GEM Co., Ltd. Class A 002340
SZSE · Çin · Proses Endüstrileri
CNY 6,11+0,07 (+%1,16)
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 6,11 | +%1,16 | CNY 6,04 | CNY 6,13 | CNY 6,01 | 41,52M |
| 2026-09-29 | CNY 6,04 | +%0,83 | CNY 5,99 | CNY 6,07 | CNY 5,98 | 37,52M |
| 2026-09-28 | CNY 5,99 | -%2,12 | CNY 6,11 | CNY 6,12 | CNY 5,96 | 57,95M |
| 2026-09-24 | CNY 6,12 | -%1,61 | CNY 6,19 | CNY 6,20 | CNY 6,12 | 44,48M |
| 2026-09-23 | CNY 6,22 | -%0,64 | CNY 6,27 | CNY 6,28 | CNY 6,21 | 33,80M |
| 2026-09-22 | CNY 6,26 | +%0,16 | CNY 6,26 | CNY 6,29 | CNY 6,24 | 46,01M |
| 2026-09-21 | CNY 6,25 | +%0,32 | CNY 6,23 | CNY 6,26 | CNY 6,21 | 47,10M |
| 2026-09-18 | CNY 6,23 | +%0,97 | CNY 6,18 | CNY 6,23 | CNY 6,18 | 42,82M |
| 2026-09-17 | CNY 6,17 | -%0,96 | CNY 6,20 | CNY 6,23 | CNY 6,14 | 41,90M |
| 2026-09-16 | CNY 6,23 | %0,00 | CNY 6,20 | CNY 6,25 | CNY 6,10 | 60,82M |
| 2026-09-15 | CNY 6,23 | -%0,32 | CNY 6,23 | CNY 6,27 | CNY 6,22 | 32,54M |
| 2026-09-14 | CNY 6,25 | +%0,16 | CNY 6,20 | CNY 6,28 | CNY 6,18 | 35,15M |
| 2026-09-11 | CNY 6,24 | -%1,58 | CNY 6,30 | CNY 6,30 | CNY 6,18 | 67,91M |
| 2026-09-10 | CNY 6,34 | -%0,94 | CNY 6,38 | CNY 6,38 | CNY 6,32 | 47,62M |
| 2026-09-09 | CNY 6,40 | -%0,31 | CNY 6,43 | CNY 6,43 | CNY 6,37 | 49,68M |
| 2026-09-08 | CNY 6,42 | +%0,16 | CNY 6,41 | CNY 6,43 | CNY 6,39 | 46,74M |
| 2026-09-07 | CNY 6,41 | -%0,77 | CNY 6,42 | CNY 6,44 | CNY 6,36 | 53,90M |
| 2026-09-04 | CNY 6,46 | +%0,16 | CNY 6,46 | CNY 6,51 | CNY 6,44 | 68,71M |
| 2026-09-03 | CNY 6,45 | +%0,31 | CNY 6,48 | CNY 6,51 | CNY 6,42 | 49,98M |
| 2026-09-02 | CNY 6,43 | -%1,23 | CNY 6,48 | CNY 6,48 | CNY 6,40 | 64,61M |
| 2026-09-01 | CNY 6,51 | -%0,31 | CNY 6,50 | CNY 6,55 | CNY 6,50 | 68,01M |
| 2026-08-31 | CNY 6,53 | -%2,10 | CNY 6,55 | CNY 6,55 | CNY 6,45 | 102,92M |
| 2026-08-28 | CNY 6,67 | +%0,30 | CNY 6,63 | CNY 6,68 | CNY 6,59 | 65,13M |
| 2026-08-27 | CNY 6,65 | -%0,15 | CNY 6,60 | CNY 6,66 | CNY 6,54 | 76,97M |
| 2026-08-26 | CNY 6,66 | +%2,30 | CNY 6,49 | CNY 6,76 | CNY 6,48 | 121,50M |
| 2026-08-25 | CNY 6,51 | -%0,31 | CNY 6,50 | CNY 6,56 | CNY 6,43 | 57,36M |
| 2026-08-24 | CNY 6,53 | +%0,15 | CNY 6,53 | CNY 6,62 | CNY 6,47 | 62,67M |
| 2026-08-21 | CNY 6,52 | +%0,93 | CNY 6,46 | CNY 6,55 | CNY 6,40 | 62,36M |
| 2026-08-20 | CNY 6,46 | +%0,31 | CNY 6,48 | CNY 6,53 | CNY 6,43 | 53,98M |
| 2026-08-19 | CNY 6,44 | -%2,57 | CNY 6,55 | CNY 6,55 | CNY 6,43 | 87,56M |
| 2026-08-18 | CNY 6,61 | -%1,93 | CNY 6,70 | CNY 6,72 | CNY 6,58 | 82,06M |
| 2026-08-17 | CNY 6,74 | +%1,51 | CNY 6,67 | CNY 6,74 | CNY 6,61 | 75,12M |
| 2026-08-14 | CNY 6,64 | +%0,15 | CNY 6,63 | CNY 6,67 | CNY 6,60 | 60,20M |
| 2026-08-13 | CNY 6,63 | -%1,78 | CNY 6,76 | CNY 6,77 | CNY 6,63 | 94,37M |
| 2026-08-12 | CNY 6,75 | -%0,30 | CNY 6,75 | CNY 6,81 | CNY 6,72 | 68,76M |
| 2026-08-11 | CNY 6,77 | -%2,03 | CNY 6,89 | CNY 6,89 | CNY 6,76 | 105,92M |
| 2026-08-10 | CNY 6,91 | +%1,02 | CNY 6,85 | CNY 7,03 | CNY 6,83 | 135,78M |
| 2026-08-07 | CNY 6,84 | +%1,33 | CNY 6,93 | CNY 7,00 | CNY 6,80 | 142,78M |
| 2026-08-06 | CNY 6,75 | -%1,32 | CNY 6,94 | CNY 6,99 | CNY 6,71 | 165,68M |
| 2026-08-05 | CNY 6,84 | +%1,33 | CNY 6,71 | CNY 6,85 | CNY 6,71 | 124,54M |
| 2026-08-04 | CNY 6,75 | +%0,30 | CNY 6,73 | CNY 6,77 | CNY 6,67 | 87,71M |
| 2026-08-03 | CNY 6,73 | +%0,45 | CNY 6,70 | CNY 6,75 | CNY 6,64 | 68,13M |
| 2026-07-31 | CNY 6,70 | %0,00 | CNY 6,71 | CNY 6,79 | CNY 6,69 | 107,40M |
| 2026-07-30 | CNY 6,70 | +%0,15 | CNY 6,64 | CNY 6,73 | CNY 6,62 | 113,71M |
| 2026-07-29 | CNY 6,69 | +%2,92 | CNY 6,48 | CNY 6,72 | CNY 6,46 | 143,35M |
| 2026-07-28 | CNY 6,50 | -%1,37 | CNY 6,51 | CNY 6,54 | CNY 6,46 | 72,70M |
| 2026-07-27 | CNY 6,59 | +%1,70 | CNY 6,48 | CNY 6,60 | CNY 6,44 | 90,77M |
| 2026-07-24 | CNY 6,48 | -%2,70 | CNY 6,58 | CNY 6,62 | CNY 6,47 | 92,01M |
| 2026-07-23 | CNY 6,66 | +%3,74 | CNY 6,44 | CNY 6,67 | CNY 6,41 | 146,64M |
| 2026-07-22 | CNY 6,42 | -%1,38 | CNY 6,46 | CNY 6,51 | CNY 6,38 | 99,72M |
| 2026-07-21 | CNY 6,51 | +%3,01 | CNY 6,28 | CNY 6,53 | CNY 6,27 | 157,41M |
| 2026-07-20 | CNY 6,32 | +%0,32 | CNY 6,34 | CNY 6,40 | CNY 6,15 | 116,26M |
| 2026-07-17 | CNY 6,30 | -%0,16 | CNY 6,35 | CNY 6,43 | CNY 6,25 | 112,82M |
| 2026-07-16 | CNY 6,31 | -%1,10 | CNY 6,33 | CNY 6,36 | CNY 6,27 | 72,21M |
| 2026-07-15 | CNY 6,38 | -%1,39 | CNY 6,36 | CNY 6,43 | CNY 6,33 | 92,99M |
| 2026-07-14 | CNY 6,47 | +%1,57 | CNY 6,35 | CNY 6,48 | CNY 6,30 | 80,02M |
| 2026-07-13 | CNY 6,37 | -%2,60 | CNY 6,53 | CNY 6,54 | CNY 6,36 | 98,31M |
| 2026-07-10 | CNY 6,54 | +%0,62 | CNY 6,50 | CNY 6,62 | CNY 6,39 | 114,18M |
| 2026-07-09 | CNY 6,50 | -%2,40 | CNY 6,61 | CNY 6,64 | CNY 6,40 | 125,44M |
| 2026-07-08 | CNY 6,66 | %0,00 | CNY 6,58 | CNY 6,81 | CNY 6,38 | 137,55M |
| 2026-07-07 | CNY 6,66 | -%3,34 | CNY 6,77 | CNY 6,86 | CNY 6,61 | 121,48M |
| 2026-07-06 | CNY 6,89 | +%2,99 | CNY 6,83 | CNY 7,17 | CNY 6,80 | 202,47M |
| 2026-07-03 | CNY 6,69 | +%1,52 | CNY 6,62 | CNY 6,74 | CNY 6,57 | 123,25M |
| 2026-07-02 | CNY 6,59 | -%1,49 | CNY 6,65 | CNY 6,76 | CNY 6,55 | 131,85M |
| 2026-07-01 | CNY 6,69 | +%1,21 | CNY 6,59 | CNY 6,73 | CNY 6,46 | 144,51M |
| 2026-06-30 | CNY 6,61 | +%0,46 | CNY 6,55 | CNY 6,63 | CNY 6,39 | 128,16M |
| 2026-06-29 | CNY 6,58 | -%1,64 | CNY 6,65 | CNY 6,74 | CNY 6,35 | 161,27M |
| 2026-06-26 | CNY 6,69 | -%6,17 | CNY 7,13 | CNY 7,17 | CNY 6,69 | 196,80M |
| 2026-06-25 | CNY 7,13 | -%3,39 | CNY 7,26 | CNY 7,30 | CNY 7,05 | 173,98M |
| 2026-06-24 | CNY 7,38 | %0,00 | CNY 7,31 | CNY 7,47 | CNY 7,20 | 150,29M |
| 2026-06-23 | CNY 7,38 | -%6,35 | CNY 7,83 | CNY 7,85 | CNY 7,33 | 236,21M |
| 2026-06-22 | CNY 7,88 | +%6,20 | CNY 7,40 | CNY 7,89 | CNY 7,35 | 267,46M |
| 2026-06-18 | CNY 7,42 | %0,00 | CNY 7,40 | CNY 7,55 | CNY 7,21 | 200,53M |
| 2026-06-17 | CNY 7,42 | -%2,75 | CNY 7,59 | CNY 7,61 | CNY 7,37 | 159,60M |
| 2026-06-16 | CNY 7,63 | +%0,66 | CNY 7,57 | CNY 7,74 | CNY 7,51 | 161,15M |
| 2026-06-15 | CNY 7,58 | +%2,99 | CNY 7,48 | CNY 7,58 | CNY 7,40 | 154,60M |
| 2026-06-12 | CNY 7,36 | +%3,23 | CNY 7,20 | CNY 7,49 | CNY 7,14 | 189,94M |
| 2026-06-11 | CNY 7,13 | +%1,57 | CNY 6,96 | CNY 7,22 | CNY 6,95 | 134,18M |
| 2026-06-10 | CNY 7,02 | %0,00 | CNY 6,96 | CNY 7,09 | CNY 6,91 | 93,70M |
| 2026-06-09 | CNY 7,02 | +%2,48 | CNY 6,95 | CNY 7,05 | CNY 6,77 | 107,90M |
| 2026-06-08 | CNY 6,85 | -%4,86 | CNY 7,01 | CNY 7,09 | CNY 6,76 | 161,95M |
| 2026-06-05 | CNY 7,20 | -%2,57 | CNY 7,39 | CNY 7,41 | CNY 7,16 | 150,97M |
| 2026-06-04 | CNY 7,39 | -%3,78 | CNY 7,61 | CNY 7,63 | CNY 7,33 | 184,54M |
| 2026-06-03 | CNY 7,68 | -%1,29 | CNY 7,70 | CNY 7,81 | CNY 7,63 | 130,33M |
| 2026-06-02 | CNY 7,78 | +%0,65 | CNY 7,75 | CNY 7,80 | CNY 7,52 | 153,01M |
| 2026-06-01 | CNY 7,73 | -%0,90 | CNY 7,87 | CNY 7,92 | CNY 7,70 | 137,23M |
| 2026-05-29 | CNY 7,80 | -%2,62 | CNY 8,03 | CNY 8,13 | CNY 7,73 | 170,69M |
| 2026-05-28 | CNY 8,01 | -%1,23 | CNY 8,06 | CNY 8,12 | CNY 7,88 | 172,97M |
| 2026-05-27 | CNY 8,11 | -%1,82 | CNY 8,26 | CNY 8,42 | CNY 8,08 | 160,16M |
| 2026-05-26 | CNY 8,26 | +%1,98 | CNY 8,15 | CNY 8,31 | CNY 8,05 | 142,46M |