COFCO Capital Holdings Co., Ltd. Class A 002423
SZSE · Çin · Finans
CNY 9,14+0,03 (+%0,33)
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 9,14 | +%0,33 | CNY 9,15 | CNY 9,19 | CNY 9,09 | 5,75M |
| 2026-09-29 | CNY 9,11 | +%0,66 | CNY 9,04 | CNY 9,17 | CNY 9,01 | 8,51M |
| 2026-09-28 | CNY 9,05 | %0,00 | CNY 9,05 | CNY 9,16 | CNY 8,98 | 9,81M |
| 2026-09-24 | CNY 9,05 | -%1,95 | CNY 9,24 | CNY 9,24 | CNY 9,02 | 9,88M |
| 2026-09-23 | CNY 9,23 | -%1,28 | CNY 9,30 | CNY 9,34 | CNY 9,22 | 8,09M |
| 2026-09-22 | CNY 9,35 | +%0,32 | CNY 9,32 | CNY 9,42 | CNY 9,26 | 12,34M |
| 2026-09-21 | CNY 9,32 | +%1,30 | CNY 9,20 | CNY 9,35 | CNY 9,14 | 14,49M |
| 2026-09-18 | CNY 9,20 | +%0,44 | CNY 9,20 | CNY 9,24 | CNY 9,13 | 11,91M |
| 2026-09-17 | CNY 9,16 | -%0,87 | CNY 9,17 | CNY 9,22 | CNY 9,09 | 9,58M |
| 2026-09-16 | CNY 9,24 | +%1,65 | CNY 9,05 | CNY 9,28 | CNY 8,96 | 13,18M |
| 2026-09-15 | CNY 9,09 | -%1,52 | CNY 9,19 | CNY 9,23 | CNY 9,07 | 11,37M |
| 2026-09-14 | CNY 9,23 | -%1,39 | CNY 9,31 | CNY 9,35 | CNY 9,19 | 15,67M |
| 2026-09-11 | CNY 9,36 | -%4,78 | CNY 9,53 | CNY 9,61 | CNY 9,35 | 26,27M |
| 2026-09-10 | CNY 9,83 | +%0,31 | CNY 9,80 | CNY 9,90 | CNY 9,72 | 15,61M |
| 2026-09-09 | CNY 9,80 | -%1,01 | CNY 9,83 | CNY 9,90 | CNY 9,71 | 14,78M |
| 2026-09-08 | CNY 9,90 | +%2,06 | CNY 9,73 | CNY 9,95 | CNY 9,63 | 24,93M |
| 2026-09-07 | CNY 9,70 | -%1,32 | CNY 9,75 | CNY 9,86 | CNY 9,67 | 18,30M |
| 2026-09-04 | CNY 9,83 | +%1,34 | CNY 9,75 | CNY 9,92 | CNY 9,73 | 21,77M |
| 2026-09-03 | CNY 9,70 | %0,00 | CNY 9,68 | CNY 9,85 | CNY 9,67 | 17,28M |
| 2026-09-02 | CNY 9,70 | -%3,19 | CNY 9,97 | CNY 10,00 | CNY 9,66 | 31,23M |
| 2026-09-01 | CNY 10,02 | +%1,83 | CNY 9,80 | CNY 10,39 | CNY 9,78 | 41,64M |
| 2026-08-31 | CNY 9,84 | -%0,51 | CNY 9,89 | CNY 10,00 | CNY 9,75 | 28,80M |
| 2026-08-28 | CNY 9,89 | -%0,90 | CNY 10,01 | CNY 10,12 | CNY 9,83 | 37,01M |
| 2026-08-27 | CNY 9,98 | +%2,67 | CNY 9,65 | CNY 10,00 | CNY 9,61 | 47,69M |
| 2026-08-26 | CNY 9,72 | +%1,04 | CNY 9,57 | CNY 9,79 | CNY 9,49 | 46,46M |
| 2026-08-25 | CNY 9,62 | +%3,44 | CNY 9,30 | CNY 9,74 | CNY 9,30 | 61,40M |
| 2026-08-24 | CNY 9,30 | +%3,68 | CNY 9,15 | CNY 9,52 | CNY 9,09 | 45,99M |
| 2026-08-21 | CNY 8,97 | -%0,88 | CNY 9,03 | CNY 9,14 | CNY 8,88 | 15,44M |
| 2026-08-20 | CNY 9,05 | +%2,49 | CNY 8,82 | CNY 9,09 | CNY 8,82 | 16,88M |
| 2026-08-19 | CNY 8,83 | -%1,89 | CNY 9,00 | CNY 9,03 | CNY 8,80 | 12,33M |
| 2026-08-18 | CNY 9,00 | +%0,22 | CNY 8,95 | CNY 9,03 | CNY 8,90 | 11,96M |
| 2026-08-17 | CNY 8,98 | +%1,01 | CNY 8,90 | CNY 9,01 | CNY 8,80 | 12,30M |
| 2026-08-14 | CNY 8,89 | -%1,44 | CNY 9,02 | CNY 9,03 | CNY 8,88 | 10,79M |
| 2026-08-13 | CNY 9,02 | -%0,88 | CNY 9,07 | CNY 9,13 | CNY 9,01 | 10,84M |
| 2026-08-12 | CNY 9,10 | +%0,44 | CNY 9,04 | CNY 9,13 | CNY 9,01 | 10,80M |
| 2026-08-11 | CNY 9,06 | -%1,63 | CNY 9,19 | CNY 9,21 | CNY 9,04 | 12,11M |
| 2026-08-10 | CNY 9,21 | +%1,10 | CNY 9,08 | CNY 9,28 | CNY 9,08 | 12,73M |
| 2026-08-07 | CNY 9,11 | -%1,09 | CNY 9,15 | CNY 9,17 | CNY 9,00 | 14,89M |
| 2026-08-06 | CNY 9,21 | +%0,22 | CNY 9,17 | CNY 9,24 | CNY 9,08 | 14,94M |
| 2026-08-05 | CNY 9,19 | -%0,76 | CNY 9,25 | CNY 9,31 | CNY 9,16 | 13,71M |
| 2026-08-04 | CNY 9,26 | -%1,07 | CNY 9,37 | CNY 9,39 | CNY 9,24 | 13,60M |
| 2026-08-03 | CNY 9,36 | +%0,97 | CNY 9,28 | CNY 9,37 | CNY 9,25 | 12,15M |
| 2026-07-31 | CNY 9,27 | -%0,11 | CNY 9,18 | CNY 9,30 | CNY 9,15 | 13,96M |
| 2026-07-30 | CNY 9,28 | +%1,09 | CNY 9,14 | CNY 9,35 | CNY 9,11 | 18,37M |
| 2026-07-29 | CNY 9,18 | +%1,66 | CNY 9,04 | CNY 9,24 | CNY 8,99 | 18,03M |
| 2026-07-28 | CNY 9,03 | +%0,22 | CNY 8,96 | CNY 9,04 | CNY 8,93 | 10,25M |
| 2026-07-27 | CNY 9,01 | +%1,81 | CNY 8,82 | CNY 9,03 | CNY 8,81 | 15,38M |
| 2026-07-24 | CNY 8,85 | -%3,49 | CNY 9,15 | CNY 9,20 | CNY 8,85 | 16,74M |
| 2026-07-23 | CNY 9,17 | -%0,65 | CNY 9,15 | CNY 9,21 | CNY 9,01 | 15,69M |
| 2026-07-22 | CNY 9,23 | +%0,11 | CNY 9,04 | CNY 9,23 | CNY 8,92 | 23,71M |
| 2026-07-21 | CNY 9,22 | +%0,66 | CNY 9,16 | CNY 9,59 | CNY 9,13 | 42,17M |
| 2026-07-20 | CNY 9,16 | +%2,46 | CNY 8,97 | CNY 9,17 | CNY 8,96 | 26,39M |
| 2026-07-17 | CNY 8,94 | -%1,00 | CNY 9,02 | CNY 9,12 | CNY 8,83 | 19,01M |
| 2026-07-16 | CNY 9,03 | +%0,89 | CNY 8,86 | CNY 9,10 | CNY 8,84 | 18,48M |
| 2026-07-15 | CNY 8,95 | +%2,87 | CNY 8,73 | CNY 9,20 | CNY 8,71 | 20,84M |
| 2026-07-14 | CNY 8,70 | +%0,93 | CNY 8,61 | CNY 8,74 | CNY 8,56 | 14,17M |
| 2026-07-13 | CNY 8,62 | -%1,71 | CNY 8,73 | CNY 8,80 | CNY 8,55 | 13,79M |
| 2026-07-10 | CNY 8,77 | -%0,45 | CNY 8,71 | CNY 8,84 | CNY 8,53 | 17,32M |
| 2026-07-09 | CNY 8,81 | +%0,57 | CNY 8,69 | CNY 8,88 | CNY 8,65 | 14,51M |
| 2026-07-08 | CNY 8,76 | +%0,69 | CNY 8,69 | CNY 8,87 | CNY 8,60 | 14,80M |
| 2026-07-07 | CNY 8,70 | -%2,90 | CNY 8,86 | CNY 9,02 | CNY 8,69 | 15,41M |
| 2026-07-06 | CNY 8,96 | -%0,44 | CNY 9,12 | CNY 9,12 | CNY 8,89 | 18,51M |
| 2026-07-03 | CNY 9,00 | %0,00 | CNY 9,05 | CNY 9,22 | CNY 8,92 | 21,67M |
| 2026-07-02 | CNY 9,00 | -%0,55 | CNY 9,09 | CNY 9,35 | CNY 8,97 | 37,33M |
| 2026-07-01 | CNY 9,05 | +%9,96 | CNY 8,22 | CNY 9,05 | CNY 8,15 | 40,86M |
| 2026-06-30 | CNY 8,23 | -%1,08 | CNY 8,32 | CNY 8,37 | CNY 8,17 | 11,30M |
| 2026-06-29 | CNY 8,32 | -%0,60 | CNY 8,33 | CNY 8,44 | CNY 8,15 | 11,62M |
| 2026-06-26 | CNY 8,37 | -%5,74 | CNY 8,80 | CNY 8,85 | CNY 8,37 | 19,29M |
| 2026-06-25 | CNY 8,88 | +%1,02 | CNY 8,70 | CNY 8,99 | CNY 8,60 | 18,24M |
| 2026-06-24 | CNY 8,79 | -%3,83 | CNY 9,12 | CNY 9,22 | CNY 8,76 | 19,20M |
| 2026-06-23 | CNY 9,14 | -%1,08 | CNY 9,23 | CNY 9,41 | CNY 9,11 | 19,69M |
| 2026-06-22 | CNY 9,24 | +%4,88 | CNY 8,77 | CNY 9,25 | CNY 8,63 | 26,19M |
| 2026-06-18 | CNY 8,81 | -%2,54 | CNY 9,02 | CNY 9,03 | CNY 8,80 | 11,11M |
| 2026-06-17 | CNY 9,04 | -%0,55 | CNY 9,05 | CNY 9,13 | CNY 9,00 | 10,09M |
| 2026-06-16 | CNY 9,09 | -%0,76 | CNY 9,10 | CNY 9,14 | CNY 9,01 | 11,05M |
| 2026-06-15 | CNY 9,16 | +%3,04 | CNY 8,88 | CNY 9,29 | CNY 8,88 | 20,81M |
| 2026-06-12 | CNY 8,89 | +%3,25 | CNY 8,62 | CNY 8,95 | CNY 8,59 | 19,59M |
| 2026-06-11 | CNY 8,61 | -%1,71 | CNY 8,75 | CNY 8,95 | CNY 8,55 | 12,77M |
| 2026-06-10 | CNY 8,76 | +%0,46 | CNY 8,73 | CNY 8,79 | CNY 8,65 | 9,99M |
| 2026-06-09 | CNY 8,72 | -%0,11 | CNY 8,73 | CNY 8,83 | CNY 8,64 | 10,56M |
| 2026-06-08 | CNY 8,73 | -%2,13 | CNY 8,85 | CNY 8,99 | CNY 8,64 | 14,29M |
| 2026-06-05 | CNY 8,92 | -%1,22 | CNY 9,06 | CNY 9,11 | CNY 8,91 | 11,03M |
| 2026-06-04 | CNY 9,03 | -%1,53 | CNY 9,14 | CNY 9,22 | CNY 8,96 | 10,41M |
| 2026-06-03 | CNY 9,17 | -%0,65 | CNY 9,22 | CNY 9,26 | CNY 9,10 | 9,75M |
| 2026-06-02 | CNY 9,23 | -%1,07 | CNY 9,35 | CNY 9,35 | CNY 9,18 | 10,32M |
| 2026-06-01 | CNY 9,33 | +%1,74 | CNY 9,15 | CNY 9,34 | CNY 9,08 | 14,73M |
| 2026-05-29 | CNY 9,17 | +%0,88 | CNY 9,08 | CNY 9,37 | CNY 9,04 | 18,11M |
| 2026-05-28 | CNY 9,09 | +%0,44 | CNY 9,05 | CNY 9,13 | CNY 8,86 | 15,70M |
| 2026-05-27 | CNY 9,05 | -%2,06 | CNY 9,22 | CNY 9,31 | CNY 9,00 | 12,94M |
| 2026-05-26 | CNY 9,24 | -%0,22 | CNY 9,22 | CNY 9,28 | CNY 9,12 | 10,26M |