%4,86 | CNY 3,27 | CNY 3,30 | CNY 3,09 | 61,56M |
| 2026-07-08 | CNY 3,29 | -%5,19 | CNY 3,35 | CNY 3,39 | CNY 3,20 | 73,07M |
| 2026-07-07 | CNY 3,47 | +%6,12 | CNY 3,34 | CNY 3,53 | CNY 3,23 | 144,00M |
| 2026-07-06 | CNY 3,27 | +%10,10 | CNY 3,00 | CNY 3,27 | CNY 3,00 | 67,69M |
| 2026-07-03 | CNY 2,97 | +%0,68 | CNY 3,00 | CNY 3,08 | CNY 2,90 | 46,52M |
| 2026-07-02 | CNY 2,95 | +%0,34 | CNY 2,96 | CNY 3,02 | CNY 2,86 | 78,61M |
| 2026-07-01 | CNY 2,94 | +%10,11 | CNY 2,70 | CNY 2,94 | CNY 2,66 | 60,26M |
| 2026-06-30 | CNY 2,67 | -%0,74 | CNY 2,69 | CNY 2,77 | CNY 2,63 | 29,36M |
| 2026-06-29 | CNY 2,69 | +%1,51 | CNY 2,65 | CNY 2,71 | CNY 2,56 | 32,34M |
| 2026-06-26 | CNY 2,65 | -%2,21 | CNY 2,69 | CNY 2,70 | CNY 2,63 | 27,33M |
| 2026-06-25 | CNY 2,71 | -%1,45 | CNY 2,78 | CNY 2,81 | CNY 2,69 | 34,44M |
| 2026-06-24 | CNY 2,75 | -%4,84 | CNY 2,88 | CNY 2,91 | CNY 2,71 | 30,26M |
| 2026-06-23 | CNY 2,89 | +%0,70 | CNY 2,86 | CNY 2,96 | CNY 2,85 | 31,20M |
| 2026-06-22 | CNY 2,87 | -%0,35 | CNY 2,88 | CNY 2,89 | CNY 2,77 | 34,83M |
| 2026-06-18 | CNY 2,88 | -%2,70 | CNY 2,94 | CNY 2,98 | CNY 2,84 | 33,12M |
| 2026-06-17 | CNY 2,96 | -%6,03 | CNY 3,11 | CNY 3,15 | CNY 2,93 | 37,11M |
| 2026-06-16 | CNY 3,15 | -%0,32 | CNY 3,12 | CNY 3,17 | CNY 3,07 | 29,93M |
| 2026-06-15 | CNY 3,16 | %0,00 | CNY 3,20 | CNY 3,44 | CNY 3,12 | 42,36M |
| 2026-06-12 | CNY 3,16 | +%1,94 | CNY 3,18 | CNY 3,24 | CNY 3,04 | 38,35M |
| 2026-06-11 | CNY 3,10 | -%1,27 | CNY 3,12 | CNY 3,18 | CNY 3,00 | 35,76M |
| 2026-06-10 | CNY 3,14 | -%6,55 | CNY 3,36 | CNY 3,37 | CNY 3,11 | 46,47M |
| 2026-06-09 | CNY 3,36 | %0,00 | CNY 3,40 | CNY 3,44 | CNY 3,26 | 51,10M |
| 2026-06-08 | CNY 3,36 | -%5,62 | CNY 3,44 | CNY 3,79 | CNY 3,21 | 96,38M |
| 2026-06-05 | CNY 3,56 | -%9,87 | CNY 3,92 | CNY 3,92 | CNY 3,56 | 48,91M |
| 2026-06-04 | CNY 3,95 | -%4,59 | CNY 4,13 | CNY 4,17 | CNY 3,90 | 28,99M |
| 2026-06-03 | CNY 4,14 | -%3,27 | CNY 4,24 | CNY 4,29 | CNY 4,10 | 20,22M |
| 2026-06-02 | CNY 4,28 | -%2,06 | CNY 4,32 | CNY 4,36 | CNY 4,16 | 24,51M |
| 2026-06-01 | CNY 4,37 | +%0,92 | CNY 4,27 | CNY 4,40 | CNY 4,22 | 24,03M |
| 2026-05-29 | CNY 4,33 | +%1,41 | CNY 4,30 | CNY 4,51 | CNY 4,25 | 35,76M |
| 2026-05-28 | CNY 4,27 | +%1,91 | CNY 4,24 | CNY 4,47 | CNY 4,16 | 24,07M |
| 2026-05-27 | CNY 4,19 | -%2,56 | CNY 4,31 | CNY 4,38 | CNY 4,14 | 21,84M |
| 2026-05-26 | CNY 4,30 | -%5,70 | CNY 4,54 | CNY 4,54 | CNY 4,25 | 25,83M |