Kehua Data Co., Ltd. Class A 002335
SZSE · Çin · Elektronik Teknoloji
CNY 29,93-0,82 (-%2,67)
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 29,93 | -%2,67 | CNY 31,24 | CNY 31,27 | CNY 29,88 | 20,16M |
| 2026-09-29 | CNY 30,75 | +%1,15 | CNY 30,40 | CNY 31,29 | CNY 30,12 | 23,33M |
| 2026-09-28 | CNY 30,40 | -%4,55 | CNY 31,60 | CNY 31,78 | CNY 29,95 | 29,25M |
| 2026-09-24 | CNY 31,85 | -%2,39 | CNY 32,23 | CNY 32,46 | CNY 31,70 |
| 39,91M |
| 2026-09-23 | CNY 32,63 | +%7,83 | CNY 30,27 | CNY 33,29 | CNY 29,86 | 75,01M |
| 2026-09-22 | CNY 30,26 | +%2,23 | CNY 29,99 | CNY 31,35 | CNY 29,90 | 29,25M |
| 2026-09-21 | CNY 29,60 | -%0,17 | CNY 29,94 | CNY 29,99 | CNY 29,51 | 11,43M |
| 2026-09-18 | CNY 29,65 | +%1,89 | CNY 29,65 | CNY 29,78 | CNY 29,26 | 15,80M |
| 2026-09-17 | CNY 29,10 | -%0,51 | CNY 29,00 | CNY 29,57 | CNY 28,90 | 10,50M |
| 2026-09-16 | CNY 29,25 | +%1,63 | CNY 28,78 | CNY 29,48 | CNY 28,40 | 11,65M |
| 2026-09-15 | CNY 28,78 | -%1,30 | CNY 29,10 | CNY 29,25 | CNY 28,75 | 8,39M |
| 2026-09-14 | CNY 29,16 | +%0,66 | CNY 29,00 | CNY 29,40 | CNY 28,70 | 9,50M |
| 2026-09-11 | CNY 28,97 | -%1,56 | CNY 29,30 | CNY 29,33 | CNY 28,19 | 15,86M |
| 2026-09-10 | CNY 29,43 | -%2,10 | CNY 29,70 | CNY 29,75 | CNY 29,35 | 10,84M |
| 2026-09-09 | CNY 30,06 | -%0,40 | CNY 30,11 | CNY 30,44 | CNY 29,80 | 12,45M |
| 2026-09-08 | CNY 30,18 | -%2,36 | CNY 30,91 | CNY 30,92 | CNY 30,00 | 17,01M |
| 2026-09-07 | CNY 30,91 | +%2,83 | CNY 30,66 | CNY 30,95 | CNY 30,31 | 18,66M |
| 2026-09-04 | CNY 30,06 | -%1,54 | CNY 31,07 | CNY 31,21 | CNY 29,90 | 21,24M |
| 2026-09-03 | CNY 30,53 | +%1,87 | CNY 30,31 | CNY 30,67 | CNY 29,65 | 16,38M |
| 2026-09-02 | CNY 29,97 | -%0,43 | CNY 29,71 | CNY 30,22 | CNY 29,33 | 11,53M |
| 2026-09-01 | CNY 30,10 | -%2,34 | CNY 30,83 | CNY 31,11 | CNY 30,00 | 13,91M |
| 2026-08-31 | CNY 30,82 | +%0,65 | CNY 30,01 | CNY 30,87 | CNY 29,88 | 19,06M |
| 2026-08-28 | CNY 30,62 | -%0,68 | CNY 31,23 | CNY 31,78 | CNY 30,61 | 18,87M |
| 2026-08-27 | CNY 30,83 | +%1,92 | CNY 30,28 | CNY 30,89 | CNY 30,12 | 14,92M |
| 2026-08-26 | CNY 30,25 | -%0,26 | CNY 30,38 | CNY 30,58 | CNY 29,83 | 10,47M |
| 2026-08-25 | CNY 30,33 | +%2,05 | CNY 29,37 | CNY 30,65 | CNY 29,23 | 13,96M |
| 2026-08-24 | CNY 29,72 | -%1,91 | CNY 30,57 | CNY 30,57 | CNY 29,23 | 12,17M |
| 2026-08-21 | CNY 30,30 | +%1,27 | CNY 29,69 | CNY 30,60 | CNY 29,51 | 12,13M |
| 2026-08-20 | CNY 29,92 | -%0,93 | CNY 30,66 | CNY 30,78 | CNY 29,75 | 16,20M |
| 2026-08-19 | CNY 30,20 | -%6,21 | CNY 31,47 | CNY 31,53 | CNY 30,10 | 22,91M |
| 2026-08-18 | CNY 32,20 | -%2,66 | CNY 32,90 | CNY 32,95 | CNY 31,86 | 22,05M |
| 2026-08-17 | CNY 33,08 | +%1,16 | CNY 32,68 | CNY 33,15 | CNY 32,02 | 26,42M |
| 2026-08-14 | CNY 32,70 | +%1,74 | CNY 32,33 | CNY 32,86 | CNY 31,97 | 28,78M |
| 2026-08-13 | CNY 32,14 | -%1,02 | CNY 33,69 | CNY 34,33 | CNY 32,10 | 42,99M |
| 2026-08-12 | CNY 32,47 | +%3,77 | CNY 31,57 | CNY 32,95 | CNY 31,11 | 36,69M |
| 2026-08-11 | CNY 31,29 | +%0,03 | CNY 32,00 | CNY 32,10 | CNY 30,76 | 29,86M |
| 2026-08-10 | CNY 31,28 | +%0,10 | CNY 31,67 | CNY 32,12 | CNY 30,56 | 19,80M |
| 2026-08-07 | CNY 31,25 | +%0,84 | CNY 30,99 | CNY 31,41 | CNY 30,46 | 21,00M |
| 2026-08-06 | CNY 30,99 | -%1,93 | CNY 31,21 | CNY 31,45 | CNY 30,66 | 23,27M |
| 2026-08-05 | CNY 31,60 | +%1,97 | CNY 30,58 | CNY 31,80 | CNY 30,55 | 32,31M |
| 2026-08-04 | CNY 30,99 | +%5,26 | CNY 29,72 | CNY 31,10 | CNY 29,68 | 26,30M |
| 2026-08-03 | CNY 29,44 | +%2,58 | CNY 28,91 | CNY 29,91 | CNY 28,80 | 19,39M |
| 2026-07-31 | CNY 28,70 | +%3,57 | CNY 28,69 | CNY 29,64 | CNY 28,69 | 26,95M |
| 2026-07-30 | CNY 27,71 | -%3,78 | CNY 28,47 | CNY 28,80 | CNY 27,48 | 18,01M |
| 2026-07-29 | CNY 28,80 | +%0,35 | CNY 28,70 | CNY 28,89 | CNY 27,43 | 24,28M |
| 2026-07-28 | CNY 28,70 | -%5,28 | CNY 29,80 | CNY 30,00 | CNY 28,58 | 21,73M |
| 2026-07-27 | CNY 30,30 | +%2,43 | CNY 29,47 | CNY 30,30 | CNY 29,20 | 19,57M |
| 2026-07-24 | CNY 29,58 | -%3,74 | CNY 30,15 | CNY 30,32 | CNY 29,51 | 20,02M |
| 2026-07-23 | CNY 30,73 | +%0,23 | CNY 30,50 | CNY 31,16 | CNY 30,19 | 16,99M |
| 2026-07-22 | CNY 30,66 | +%0,13 | CNY 30,90 | CNY 31,65 | CNY 30,36 | 27,81M |
| 2026-07-21 | CNY 30,62 | +%4,33 | CNY 29,54 | CNY 30,68 | CNY 28,35 | 28,41M |
| 2026-07-20 | CNY 29,35 | -%1,34 | CNY 30,32 | CNY 30,70 | CNY 28,50 | 25,98M |
| 2026-07-17 | CNY 29,75 | -%6,65 | CNY 31,98 | CNY 32,16 | CNY 29,60 | 25,03M |
| 2026-07-16 | CNY 31,87 | -%2,15 | CNY 32,50 | CNY 33,21 | CNY 31,39 | 19,39M |
| 2026-07-15 | CNY 32,57 | -%3,70 | CNY 33,55 | CNY 34,05 | CNY 32,42 | 19,63M |
| 2026-07-14 | CNY 33,82 | +%0,74 | CNY 33,95 | CNY 34,35 | CNY 32,04 | 25,06M |
| 2026-07-13 | CNY 33,57 | -%7,01 | CNY 35,74 | CNY 36,19 | CNY 33,57 | 26,27M |
| 2026-07-10 | CNY 36,10 | +%0,84 | CNY 35,60 | CNY 37,89 | CNY 35,50 | 34,07M |
| 2026-07-09 | CNY 35,80 | -%1,38 | CNY 36,48 | CNY 36,75 | CNY 33,52 | 31,94M |
| 2026-07-08 | CNY 36,30 | +%0,86 | CNY 36,04 | CNY 36,88 | CNY 35,05 | 24,84M |
| 2026-07-07 | CNY 35,99 | -%5,14 | CNY 38,05 | CNY 38,26 | CNY 35,80 | 30,78M |
| 2026-07-06 | CNY 37,94 | -%0,03 | CNY 37,95 | CNY 39,08 | CNY 37,62 | 25,99M |
| 2026-07-03 | CNY 37,95 | +%0,37 | CNY 37,99 | CNY 39,19 | CNY 37,55 | 32,03M |
| 2026-07-02 | CNY 37,81 | -%5,80 | CNY 39,21 | CNY 40,00 | CNY 37,69 | 40,63M |
| 2026-07-01 | CNY 40,14 | -%5,44 | CNY 42,50 | CNY 43,40 | CNY 39,50 | 67,58M |
| 2026-06-30 | CNY 42,45 | +%0,43 | CNY 41,88 | CNY 43,65 | CNY 41,51 | 51,65M |
| 2026-06-29 | CNY 42,27 | -%3,09 | CNY 43,02 | CNY 44,49 | CNY 41,85 | 64,59M |
| 2026-06-26 | CNY 43,62 | +%3,24 | CNY 43,43 | CNY 44,87 | CNY 43,00 | 97,71M |
| 2026-06-25 | CNY 42,25 | +%9,97 | CNY 38,20 | CNY 42,26 | CNY 37,90 | 64,00M |
| 2026-06-24 | CNY 38,42 | +%0,03 | CNY 38,00 | CNY 38,92 | CNY 36,96 | 27,16M |
| 2026-06-23 | CNY 38,41 | -%4,14 | CNY 40,99 | CNY 41,20 | CNY 38,20 | 32,72M |
| 2026-06-22 | CNY 40,07 | +%1,75 | CNY 39,45 | CNY 40,38 | CNY 38,80 | 35,26M |
| 2026-06-18 | CNY 39,38 | +%1,16 | CNY 39,09 | CNY 39,86 | CNY 38,87 | 34,30M |
| 2026-06-17 | CNY 38,93 | -%0,26 | CNY 38,96 | CNY 39,80 | CNY 38,43 | 22,76M |
| 2026-06-16 | CNY 39,03 | -%0,51 | CNY 39,24 | CNY 39,48 | CNY 38,77 | 28,24M |
| 2026-06-15 | CNY 39,23 | +%10,01 | CNY 36,50 | CNY 39,23 | CNY 36,50 | 42,14M |
| 2026-06-12 | CNY 35,66 | +%0,82 | CNY 36,14 | CNY 37,05 | CNY 35,66 | 27,77M |
| 2026-06-11 | CNY 35,37 | -%4,33 | CNY 36,61 | CNY 36,80 | CNY 35,12 | 26,73M |
| 2026-06-10 | CNY 36,97 | -%2,20 | CNY 37,69 | CNY 38,30 | CNY 36,50 | 23,40M |
| 2026-06-09 | CNY 37,80 | +%4,97 | CNY 36,66 | CNY 37,86 | CNY 35,93 | 28,13M |
| 2026-06-08 | CNY 36,01 | -%6,49 | CNY 37,00 | CNY 37,93 | CNY 35,92 | 27,31M |
| 2026-06-05 | CNY 38,51 | -%3,51 | CNY 39,70 | CNY 39,81 | CNY 38,33 | 27,28M |
| 2026-06-04 | CNY 39,91 | -%1,33 | CNY 39,97 | CNY 40,75 | CNY 39,70 | 22,32M |
| 2026-06-03 | CNY 40,45 | -%1,00 | CNY 40,77 | CNY 41,41 | CNY 39,91 | 34,16M |
| 2026-06-02 | CNY 40,86 | +%7,10 | CNY 38,67 | CNY 41,96 | CNY 37,13 | 48,32M |
| 2026-06-01 | CNY 38,15 | -%2,33 | CNY 39,07 | CNY 39,32 | CNY 38,10 | 24,27M |
| 2026-05-29 | CNY 39,06 | -%6,39 | CNY 41,50 | CNY 41,85 | CNY 38,69 | 28,78M |
| 2026-05-28 | CNY 41,72 | +%0,45 | CNY 41,45 | CNY 41,92 | CNY 40,35 | 30,07M |
| 2026-05-27 | CNY 41,54 | -%1,68 | CNY 42,26 | CNY 43,43 | CNY 41,17 | 34,77M |
| 2026-05-26 | CNY 42,25 | -%4,01 | CNY 43,72 | CNY 43,72 | CNY 41,65 | 40,19M |