Zhejiang Kangsheng Co., Ltd. Class A 002418
SZSE · Çin · Üretici İmalatı
CNY 4,37+0,01 (+%0,23)
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 4,37 | +%0,23 | CNY 4,41 | CNY 4,50 | CNY 4,34 | 48,00M |
| 2026-09-29 | CNY 4,36 | +%1,87 | CNY 4,28 | CNY 4,40 | CNY 4,21 | 59,25M |
| 2026-09-28 | CNY 4,28 | -%4,25 | CNY 4,52 | CNY 4,54 | CNY 4,25 | 68,09M |
| 2026-09-24 | CNY 4,47 | -%1,54 | CNY 4,50 | CNY 4,55 | CNY 4,46 | 49,61M |
| 2026-09-23 | CNY 4,54 | -%3,20 | CNY 4,69 | CNY 4,73 | CNY 4,52 | 70,78M |
| 2026-09-22 | CNY 4,69 | -%1,05 | CNY 4,75 | CNY 4,77 | CNY 4,66 | 75,17M |
| 2026-09-21 | CNY 4,74 | +%1,50 | CNY 4,67 | CNY 4,78 | CNY 4,65 | 76,48M |
| 2026-09-18 | CNY 4,67 | +%0,86 | CNY 4,73 | CNY 4,74 | CNY 4,59 | 77,72M |
| 2026-09-17 | CNY 4,63 | -%2,32 | CNY 4,61 | CNY 4,77 | CNY 4,59 | 101,32M |
| 2026-09-16 | CNY 4,74 | +%6,04 | CNY 4,49 | CNY 4,75 | CNY 4,40 | 135,72M |
| 2026-09-15 | CNY 4,47 | -%3,25 | CNY 4,61 | CNY 4,62 | CNY 4,45 | 87,58M |
| 2026-09-14 | CNY 4,62 | -%2,74 | CNY 4,67 | CNY 4,70 | CNY 4,56 | 98,98M |
| 2026-09-11 | CNY 4,75 | -%4,23 | CNY 4,81 | CNY 4,90 | CNY 4,62 | 127,10M |
| 2026-09-10 | CNY 4,96 | -%3,88 | CNY 5,05 | CNY 5,19 | CNY 4,90 | 181,16M |
| 2026-09-09 | CNY 5,16 | -%6,35 | CNY 5,43 | CNY 5,46 | CNY 5,12 | 219,93M |
| 2026-09-08 | CNY 5,51 | +%3,38 | CNY 5,38 | CNY 5,64 | CNY 5,16 | 249,03M |
| 2026-09-07 | CNY 5,33 | +%2,30 | CNY 5,10 | CNY 5,39 | CNY 5,00 | 222,05M |
| 2026-09-04 | CNY 5,21 | -%7,79 | CNY 5,46 | CNY 5,58 | CNY 5,13 | 313,70M |
| 2026-09-03 | CNY 5,65 | -%2,75 | CNY 5,78 | CNY 6,14 | CNY 5,41 | 398,78M |
| 2026-09-02 | CNY 5,81 | +%2,29 | CNY 5,59 | CNY 6,10 | CNY 5,31 | 402,90M |
| 2026-09-01 | CNY 5,68 | +%5,38 | CNY 5,51 | CNY 5,86 | CNY 5,30 | 468,38M |
| 2026-08-31 | CNY 5,39 | +%10,00 | CNY 4,59 | CNY 5,39 | CNY 4,59 | 291,12M |
| 2026-08-28 | CNY 4,90 | -%0,20 | CNY 5,10 | CNY 5,40 | CNY 4,83 | 487,37M |
| 2026-08-27 | CNY 4,91 | +%10,09 | CNY 4,54 | CNY 4,91 | CNY 4,54 | 256,07M |
| 2026-08-26 | CNY 4,46 | +%10,12 | CNY 4,46 | CNY 4,46 | CNY 4,42 | 118,80M |
| 2026-08-25 | CNY 4,05 | +%10,05 | CNY 3,63 | CNY 4,05 | CNY 3,61 | 94,56M |
| 2026-08-24 | CNY 3,68 | -%0,27 | CNY 3,68 | CNY 3,78 | CNY 3,62 | 46,15M |
| 2026-08-21 | CNY 3,69 | +%3,65 | CNY 3,51 | CNY 3,72 | CNY 3,47 | 58,02M |
| 2026-08-20 | CNY 3,56 | -%0,28 | CNY 3,64 | CNY 3,64 | CNY 3,51 | 42,96M |
| 2026-08-19 | CNY 3,57 | -%8,70 | CNY 3,82 | CNY 3,83 | CNY 3,57 | 77,81M |
| 2026-08-18 | CNY 3,91 | -%3,69 | CNY 4,03 | CNY 4,07 | CNY 3,85 | 119,20M |
| 2026-08-17 | CNY 4,06 | -%0,25 | CNY 4,18 | CNY 4,32 | CNY 4,03 | 191,81M |
| 2026-08-14 | CNY 4,07 | +%10,00 | CNY 3,72 | CNY 4,07 | CNY 3,72 | 80,83M |
| 2026-08-13 | CNY 3,70 | -%4,64 | CNY 3,82 | CNY 3,85 | CNY 3,70 | 68,02M |
| 2026-08-12 | CNY 3,88 | +%1,04 | CNY 3,82 | CNY 3,89 | CNY 3,75 | 60,81M |
| 2026-08-11 | CNY 3,84 | +%2,40 | CNY 3,76 | CNY 4,12 | CNY 3,72 | 94,90M |
| 2026-08-10 | CNY 3,75 | -%1,57 | CNY 3,82 | CNY 3,83 | CNY 3,64 | 56,38M |
| 2026-08-07 | CNY 3,81 | +%1,60 | CNY 3,75 | CNY 3,99 | CNY 3,61 | 93,47M |
| 2026-08-06 | CNY 3,75 | +%1,63 | CNY 3,66 | CNY 3,78 | CNY 3,64 | 44,52M |
| 2026-08-05 | CNY 3,69 | +%2,22 | CNY 3,66 | CNY 3,71 | CNY 3,62 | 44,76M |
| 2026-08-04 | CNY 3,61 | +%2,27 | CNY 3,59 | CNY 3,63 | CNY 3,53 | 30,54M |
| 2026-08-03 | CNY 3,53 | +%2,92 | CNY 3,44 | CNY 3,54 | CNY 3,41 | 29,62M |
| 2026-07-31 | CNY 3,43 | +%3,31 | CNY 3,38 | CNY 3,47 | CNY 3,37 | 40,88M |
| 2026-07-30 | CNY 3,32 | -%2,64 | CNY 3,40 | CNY 3,46 | CNY 3,32 | 35,46M |
| 2026-07-29 | CNY 3,41 | +%0,59 | CNY 3,39 | CNY 3,43 | CNY 3,31 | 39,50M |
| 2026-07-28 | CNY 3,39 | -%0,29 | CNY 3,34 | CNY 3,45 | CNY 3,34 | 31,19M |
| 2026-07-27 | CNY 3,40 | +%4,29 | CNY 3,24 | CNY 3,41 | CNY 3,22 | 36,51M |
| 2026-07-24 | CNY 3,26 | -%2,10 | CNY 3,30 | CNY 3,34 | CNY 3,23 | 33,01M |
| 2026-07-23 | CNY 3,33 | +%4,72 | CNY 3,17 | CNY 3,34 | CNY 3,15 | 50,36M |
| 2026-07-22 | CNY 3,18 | +%0,32 | CNY 3,13 | CNY 3,26 | CNY 3,12 | 41,58M |
| 2026-07-21 | CNY 3,17 | +%1,60 | CNY 3,11 | CNY 3,17 | CNY 2,86 | 52,19M |
| 2026-07-20 | CNY 3,12 | -%3,70 | CNY 3,24 | CNY 3,33 | CNY 3,06 | 47,09M |
| 2026-07-17 | CNY 3,24 | -%5,54 | CNY 3,43 | CNY 3,44 | CNY 3,18 | 41,00M |
| 2026-07-16 | CNY 3,43 | -%0,29 | CNY 3,40 | CNY 3,53 | CNY 3,38 | 34,11M |
| 2026-07-15 | CNY 3,44 | %0,00 | CNY 3,43 | CNY 3,51 | CNY 3,39 | 35,63M |
| 2026-07-14 | CNY 3,44 | +%2,69 | CNY 3,33 | CNY 3,45 | CNY 3,27 | 40,59M |
| 2026-07-13 | CNY 3,35 | -%7,97 | CNY 3,61 | CNY 3,64 | CNY 3,33 | 46,41M |
| 2026-07-10 | CNY 3,64 | +%2,54 | CNY 3,55 | CNY 3,74 | CNY 3,53 | 61,16M |
| 2026-07-09 | CNY 3,55 | +%0,28 | CNY 3,53 | CNY 3,59 | CNY 3,37 | 48,49M |
| 2026-07-08 | CNY 3,54 | -%3,01 | CNY 3,65 | CNY 3,68 | CNY 3,51 | 43,07M |
| 2026-07-07 | CNY 3,65 | -%8,29 | CNY 3,91 | CNY 3,91 | CNY 3,63 | 72,42M |
| 2026-07-06 | CNY 3,98 | +%3,11 | CNY 3,89 | CNY 4,15 | CNY 3,84 | 82,00M |
| 2026-07-03 | CNY 3,86 | +%0,26 | CNY 3,85 | CNY 3,92 | CNY 3,83 | 37,61M |
| 2026-07-02 | CNY 3,85 | -%3,27 | CNY 3,93 | CNY 4,02 | CNY 3,84 | 52,52M |
| 2026-07-01 | CNY 3,98 | +%1,02 | CNY 3,92 | CNY 4,02 | CNY 3,87 | 52,49M |
| 2026-06-30 | CNY 3,94 | +%1,81 | CNY 3,86 | CNY 3,94 | CNY 3,74 | 56,52M |
| 2026-06-29 | CNY 3,87 | -%2,03 | CNY 3,96 | CNY 4,03 | CNY 3,75 | 82,27M |
| 2026-06-26 | CNY 3,95 | -%9,40 | CNY 4,30 | CNY 4,30 | CNY 3,95 | 122,36M |
| 2026-06-25 | CNY 4,36 | -%5,01 | CNY 4,59 | CNY 4,77 | CNY 4,33 | 136,17M |
| 2026-06-24 | CNY 4,59 | -%5,75 | CNY 4,70 | CNY 4,73 | CNY 4,40 | 167,52M |
| 2026-06-23 | CNY 4,87 | +%4,51 | CNY 5,13 | CNY 5,13 | CNY 4,69 | 250,43M |
| 2026-06-22 | CNY 4,66 | +%9,91 | CNY 4,28 | CNY 4,66 | CNY 4,28 | 50,77M |
| 2026-06-18 | CNY 4,24 | +%0,24 | CNY 4,20 | CNY 4,35 | CNY 4,17 | 45,45M |
| 2026-06-17 | CNY 4,23 | -%3,64 | CNY 4,35 | CNY 4,39 | CNY 4,20 | 49,97M |
| 2026-06-16 | CNY 4,39 | +%2,57 | CNY 4,27 | CNY 4,44 | CNY 4,22 | 58,51M |
| 2026-06-15 | CNY 4,28 | +%3,13 | CNY 4,23 | CNY 4,35 | CNY 4,21 | 49,80M |
| 2026-06-12 | CNY 4,15 | -%0,24 | CNY 4,26 | CNY 4,29 | CNY 4,11 | 57,51M |
| 2026-06-11 | CNY 4,16 | -%2,12 | CNY 4,33 | CNY 4,34 | CNY 4,10 | 62,36M |
| 2026-06-10 | CNY 4,25 | -%4,49 | CNY 4,40 | CNY 4,44 | CNY 4,20 | 60,06M |
| 2026-06-09 | CNY 4,45 | +%2,53 | CNY 4,37 | CNY 4,47 | CNY 4,32 | 51,07M |
| 2026-06-08 | CNY 4,34 | -%4,62 | CNY 4,40 | CNY 4,55 | CNY 4,26 | 55,61M |
| 2026-06-05 | CNY 4,55 | +%0,66 | CNY 4,51 | CNY 4,65 | CNY 4,40 | 64,57M |
| 2026-06-04 | CNY 4,52 | -%0,66 | CNY 4,51 | CNY 4,65 | CNY 4,41 | 67,96M |
| 2026-06-03 | CNY 4,55 | -%0,22 | CNY 4,55 | CNY 4,66 | CNY 4,48 | 52,22M |
| 2026-06-02 | CNY 4,56 | -%1,94 | CNY 4,66 | CNY 4,68 | CNY 4,40 | 58,60M |
| 2026-06-01 | CNY 4,65 | +%0,43 | CNY 4,65 | CNY 4,75 | CNY 4,58 | 42,74M |
| 2026-05-29 | CNY 4,63 | -%5,32 | CNY 4,88 | CNY 4,89 | CNY 4,61 | 65,64M |
| 2026-05-28 | CNY 4,89 | +%2,95 | CNY 4,78 | CNY 4,93 | CNY 4,75 | 67,46M |
| 2026-05-27 | CNY 4,75 | -%5,38 | CNY 4,95 | CNY 4,96 | CNY 4,72 | 69,22M |
| 2026-05-26 | CNY 5,02 | -%4,74 | CNY 5,21 | CNY 5,25 | CNY 4,88 | 79,52M |