S.F. Holding Co., Ltd. Class A 002352

SZSE · Çin · Ulaştırma

CNY 30,67+0,16 (+%0,52)

Piyasa kapalı· 30 Eyl 2026 07:04 UTC· CNY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 30,67	+%0,52	CNY 30,46	CNY 30,73	CNY 30,37	11,61M
2026-09-29	CNY 30,51	+%0,23	CNY 30,44	CNY 30,61	CNY 30,14	15,82M
2026-09-28	CNY 30,44	-%0,33	CNY 30,54	CNY 30,70	CNY 30,30	11,04M
2026-09-24	CNY 30,54	-%1,13	CNY 30,81	CNY 30,92	CNY 30,45	10,40M
2026-09-23	CNY 30,89	-%0,16	CNY 30,94	CNY 31,06	CNY 30,80	8,67M
2026-09-22	CNY 30,94	%0,00	CNY 30,90	CNY 31,05	CNY 30,88	11,04M
2026-09-21	CNY 30,94	+%0,52	CNY 30,70	CNY 31,11	CNY 30,61	11,82M
2026-09-18	CNY 30,78	+%0,10	CNY 30,77	CNY 30,97	CNY 30,60	13,73M
2026-09-17	CNY 30,75	%0,00	CNY 30,26	CNY 30,81	CNY 30,07	17,09M
2026-09-16	CNY 30,75	-%1,06	CNY 30,98	CNY 30,99	CNY 30,45	22,08M
2026-09-15	CNY 31,08	+%0,32	CNY 30,98	CNY 31,11	CNY 30,89	8,50M
2026-09-14	CNY 30,98	-%0,45	CNY 31,13	CNY 31,32	CNY 30,93	14,32M
2026-09-11	CNY 31,12	-%0,92	CNY 31,20	CNY 31,33	CNY 30,98	16,35M
2026-09-10	CNY 31,41	-%0,66	CNY 31,60	CNY 31,61	CNY 31,37	11,18M
2026-09-09	CNY 31,62	-%0,69	CNY 31,80	CNY 31,80	CNY 31,50	13,24M
2026-09-08	CNY 31,84	+%0,28	CNY 31,76	CNY 32,03	CNY 31,64	12,21M
2026-09-07	CNY 31,75	-%1,46	CNY 32,15	CNY 32,30	CNY 31,61	22,93M
2026-09-04	CNY 32,22	+%0,53	CNY 32,10	CNY 32,50	CNY 32,00	14,78M
2026-09-03	CNY 32,05	+%0,28	CNY 31,95	CNY 32,23	CNY 31,91	14,63M
2026-09-02	CNY 31,96	-%0,53	CNY 32,01	CNY 32,12	CNY 31,74	14,43M
2026-09-01	CNY 32,13	+%1,04	CNY 31,80	CNY 32,29	CNY 31,54	26,81M
2026-08-31	CNY 31,80	-%5,55	CNY 32,97	CNY 33,11	CNY 31,60	60,16M
2026-08-28	CNY 33,67	+%0,78	CNY 33,38	CNY 33,69	CNY 32,96	19,98M
2026-08-27	CNY 33,41	-%0,51	CNY 33,51	CNY 33,66	CNY 33,10	14,09M
2026-08-26	CNY 33,58	+%2,00	CNY 32,87	CNY 33,64	CNY 32,84	25,09M
2026-08-25	CNY 32,92	-%0,06	CNY 33,04	CNY 33,20	CNY 32,79	14,67M
2026-08-24	CNY 32,94	+%1,35	CNY 32,46	CNY 33,15	CNY 32,46	19,99M
2026-08-21	CNY 32,50	-%1,04	CNY 32,75	CNY 32,78	CNY 32,48	11,80M
2026-08-20	CNY 32,84	+%0,18	CNY 32,77	CNY 33,20	CNY 32,68	16,74M
2026-08-19	CNY 32,78	+%0,24	CNY 32,70	CNY 32,97	CNY 32,51	21,25M
2026-08-18	CNY 32,70	+%0,55	CNY 32,50	CNY 32,79	CNY 32,26	23,02M
2026-08-17	CNY 32,52	-%0,67	CNY 32,72	CNY 32,79	CNY 32,40	18,55M
2026-08-14	CNY 32,74	-%0,67	CNY 32,90	CNY 32,98	CNY 32,66	13,66M
2026-08-13	CNY 32,96	-%0,81	CNY 33,25	CNY 33,27	CNY 32,94	14,96M
2026-08-12	CNY 33,23	-%1,07	CNY 33,55	CNY 33,60	CNY 33,07	18,78M
2026-08-11	CNY 33,59	-%0,62	CNY 33,80	CNY 33,99	CNY 33,51	16,14M
2026-08-10	CNY 33,80	+%1,50	CNY 33,22	CNY 34,08	CNY 33,21	23,24M
2026-08-07	CNY 33,30	-%1,25	CNY 33,68	CNY 33,68	CNY 33,18	21,99M
2026-08-06	CNY 33,72	-%0,85	CNY 34,02	CNY 34,14	CNY 33,67	17,30M
2026-08-05	CNY 34,01	-%1,28	CNY 34,44	CNY 34,44	CNY 33,72	26,91M
2026-08-04	CNY 34,45	-%1,71	CNY 35,02	CNY 35,15	CNY 34,27	22,58M
2026-08-03	CNY 35,05	+%0,17	CNY 34,97	CNY 35,47	CNY 34,83	21,61M
2026-07-31	CNY 34,99	-%0,37	CNY 34,60	CNY 35,00	CNY 34,50	22,31M
2026-07-30	CNY 35,12	+%1,09	CNY 34,73	CNY 35,25	CNY 34,65	27,32M
2026-07-29	CNY 34,74	+%0,46	CNY 34,50	CNY 35,06	CNY 34,47	23,77M
2026-07-28	CNY 34,58	+%2,43	CNY 33,74	CNY 34,68	CNY 33,60	27,60M
2026-07-27	CNY 33,76	+%0,78	CNY 33,47	CNY 33,89	CNY 33,46	15,33M
2026-07-24	CNY 33,50	-%1,18	CNY 33,81	CNY 33,98	CNY 33,48	15,55M
2026-07-23	CNY 33,90	-%0,79	CNY 33,97	CNY 34,00	CNY 33,71	15,81M
2026-07-22	CNY 34,17	+%0,89	CNY 34,00	CNY 34,17	CNY 33,63	21,37M
2026-07-21	CNY 33,87	-%0,32	CNY 33,83	CNY 34,66	CNY 33,67	32,50M
2026-07-20	CNY 33,98	+%2,72	CNY 33,06	CNY 33,99	CNY 33,06	31,32M
2026-07-17	CNY 33,08	-%0,96	CNY 33,42	CNY 33,83	CNY 32,91	23,49M
2026-07-16	CNY 33,40	-%0,24	CNY 33,39	CNY 33,59	CNY 33,10	19,01M
2026-07-15	CNY 33,48	+%2,48	CNY 32,57	CNY 33,64	CNY 32,38	29,19M
2026-07-14	CNY 32,67	+%2,22	CNY 31,89	CNY 32,80	CNY 31,76	26,76M
2026-07-13	CNY 31,96	-%0,22	CNY 31,91	CNY 32,09	CNY 31,75	13,93M
2026-07-10	CNY 32,03	+%0,38	CNY 31,84	CNY 32,29	CNY 31,48	18,86M
2026-07-09	CNY 31,91	-%2,09	CNY 32,43	CNY 32,45	CNY 31,65	20,42M
2026-07-08	CNY 32,59	-%0,61	CNY 32,54	CNY 32,89	CNY 32,30	15,36M
2026-07-07	CNY 32,79	-%0,43	CNY 32,93	CNY 33,06	CNY 32,57	18,97M
2026-07-06	CNY 32,93	+%1,42	CNY 32,48	CNY 33,17	CNY 32,41	22,94M
2026-07-03	CNY 32,47	+%0,15	CNY 32,43	CNY 32,87	CNY 32,22	22,43M
2026-07-02	CNY 32,42	+%0,68	CNY 32,12	CNY 32,58	CNY 32,00	35,00M
2026-07-01	CNY 32,20	+%3,01	CNY 32,30	CNY 32,85	CNY 31,48	41,41M
2026-06-30	CNY 31,26	-%0,22	CNY 31,21	CNY 31,44	CNY 30,85	20,09M
2026-06-29	CNY 31,33	+%1,65	CNY 30,73	CNY 31,67	CNY 30,13	31,33M
2026-06-26	CNY 30,82	-%1,47	CNY 31,27	CNY 31,41	CNY 30,78	20,79M
2026-06-25	CNY 31,28	+%0,97	CNY 30,98	CNY 31,74	CNY 30,84	24,39M
2026-06-24	CNY 30,98	-%1,21	CNY 31,22	CNY 31,68	CNY 30,95	19,68M
2026-06-23	CNY 31,36	-%1,57	CNY 31,80	CNY 32,19	CNY 31,27	22,36M
2026-06-22	CNY 31,86	+%0,98	CNY 31,55	CNY 31,98	CNY 30,90	26,69M
2026-06-18	CNY 31,55	-%2,02	CNY 32,14	CNY 32,14	CNY 31,36	26,11M
2026-06-17	CNY 32,20	-%0,80	CNY 32,36	CNY 32,56	CNY 32,11	17,67M
2026-06-16	CNY 32,46	-%3,36	CNY 33,50	CNY 33,50	CNY 32,30	44,41M
2026-06-15	CNY 33,59	-%2,24	CNY 34,80	CNY 34,84	CNY 33,45	45,71M
2026-06-12	CNY 34,36	+%0,09	CNY 34,38	CNY 34,70	CNY 34,15	24,18M
2026-06-11	CNY 34,33	-%1,44	CNY 34,51	CNY 34,88	CNY 34,21	15,87M
2026-06-10	CNY 34,83	+%2,32	CNY 33,96	CNY 34,90	CNY 33,66	25,72M
2026-06-09	CNY 34,04	-%1,56	CNY 34,51	CNY 34,65	CNY 33,81	21,64M
2026-06-08	CNY 34,58	-%0,80	CNY 34,59	CNY 34,77	CNY 34,34	15,90M
2026-06-05	CNY 34,86	+%1,78	CNY 34,25	CNY 34,88	CNY 34,25	17,04M
2026-06-04	CNY 34,25	-%0,93	CNY 34,41	CNY 34,69	CNY 34,01	17,21M
2026-06-03	CNY 34,57	-%0,95	CNY 35,05	CNY 35,05	CNY 34,36	18,75M
2026-06-02	CNY 34,90	-%0,65	CNY 35,13	CNY 35,21	CNY 34,87	13,14M
2026-06-01	CNY 35,13	+%0,52	CNY 34,90	CNY 35,13	CNY 34,53	12,57M
2026-05-29	CNY 34,95	-%0,82	CNY 35,18	CNY 35,52	CNY 34,74	19,67M
2026-05-28	CNY 35,24	-%1,37	CNY 35,50	CNY 35,60	CNY 35,06	18,07M
2026-05-27	CNY 35,73	-%0,56	CNY 35,75	CNY 36,00	CNY 35,36	22,05M
2026-05-26	CNY 35,93	+%0,87	CNY 35,49	CNY 35,95	CNY 35,14	21,39M

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 30,67	+%0,52	CNY 30,46	CNY 30,73	CNY 30,37	11,61M
2026-09-29	CNY 30,51	+%0,23	CNY 30,44	CNY 30,61	CNY 30,14	15,82M
2026-09-28	CNY 30,44	-%0,33	CNY 30,54	CNY 30,70	CNY 30,30	11,04M
2026-09-24	CNY 30,54	-%1,13	CNY 30,81	CNY 30,92	CNY 30,45	10,40M
2026-09-23	CNY 30,89	-%0,16	CNY 30,94	CNY 31,06	CNY 30,80	8,67M
2026-09-22	CNY 30,94	%0,00	CNY 30,90	CNY 31,05	CNY 30,88	11,04M
2026-09-21	CNY 30,94	+%0,52	CNY 30,70	CNY 31,11	CNY 30,61	11,82M
2026-09-18	CNY 30,78	+%0,10	CNY 30,77	CNY 30,97	CNY 30,60	13,73M
2026-09-17	CNY 30,75	%0,00	CNY 30,26	CNY 30,81	CNY 30,07	17,09M
2026-09-16	CNY 30,75	-%1,06	CNY 30,98	CNY 30,99	CNY 30,45	22,08M
2026-09-15	CNY 31,08	+%0,32	CNY 30,98	CNY 31,11	CNY 30,89	8,50M
2026-09-14	CNY 30,98	-%0,45	CNY 31,13	CNY 31,32	CNY 30,93	14,32M
2026-09-11	CNY 31,12	-%0,92	CNY 31,20	CNY 31,33	CNY 30,98	16,35M
2026-09-10	CNY 31,41	-%0,66	CNY 31,60	CNY 31,61	CNY 31,37	11,18M
2026-09-09	CNY 31,62	-%0,69	CNY 31,80	CNY 31,80	CNY 31,50	13,24M
2026-09-08	CNY 31,84	+%0,28	CNY 31,76	CNY 32,03	CNY 31,64	12,21M
2026-09-07	CNY 31,75	-%1,46	CNY 32,15	CNY 32,30	CNY 31,61	22,93M
2026-09-04	CNY 32,22	+%0,53	CNY 32,10	CNY 32,50	CNY 32,00	14,78M
2026-09-03	CNY 32,05	+%0,28	CNY 31,95	CNY 32,23	CNY 31,91	14,63M
2026-09-02	CNY 31,96	-%0,53	CNY 32,01	CNY 32,12	CNY 31,74	14,43M
2026-09-01	CNY 32,13	+%1,04	CNY 31,80	CNY 32,29	CNY 31,54	26,81M
2026-08-31	CNY 31,80	-%5,55	CNY 32,97	CNY 33,11	CNY 31,60	60,16M
2026-08-28	CNY 33,67	+%0,78	CNY 33,38	CNY 33,69	CNY 32,96	19,98M
2026-08-27	CNY 33,41	-%0,51	CNY 33,51	CNY 33,66	CNY 33,10	14,09M
2026-08-26	CNY 33,58	+%2,00	CNY 32,87	CNY 33,64	CNY 32,84	25,09M
2026-08-25	CNY 32,92	-%0,06	CNY 33,04	CNY 33,20	CNY 32,79	14,67M
2026-08-24	CNY 32,94	+%1,35	CNY 32,46	CNY 33,15	CNY 32,46	19,99M
2026-08-21	CNY 32,50	-%1,04	CNY 32,75	CNY 32,78	CNY 32,48	11,80M
2026-08-20	CNY 32,84	+%0,18	CNY 32,77	CNY 33,20	CNY 32,68	16,74M
2026-08-19	CNY 32,78	+%0,24	CNY 32,70	CNY 32,97	CNY 32,51	21,25M
2026-08-18	CNY 32,70	+%0,55	CNY 32,50	CNY 32,79	CNY 32,26	23,02M
2026-08-17	CNY 32,52	-%0,67	CNY 32,72	CNY 32,79	CNY 32,40	18,55M
2026-08-14	CNY 32,74	-%0,67	CNY 32,90	CNY 32,98	CNY 32,66	13,66M
2026-08-13	CNY 32,96	-%0,81	CNY 33,25	CNY 33,27	CNY 32,94	14,96M
2026-08-12	CNY 33,23	-%1,07	CNY 33,55	CNY 33,60	CNY 33,07	18,78M
2026-08-11	CNY 33,59	-%0,62	CNY 33,80	CNY 33,99	CNY 33,51	16,14M
2026-08-10	CNY 33,80	+%1,50	CNY 33,22	CNY 34,08	CNY 33,21	23,24M
2026-08-07	CNY 33,30	-%1,25	CNY 33,68	CNY 33,68	CNY 33,18	21,99M
2026-08-06	CNY 33,72	-%0,85	CNY 34,02	CNY 34,14	CNY 33,67	17,30M
2026-08-05	CNY 34,01	-%1,28	CNY 34,44	CNY 34,44	CNY 33,72	26,91M
2026-08-04	CNY 34,45	-%1,71	CNY 35,02	CNY 35,15	CNY 34,27	22,58M
2026-08-03	CNY 35,05	+%0,17	CNY 34,97	CNY 35,47	CNY 34,83	21,61M
2026-07-31	CNY 34,99	-%0,37	CNY 34,60	CNY 35,00	CNY 34,50	22,31M
2026-07-30	CNY 35,12	+%1,09	CNY 34,73	CNY 35,25	CNY 34,65	27,32M
2026-07-29	CNY 34,74	+%0,46	CNY 34,50	CNY 35,06	CNY 34,47	23,77M
2026-07-28	CNY 34,58	+%2,43	CNY 33,74	CNY 34,68	CNY 33,60	27,60M
2026-07-27	CNY 33,76	+%0,78	CNY 33,47	CNY 33,89	CNY 33,46	15,33M
2026-07-24	CNY 33,50	-%1,18	CNY 33,81	CNY 33,98	CNY 33,48	15,55M
2026-07-23	CNY 33,90	-%0,79	CNY 33,97	CNY 34,00	CNY 33,71	15,81M
2026-07-22	CNY 34,17	+%0,89	CNY 34,00	CNY 34,17	CNY 33,63	21,37M
2026-07-21	CNY 33,87	-%0,32	CNY 33,83	CNY 34,66	CNY 33,67	32,50M
2026-07-20	CNY 33,98	+%2,72	CNY 33,06	CNY 33,99	CNY 33,06	31,32M
2026-07-17	CNY 33,08	-%0,96	CNY 33,42	CNY 33,83	CNY 32,91	23,49M
2026-07-16	CNY 33,40	-%0,24	CNY 33,39	CNY 33,59	CNY 33,10	19,01M
2026-07-15	CNY 33,48	+%2,48	CNY 32,57	CNY 33,64	CNY 32,38	29,19M
2026-07-14	CNY 32,67	+%2,22	CNY 31,89	CNY 32,80	CNY 31,76	26,76M
2026-07-13	CNY 31,96	-%0,22	CNY 31,91	CNY 32,09	CNY 31,75	13,93M
2026-07-10	CNY 32,03	+%0,38	CNY 31,84	CNY 32,29	CNY 31,48	18,86M
2026-07-09	CNY 31,91	-%2,09	CNY 32,43	CNY 32,45	CNY 31,65	20,42M
2026-07-08	CNY 32,59	-%0,61	CNY 32,54	CNY 32,89	CNY 32,30	15,36M
2026-07-07	CNY 32,79	-%0,43	CNY 32,93	CNY 33,06	CNY 32,57	18,97M
2026-07-06	CNY 32,93	+%1,42	CNY 32,48	CNY 33,17	CNY 32,41	22,94M
2026-07-03	CNY 32,47	+%0,15	CNY 32,43	CNY 32,87	CNY 32,22	22,43M
2026-07-02	CNY 32,42	+%0,68	CNY 32,12	CNY 32,58	CNY 32,00	35,00M
2026-07-01	CNY 32,20	+%3,01	CNY 32,30	CNY 32,85	CNY 31,48	41,41M
2026-06-30	CNY 31,26	-%0,22	CNY 31,21	CNY 31,44	CNY 30,85	20,09M
2026-06-29	CNY 31,33	+%1,65	CNY 30,73	CNY 31,67	CNY 30,13	31,33M
2026-06-26	CNY 30,82	-%1,47	CNY 31,27	CNY 31,41	CNY 30,78	20,79M
2026-06-25	CNY 31,28	+%0,97	CNY 30,98	CNY 31,74	CNY 30,84	24,39M
2026-06-24	CNY 30,98	-%1,21	CNY 31,22	CNY 31,68	CNY 30,95	19,68M
2026-06-23	CNY 31,36	-%1,57	CNY 31,80	CNY 32,19	CNY 31,27	22,36M
2026-06-22	CNY 31,86	+%0,98	CNY 31,55	CNY 31,98	CNY 30,90	26,69M
2026-06-18	CNY 31,55	-%2,02	CNY 32,14	CNY 32,14	CNY 31,36	26,11M
2026-06-17	CNY 32,20	-%0,80	CNY 32,36	CNY 32,56	CNY 32,11	17,67M
2026-06-16	CNY 32,46	-%3,36	CNY 33,50	CNY 33,50	CNY 32,30	44,41M
2026-06-15	CNY 33,59	-%2,24	CNY 34,80	CNY 34,84	CNY 33,45	45,71M
2026-06-12	CNY 34,36	+%0,09	CNY 34,38	CNY 34,70	CNY 34,15	24,18M
2026-06-11	CNY 34,33	-%1,44	CNY 34,51	CNY 34,88	CNY 34,21	15,87M
2026-06-10	CNY 34,83	+%2,32	CNY 33,96	CNY 34,90	CNY 33,66	25,72M
2026-06-09	CNY 34,04	-%1,56	CNY 34,51	CNY 34,65	CNY 33,81	21,64M
2026-06-08	CNY 34,58	-%0,80	CNY 34,59	CNY 34,77	CNY 34,34	15,90M
2026-06-05	CNY 34,86	+%1,78	CNY 34,25	CNY 34,88	CNY 34,25	17,04M
2026-06-04	CNY 34,25	-%0,93	CNY 34,41	CNY 34,69	CNY 34,01	17,21M
2026-06-03	CNY 34,57	-%0,95	CNY 35,05	CNY 35,05	CNY 34,36	18,75M
2026-06-02	CNY 34,90	-%0,65	CNY 35,13	CNY 35,21	CNY 34,87	13,14M
2026-06-01	CNY 35,13	+%0,52	CNY 34,90	CNY 35,13	CNY 34,53	12,57M
2026-05-29	CNY 34,95	-%0,82	CNY 35,18	CNY 35,52	CNY 34,74	19,67M
2026-05-28	CNY 35,24	-%1,37	CNY 35,50	CNY 35,60	CNY 35,06	18,07M
2026-05-27	CNY 35,73	-%0,56	CNY 35,75	CNY 36,00	CNY 35,36	22,05M
2026-05-26	CNY 35,93	+%0,87	CNY 35,49	CNY 35,95	CNY 35,14	21,39M