Edifier Technology Co., Ltd. Class A 002351
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 9,84-0,03 (-%0,30)
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 9,84 | -%0,30 | CNY 9,87 | CNY 9,91 | CNY 9,79 | 3,63M |
| 2026-09-29 | CNY 9,87 | %0,00 | CNY 9,83 | CNY 9,95 | CNY 9,80 | 3,58M |
| 2026-09-28 | CNY 9,87 | %0,00 | CNY 9,88 | CNY 10,02 | CNY 9,75 | 6,43M |
| 2026-09-24 | CNY 9,87 | -%1,60 | CNY 10,04 | CNY 10,09 | CNY 9,85 |
| 4,16M |
| 2026-09-23 | CNY 10,03 | -%1,47 | CNY 10,15 | CNY 10,21 | CNY 10,03 | 5,22M |
| 2026-09-22 | CNY 10,18 | +%0,30 | CNY 10,17 | CNY 10,29 | CNY 10,13 | 7,32M |
| 2026-09-21 | CNY 10,15 | +%1,50 | CNY 10,00 | CNY 10,19 | CNY 9,94 | 6,52M |
| 2026-09-18 | CNY 10,00 | +%1,63 | CNY 9,90 | CNY 10,13 | CNY 9,85 | 6,52M |
| 2026-09-17 | CNY 9,84 | +%1,76 | CNY 9,67 | CNY 9,86 | CNY 9,65 | 5,39M |
| 2026-09-16 | CNY 9,67 | +%0,52 | CNY 9,63 | CNY 9,71 | CNY 9,56 | 4,03M |
| 2026-09-15 | CNY 9,62 | -%1,33 | CNY 9,75 | CNY 9,80 | CNY 9,61 | 3,50M |
| 2026-09-14 | CNY 9,75 | %0,00 | CNY 9,71 | CNY 9,84 | CNY 9,65 | 4,00M |
| 2026-09-11 | CNY 9,75 | -%0,91 | CNY 9,81 | CNY 9,81 | CNY 9,69 | 5,58M |
| 2026-09-10 | CNY 9,84 | -%0,91 | CNY 9,91 | CNY 9,93 | CNY 9,79 | 3,86M |
| 2026-09-09 | CNY 9,93 | -%1,59 | CNY 10,08 | CNY 10,12 | CNY 9,90 | 6,29M |
| 2026-09-08 | CNY 10,09 | -%0,20 | CNY 10,11 | CNY 10,15 | CNY 10,06 | 4,72M |
| 2026-09-07 | CNY 10,11 | -%0,30 | CNY 10,14 | CNY 10,18 | CNY 10,07 | 6,35M |
| 2026-09-04 | CNY 10,14 | -%0,39 | CNY 10,19 | CNY 10,30 | CNY 10,12 | 5,79M |
| 2026-09-03 | CNY 10,18 | -%1,64 | CNY 10,38 | CNY 10,42 | CNY 10,15 | 6,76M |
| 2026-09-02 | CNY 10,35 | +%0,58 | CNY 10,22 | CNY 10,37 | CNY 10,20 | 8,09M |
| 2026-09-01 | CNY 10,29 | +%0,49 | CNY 10,24 | CNY 10,35 | CNY 10,18 | 7,07M |
| 2026-08-31 | CNY 10,24 | +%1,79 | CNY 9,96 | CNY 10,27 | CNY 9,96 | 7,37M |
| 2026-08-28 | CNY 10,06 | -%0,30 | CNY 10,09 | CNY 10,20 | CNY 10,02 | 5,33M |
| 2026-08-27 | CNY 10,09 | -%0,79 | CNY 10,10 | CNY 10,20 | CNY 10,05 | 6,40M |
| 2026-08-26 | CNY 10,17 | +%0,20 | CNY 10,10 | CNY 10,30 | CNY 10,07 | 7,94M |
| 2026-08-25 | CNY 10,15 | +%2,42 | CNY 9,87 | CNY 10,17 | CNY 9,82 | 9,97M |
| 2026-08-24 | CNY 9,91 | +%0,41 | CNY 9,86 | CNY 10,03 | CNY 9,72 | 7,68M |
| 2026-08-21 | CNY 9,87 | -%2,08 | CNY 10,01 | CNY 10,05 | CNY 9,82 | 8,38M |
| 2026-08-20 | CNY 10,08 | +%5,22 | CNY 9,70 | CNY 10,14 | CNY 9,62 | 16,08M |
| 2026-08-19 | CNY 9,58 | -%2,15 | CNY 9,75 | CNY 9,79 | CNY 9,54 | 6,65M |
| 2026-08-18 | CNY 9,79 | -%0,81 | CNY 9,88 | CNY 9,88 | CNY 9,71 | 6,07M |
| 2026-08-17 | CNY 9,87 | +%0,51 | CNY 9,82 | CNY 9,88 | CNY 9,68 | 6,37M |
| 2026-08-14 | CNY 9,82 | -%0,71 | CNY 9,89 | CNY 9,95 | CNY 9,75 | 6,98M |
| 2026-08-13 | CNY 9,89 | -%1,59 | CNY 10,05 | CNY 10,09 | CNY 9,86 | 9,27M |
| 2026-08-12 | CNY 10,05 | -%0,40 | CNY 10,09 | CNY 10,13 | CNY 10,02 | 6,14M |
| 2026-08-11 | CNY 10,09 | -%0,88 | CNY 10,16 | CNY 10,18 | CNY 10,04 | 6,44M |
| 2026-08-10 | CNY 10,18 | +%0,20 | CNY 10,16 | CNY 10,23 | CNY 10,00 | 7,12M |
| 2026-08-07 | CNY 10,16 | -%0,88 | CNY 10,30 | CNY 10,36 | CNY 10,07 | 8,49M |
| 2026-08-06 | CNY 10,25 | -%1,06 | CNY 10,35 | CNY 10,36 | CNY 10,21 | 6,76M |
| 2026-08-05 | CNY 10,36 | -%0,86 | CNY 10,41 | CNY 10,48 | CNY 10,29 | 8,92M |
| 2026-08-04 | CNY 10,45 | -%1,69 | CNY 10,67 | CNY 10,69 | CNY 10,42 | 7,74M |
| 2026-08-03 | CNY 10,63 | +%2,21 | CNY 10,36 | CNY 10,69 | CNY 10,34 | 9,19M |
| 2026-07-31 | CNY 10,40 | +%0,68 | CNY 10,33 | CNY 10,45 | CNY 10,24 | 9,98M |
| 2026-07-30 | CNY 10,33 | +%0,98 | CNY 10,23 | CNY 10,38 | CNY 10,16 | 8,88M |
| 2026-07-29 | CNY 10,23 | +%3,23 | CNY 9,89 | CNY 10,25 | CNY 9,85 | 10,92M |
| 2026-07-28 | CNY 9,91 | +%0,51 | CNY 9,73 | CNY 9,95 | CNY 9,73 | 7,02M |
| 2026-07-27 | CNY 9,86 | +%1,34 | CNY 9,73 | CNY 9,94 | CNY 9,71 | 6,30M |
| 2026-07-24 | CNY 9,73 | -%2,01 | CNY 9,85 | CNY 9,95 | CNY 9,73 | 7,12M |
| 2026-07-23 | CNY 9,93 | -%0,30 | CNY 9,93 | CNY 10,08 | CNY 9,85 | 7,96M |
| 2026-07-22 | CNY 9,96 | -%2,35 | CNY 10,15 | CNY 10,19 | CNY 9,94 | 12,70M |
| 2026-07-21 | CNY 10,20 | -%0,68 | CNY 10,11 | CNY 10,51 | CNY 10,11 | 16,36M |
| 2026-07-20 | CNY 10,27 | +%0,20 | CNY 10,19 | CNY 10,35 | CNY 10,03 | 16,82M |
| 2026-07-17 | CNY 10,25 | +%1,38 | CNY 10,01 | CNY 10,40 | CNY 9,96 | 21,38M |
| 2026-07-16 | CNY 10,11 | +%3,27 | CNY 9,69 | CNY 10,36 | CNY 9,69 | 19,26M |
| 2026-07-15 | CNY 9,79 | +%4,59 | CNY 9,36 | CNY 9,99 | CNY 9,36 | 14,62M |
| 2026-07-14 | CNY 9,36 | +%1,41 | CNY 9,18 | CNY 9,39 | CNY 9,15 | 7,05M |
| 2026-07-13 | CNY 9,23 | -%1,60 | CNY 9,34 | CNY 9,43 | CNY 9,19 | 7,18M |
| 2026-07-10 | CNY 9,38 | +%1,85 | CNY 9,19 | CNY 9,50 | CNY 9,14 | 8,70M |
| 2026-07-09 | CNY 9,21 | +%0,88 | CNY 9,12 | CNY 9,25 | CNY 9,04 | 6,01M |
| 2026-07-08 | CNY 9,13 | +%0,33 | CNY 9,11 | CNY 9,18 | CNY 9,01 | 5,16M |
| 2026-07-07 | CNY 9,10 | -%2,05 | CNY 9,22 | CNY 9,29 | CNY 9,09 | 5,30M |
| 2026-07-06 | CNY 9,29 | -%2,31 | CNY 9,48 | CNY 9,49 | CNY 9,26 | 7,62M |
| 2026-07-03 | CNY 9,51 | +%2,81 | CNY 9,29 | CNY 9,69 | CNY 9,28 | 10,63M |
| 2026-07-02 | CNY 9,25 | +%0,54 | CNY 9,20 | CNY 9,34 | CNY 9,12 | 6,29M |
| 2026-07-01 | CNY 9,20 | +%1,21 | CNY 9,11 | CNY 9,33 | CNY 9,07 | 7,00M |
| 2026-06-30 | CNY 9,09 | +%0,22 | CNY 9,09 | CNY 9,23 | CNY 9,05 | 5,80M |
| 2026-06-29 | CNY 9,07 | -%1,20 | CNY 9,17 | CNY 9,19 | CNY 8,87 | 8,28M |
| 2026-06-26 | CNY 9,18 | -%3,27 | CNY 9,45 | CNY 9,45 | CNY 9,16 | 8,56M |
| 2026-06-25 | CNY 9,49 | -%4,14 | CNY 9,90 | CNY 9,91 | CNY 9,47 | 10,86M |
| 2026-06-24 | CNY 9,90 | -%2,65 | CNY 10,11 | CNY 10,11 | CNY 9,83 | 7,66M |
| 2026-06-23 | CNY 10,17 | +%2,42 | CNY 9,84 | CNY 10,25 | CNY 9,84 | 12,04M |
| 2026-06-22 | CNY 9,93 | -%0,70 | CNY 9,96 | CNY 9,96 | CNY 9,67 | 9,36M |
| 2026-06-18 | CNY 10,00 | -%0,40 | CNY 9,99 | CNY 10,08 | CNY 9,86 | 5,78M |
| 2026-06-17 | CNY 10,04 | -%2,05 | CNY 10,20 | CNY 10,33 | CNY 9,98 | 7,84M |
| 2026-06-16 | CNY 10,25 | +%0,49 | CNY 10,18 | CNY 10,37 | CNY 10,05 | 8,52M |
| 2026-06-15 | CNY 10,20 | -%0,78 | CNY 10,30 | CNY 10,38 | CNY 10,10 | 10,07M |
| 2026-06-12 | CNY 10,28 | +%4,58 | CNY 9,99 | CNY 10,49 | CNY 9,93 | 15,83M |
| 2026-06-11 | CNY 9,83 | -%1,90 | CNY 9,99 | CNY 10,09 | CNY 9,75 | 7,81M |
| 2026-06-10 | CNY 10,02 | -%3,47 | CNY 10,30 | CNY 10,30 | CNY 9,91 | 11,91M |
| 2026-06-09 | CNY 10,38 | -%2,35 | CNY 10,68 | CNY 10,70 | CNY 10,31 | 9,78M |
| 2026-06-08 | CNY 10,63 | -%2,74 | CNY 10,69 | CNY 10,82 | CNY 10,53 | 9,58M |
| 2026-06-05 | CNY 10,93 | -%0,27 | CNY 10,90 | CNY 11,14 | CNY 10,62 | 10,73M |
| 2026-06-04 | CNY 10,96 | -%3,18 | CNY 11,18 | CNY 11,31 | CNY 10,92 | 13,63M |
| 2026-06-03 | CNY 11,32 | -%0,44 | CNY 11,26 | CNY 11,50 | CNY 11,21 | 16,13M |
| 2026-06-02 | CNY 11,37 | -%0,96 | CNY 11,37 | CNY 11,56 | CNY 11,32 | 17,96M |
| 2026-06-01 | CNY 11,48 | +%2,96 | CNY 11,11 | CNY 11,49 | CNY 11,08 | 23,80M |
| 2026-05-29 | CNY 11,15 | -%1,50 | CNY 11,26 | CNY 11,39 | CNY 11,00 | 17,04M |
| 2026-05-28 | CNY 11,32 | +%1,34 | CNY 11,11 | CNY 11,38 | CNY 10,96 | 19,72M |
| 2026-05-27 | CNY 11,17 | -%1,06 | CNY 11,08 | CNY 11,43 | CNY 11,02 | 19,80M |
| 2026-05-26 | CNY 11,29 | +%3,77 | CNY 10,89 | CNY 11,55 | CNY 10,62 | 14,46M |