Kaiser (China) Culture Co., Ltd. Class A 002425
SZSE · Çin · Teknoloji Hizmetleri
CNY 3,09-0,03 (-%0,96)
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 3,09 | -%0,96 | CNY 3,13 | CNY 3,15 | CNY 3,05 | 24,47M |
| 2026-09-29 | CNY 3,12 | +%2,97 | CNY 3,02 | CNY 3,15 | CNY 2,99 | 29,10M |
| 2026-09-28 | CNY 3,03 | -%0,33 | CNY 3,02 | CNY 3,07 | CNY 2,97 | 22,43M |
| 2026-09-24 | CNY 3,04 | -%0,33 | CNY 3,04 | CNY 3,10 | CNY 3,03 | 21,98M |
| 2026-09-23 | CNY 3,05 | -%4,39 | CNY 3,17 | CNY 3,19 | CNY 3,04 | 40,48M |
| 2026-09-22 | CNY 3,19 | +%2,57 | CNY 3,12 | CNY 3,33 | CNY 3,10 | 44,71M |
| 2026-09-21 | CNY 3,11 | +%0,97 | CNY 3,08 | CNY 3,15 | CNY 3,05 | 29,55M |
| 2026-09-18 | CNY 3,08 | -%0,65 | CNY 3,10 | CNY 3,13 | CNY 3,06 | 27,58M |
| 2026-09-17 | CNY 3,10 | +%0,32 | CNY 3,07 | CNY 3,12 | CNY 3,04 | 23,13M |
| 2026-09-16 | CNY 3,09 | +%1,64 | CNY 3,04 | CNY 3,10 | CNY 2,99 | 23,33M |
| 2026-09-15 | CNY 3,04 | -%4,40 | CNY 3,18 | CNY 3,20 | CNY 3,03 | 31,17M |
| 2026-09-14 | CNY 3,18 | -%1,55 | CNY 3,27 | CNY 3,27 | CNY 3,17 | 26,44M |
| 2026-09-11 | CNY 3,23 | -%3,00 | CNY 3,28 | CNY 3,30 | CNY 3,18 | 29,97M |
| 2026-09-10 | CNY 3,33 | %0,00 | CNY 3,32 | CNY 3,38 | CNY 3,27 | 33,47M |
| 2026-09-09 | CNY 3,33 | -%4,31 | CNY 3,46 | CNY 3,47 | CNY 3,29 | 43,52M |
| 2026-09-08 | CNY 3,48 | +%1,16 | CNY 3,44 | CNY 3,50 | CNY 3,38 | 49,66M |
| 2026-09-07 | CNY 3,44 | +%0,88 | CNY 3,36 | CNY 3,47 | CNY 3,36 | 49,35M |
| 2026-09-04 | CNY 3,41 | +%2,10 | CNY 3,34 | CNY 3,50 | CNY 3,28 | 61,02M |
| 2026-09-03 | CNY 3,34 | -%1,47 | CNY 3,44 | CNY 3,48 | CNY 3,30 | 60,66M |
| 2026-09-02 | CNY 3,39 | -%5,83 | CNY 3,50 | CNY 3,55 | CNY 3,37 | 105,85M |
| 2026-09-01 | CNY 3,60 | +%10,09 | CNY 3,42 | CNY 3,60 | CNY 3,41 | 102,41M |
| 2026-08-31 | CNY 3,27 | +%2,83 | CNY 3,12 | CNY 3,28 | CNY 3,10 | 41,39M |
| 2026-08-28 | CNY 3,18 | +%0,32 | CNY 3,18 | CNY 3,21 | CNY 3,14 | 26,74M |
| 2026-08-27 | CNY 3,17 | +%0,63 | CNY 3,14 | CNY 3,18 | CNY 3,13 | 25,16M |
| 2026-08-26 | CNY 3,15 | +%0,64 | CNY 3,13 | CNY 3,18 | CNY 3,11 | 28,07M |
| 2026-08-25 | CNY 3,13 | +%4,33 | CNY 2,98 | CNY 3,16 | CNY 2,96 | 35,44M |
| 2026-08-24 | CNY 3,00 | -%1,96 | CNY 3,08 | CNY 3,09 | CNY 2,95 | 24,32M |
| 2026-08-21 | CNY 3,06 | -%0,65 | CNY 3,04 | CNY 3,08 | CNY 3,00 | 30,93M |
| 2026-08-20 | CNY 3,08 | +%3,70 | CNY 3,01 | CNY 3,13 | CNY 2,99 | 39,08M |
| 2026-08-19 | CNY 2,97 | -%4,81 | CNY 3,08 | CNY 3,12 | CNY 2,97 | 41,00M |
| 2026-08-18 | CNY 3,12 | -%4,29 | CNY 3,25 | CNY 3,26 | CNY 3,10 | 46,33M |
| 2026-08-17 | CNY 3,26 | +%0,31 | CNY 3,23 | CNY 3,28 | CNY 3,15 | 51,44M |
| 2026-08-14 | CNY 3,25 | -%2,40 | CNY 3,25 | CNY 3,36 | CNY 3,12 | 93,10M |
| 2026-08-13 | CNY 3,33 | -%4,03 | CNY 3,43 | CNY 3,55 | CNY 3,32 | 100,09M |
| 2026-08-12 | CNY 3,47 | %0,00 | CNY 3,31 | CNY 3,49 | CNY 3,28 | 132,58M |
| 2026-08-11 | CNY 3,47 | +%4,83 | CNY 3,31 | CNY 3,64 | CNY 3,22 | 183,62M |
| 2026-08-10 | CNY 3,31 | -%4,89 | CNY 3,38 | CNY 3,49 | CNY 3,17 | 160,56M |
| 2026-08-07 | CNY 3,48 | -%8,90 | CNY 3,82 | CNY 3,82 | CNY 3,44 | 205,19M |
| 2026-08-06 | CNY 3,82 | +%10,09 | CNY 3,82 | CNY 3,82 | CNY 3,66 | 110,08M |
| 2026-08-05 | CNY 3,47 | +%10,16 | CNY 3,47 | CNY 3,47 | CNY 3,47 | 14,99M |
| 2026-08-04 | CNY 3,15 | +%10,14 | CNY 2,90 | CNY 3,15 | CNY 2,90 | 45,08M |
| 2026-08-03 | CNY 2,86 | +%1,42 | CNY 2,83 | CNY 2,88 | CNY 2,81 | 43,54M |
| 2026-07-31 | CNY 2,82 | +%0,36 | CNY 2,73 | CNY 2,85 | CNY 2,72 | 68,71M |
| 2026-07-30 | CNY 2,81 | +%4,85 | CNY 2,68 | CNY 2,95 | CNY 2,66 | 78,61M |
| 2026-07-29 | CNY 2,68 | +%3,47 | CNY 2,63 | CNY 2,70 | CNY 2,61 | 26,72M |
| 2026-07-28 | CNY 2,59 | +%0,78 | CNY 2,54 | CNY 2,65 | CNY 2,54 | 21,59M |
| 2026-07-27 | CNY 2,57 | +%4,47 | CNY 2,45 | CNY 2,58 | CNY 2,44 | 22,75M |
| 2026-07-24 | CNY 2,46 | -%3,53 | CNY 2,52 | CNY 2,54 | CNY 2,45 | 17,69M |
| 2026-07-23 | CNY 2,55 | +%2,41 | CNY 2,49 | CNY 2,56 | CNY 2,46 | 19,19M |
| 2026-07-22 | CNY 2,49 | -%2,73 | CNY 2,53 | CNY 2,63 | CNY 2,48 | 24,10M |
| 2026-07-21 | CNY 2,56 | -%0,39 | CNY 2,55 | CNY 2,58 | CNY 2,40 | 32,12M |
| 2026-07-20 | CNY 2,57 | -%0,39 | CNY 2,60 | CNY 2,66 | CNY 2,51 | 24,77M |
| 2026-07-17 | CNY 2,58 | -%5,49 | CNY 2,71 | CNY 2,77 | CNY 2,55 | 29,74M |
| 2026-07-16 | CNY 2,73 | +%0,37 | CNY 2,72 | CNY 2,78 | CNY 2,65 | 26,74M |
| 2026-07-15 | CNY 2,72 | +%2,64 | CNY 2,64 | CNY 2,76 | CNY 2,62 | 27,97M |
| 2026-07-14 | CNY 2,65 | +%2,71 | CNY 2,57 | CNY 2,66 | CNY 2,53 | 23,32M |
| 2026-07-13 | CNY 2,58 | -%6,18 | CNY 2,73 | CNY 2,78 | CNY 2,55 | 33,05M |
| 2026-07-10 | CNY 2,75 | +%2,61 | CNY 2,67 | CNY 2,82 | CNY 2,60 | 32,03M |
| 2026-07-09 | CNY 2,68 | +%1,52 | CNY 2,61 | CNY 2,72 | CNY 2,59 | 20,32M |
| 2026-07-08 | CNY 2,64 | -%1,49 | CNY 2,66 | CNY 2,68 | CNY 2,59 | 23,23M |
| 2026-07-07 | CNY 2,68 | -%0,74 | CNY 2,69 | CNY 2,88 | CNY 2,64 | 29,29M |
| 2026-07-06 | CNY 2,70 | -%2,53 | CNY 2,77 | CNY 2,81 | CNY 2,69 | 18,58M |
| 2026-07-03 | CNY 2,77 | +%1,47 | CNY 2,71 | CNY 2,82 | CNY 2,69 | 21,76M |
| 2026-07-02 | CNY 2,73 | +%1,87 | CNY 2,68 | CNY 2,90 | CNY 2,68 | 29,42M |
| 2026-07-01 | CNY 2,68 | +%2,68 | CNY 2,61 | CNY 2,75 | CNY 2,58 | 23,93M |
| 2026-06-30 | CNY 2,61 | -%1,14 | CNY 2,60 | CNY 2,68 | CNY 2,57 | 18,50M |
| 2026-06-29 | CNY 2,64 | +%1,54 | CNY 2,62 | CNY 2,68 | CNY 2,55 | 21,81M |
| 2026-06-26 | CNY 2,60 | -%2,62 | CNY 2,65 | CNY 2,66 | CNY 2,55 | 22,54M |
| 2026-06-25 | CNY 2,67 | -%1,48 | CNY 2,73 | CNY 2,73 | CNY 2,63 | 16,25M |
| 2026-06-24 | CNY 2,71 | -%3,56 | CNY 2,81 | CNY 2,82 | CNY 2,69 | 16,05M |
| 2026-06-23 | CNY 2,81 | %0,00 | CNY 2,77 | CNY 2,87 | CNY 2,75 | 17,06M |
| 2026-06-22 | CNY 2,81 | +%2,55 | CNY 2,73 | CNY 2,81 | CNY 2,66 | 20,42M |
| 2026-06-18 | CNY 2,74 | +%0,74 | CNY 2,71 | CNY 2,76 | CNY 2,67 | 17,70M |
| 2026-06-17 | CNY 2,72 | -%3,89 | CNY 2,82 | CNY 2,83 | CNY 2,70 | 17,09M |
| 2026-06-16 | CNY 2,83 | -%1,05 | CNY 2,85 | CNY 2,85 | CNY 2,78 | 14,48M |
| 2026-06-15 | CNY 2,86 | +%0,35 | CNY 2,90 | CNY 2,94 | CNY 2,83 | 18,55M |
| 2026-06-12 | CNY 2,85 | +%0,71 | CNY 2,86 | CNY 2,89 | CNY 2,79 | 14,97M |
| 2026-06-11 | CNY 2,83 | -%3,41 | CNY 2,92 | CNY 2,92 | CNY 2,78 | 20,63M |
| 2026-06-10 | CNY 2,93 | -%1,35 | CNY 2,95 | CNY 3,01 | CNY 2,88 | 18,41M |
| 2026-06-09 | CNY 2,97 | %0,00 | CNY 2,96 | CNY 3,05 | CNY 2,92 | 20,70M |
| 2026-06-08 | CNY 2,97 | -%0,67 | CNY 2,88 | CNY 3,16 | CNY 2,86 | 30,36M |
| 2026-06-05 | CNY 2,99 | +%3,82 | CNY 2,90 | CNY 3,10 | CNY 2,90 | 25,57M |
| 2026-06-04 | CNY 2,88 | -%2,37 | CNY 2,94 | CNY 2,97 | CNY 2,86 | 19,00M |
| 2026-06-03 | CNY 2,95 | -%3,28 | CNY 3,04 | CNY 3,04 | CNY 2,93 | 17,83M |
| 2026-06-02 | CNY 3,05 | -%3,48 | CNY 3,17 | CNY 3,17 | CNY 3,01 | 23,68M |
| 2026-06-01 | CNY 3,16 | +%1,94 | CNY 3,10 | CNY 3,23 | CNY 3,03 | 23,32M |
| 2026-05-29 | CNY 3,10 | -%1,27 | CNY 3,14 | CNY 3,25 | CNY 3,09 | 19,06M |
| 2026-05-28 | CNY 3,14 | -%0,95 | CNY 3,15 | CNY 3,20 | CNY 3,08 | 18,57M |
| 2026-05-27 | CNY 3,17 | +%0,63 | CNY 3,16 | CNY 3,23 | CNY 3,12 | 19,12M |
| 2026-05-26 | CNY 3,15 | -%2,78 | CNY 3,24 | CNY 3,25 | CNY 3,12 | 18,54M |