Shenzhen MTC Co., Ltd. Class A 002429
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 7,92-0,22 (-%2,70)
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 7,92 | -%2,70 | CNY 8,17 | CNY 8,21 | CNY 7,91 | 43,44M |
| 2026-09-29 | CNY 8,14 | +%1,37 | CNY 8,00 | CNY 8,27 | CNY 7,98 | 49,54M |
| 2026-09-28 | CNY 8,03 | -%3,25 | CNY 8,29 | CNY 8,30 | CNY 7,97 | 69,68M |
| 2026-09-24 | CNY 8,30 | +%0,73 | CNY 8,17 | CNY 8,34 | CNY 8,05 | 63,86M |
| 2026-09-23 | CNY 8,24 | -%0,12 | CNY 8,22 | CNY 8,31 | CNY 8,17 | 31,16M |
| 2026-09-22 | CNY 8,25 | -%0,36 | CNY 8,37 | CNY 8,44 | CNY 8,21 | 50,06M |
| 2026-09-21 | CNY 8,28 | +%1,60 | CNY 8,16 | CNY 8,30 | CNY 8,12 | 50,82M |
| 2026-09-18 | CNY 8,15 | +%1,37 | CNY 8,15 | CNY 8,22 | CNY 8,08 | 46,39M |
| 2026-09-17 | CNY 8,04 | -%1,59 | CNY 8,10 | CNY 8,27 | CNY 8,04 | 43,38M |
| 2026-09-16 | CNY 8,17 | +%3,68 | CNY 7,86 | CNY 8,19 | CNY 7,84 | 58,37M |
| 2026-09-15 | CNY 7,88 | -%1,75 | CNY 7,95 | CNY 8,03 | CNY 7,88 | 31,39M |
| 2026-09-14 | CNY 8,02 | +%1,26 | CNY 7,86 | CNY 8,08 | CNY 7,75 | 38,38M |
| 2026-09-11 | CNY 7,92 | +%0,38 | CNY 7,77 | CNY 7,96 | CNY 7,68 | 48,14M |
| 2026-09-10 | CNY 7,89 | -%1,25 | CNY 7,92 | CNY 7,97 | CNY 7,85 | 31,71M |
| 2026-09-09 | CNY 7,99 | +%0,38 | CNY 8,03 | CNY 8,13 | CNY 7,98 | 43,74M |
| 2026-09-08 | CNY 7,96 | %0,00 | CNY 7,94 | CNY 8,07 | CNY 7,91 | 37,19M |
| 2026-09-07 | CNY 7,96 | +%1,40 | CNY 7,89 | CNY 8,03 | CNY 7,89 | 40,26M |
| 2026-09-04 | CNY 7,85 | -%2,24 | CNY 8,08 | CNY 8,17 | CNY 7,82 | 52,90M |
| 2026-09-03 | CNY 8,03 | -%0,25 | CNY 8,12 | CNY 8,15 | CNY 7,95 | 36,75M |
| 2026-09-02 | CNY 8,05 | -%1,71 | CNY 8,10 | CNY 8,13 | CNY 7,98 | 46,42M |
| 2026-09-01 | CNY 8,19 | -%4,21 | CNY 8,54 | CNY 8,55 | CNY 8,17 | 76,41M |
| 2026-08-31 | CNY 8,55 | +%4,52 | CNY 8,07 | CNY 8,62 | CNY 8,01 | 84,81M |
| 2026-08-28 | CNY 8,18 | -%2,39 | CNY 8,38 | CNY 8,48 | CNY 8,17 | 53,29M |
| 2026-08-27 | CNY 8,38 | +%5,81 | CNY 7,98 | CNY 8,55 | CNY 7,94 | 83,28M |
| 2026-08-26 | CNY 7,92 | -%0,25 | CNY 7,95 | CNY 8,02 | CNY 7,84 | 36,78M |
| 2026-08-25 | CNY 7,94 | -%0,13 | CNY 7,82 | CNY 8,05 | CNY 7,63 | 51,38M |
| 2026-08-24 | CNY 7,95 | -%3,64 | CNY 8,22 | CNY 8,22 | CNY 7,81 | 70,71M |
| 2026-08-21 | CNY 8,25 | -%0,84 | CNY 8,05 | CNY 8,45 | CNY 7,85 | 79,38M |
| 2026-08-20 | CNY 8,32 | +%2,84 | CNY 8,19 | CNY 8,38 | CNY 8,13 | 54,27M |
| 2026-08-19 | CNY 8,09 | -%6,15 | CNY 8,43 | CNY 8,51 | CNY 8,06 | 80,42M |
| 2026-08-18 | CNY 8,62 | -%1,26 | CNY 8,76 | CNY 8,86 | CNY 8,43 | 73,31M |
| 2026-08-17 | CNY 8,73 | +%2,11 | CNY 8,53 | CNY 8,73 | CNY 8,47 | 78,49M |
| 2026-08-14 | CNY 8,55 | +%3,26 | CNY 8,40 | CNY 8,57 | CNY 8,31 | 77,89M |
| 2026-08-13 | CNY 8,28 | +%0,24 | CNY 8,40 | CNY 8,54 | CNY 8,28 | 72,76M |
| 2026-08-12 | CNY 8,26 | +%0,98 | CNY 8,17 | CNY 8,32 | CNY 8,14 | 50,61M |
| 2026-08-11 | CNY 8,18 | +%2,38 | CNY 8,15 | CNY 8,38 | CNY 8,03 | 89,88M |
| 2026-08-10 | CNY 7,99 | -%1,96 | CNY 8,20 | CNY 8,32 | CNY 7,86 | 72,76M |
| 2026-08-07 | CNY 8,15 | +%1,75 | CNY 8,03 | CNY 8,25 | CNY 7,91 | 83,30M |
| 2026-08-06 | CNY 8,01 | +%0,25 | CNY 7,80 | CNY 8,14 | CNY 7,79 | 74,52M |
| 2026-08-05 | CNY 7,99 | +%2,70 | CNY 7,57 | CNY 8,09 | CNY 7,50 | 103,26M |
| 2026-08-04 | CNY 7,78 | +%3,60 | CNY 7,59 | CNY 7,85 | CNY 7,55 | 61,80M |
| 2026-08-03 | CNY 7,51 | +%1,08 | CNY 7,33 | CNY 7,53 | CNY 7,29 | 60,97M |
| 2026-07-31 | CNY 7,43 | +%4,50 | CNY 7,47 | CNY 7,62 | CNY 7,42 | 90,84M |
| 2026-07-30 | CNY 7,11 | -%4,69 | CNY 7,37 | CNY 7,58 | CNY 7,05 | 77,04M |
| 2026-07-29 | CNY 7,46 | -%0,27 | CNY 7,47 | CNY 7,52 | CNY 7,13 | 68,74M |
| 2026-07-28 | CNY 7,48 | -%5,20 | CNY 7,75 | CNY 7,85 | CNY 7,43 | 61,64M |
| 2026-07-27 | CNY 7,89 | +%2,87 | CNY 7,64 | CNY 7,89 | CNY 7,56 | 54,19M |
| 2026-07-24 | CNY 7,67 | -%3,03 | CNY 7,80 | CNY 7,92 | CNY 7,65 | 54,30M |
| 2026-07-23 | CNY 7,91 | -%0,63 | CNY 7,96 | CNY 8,06 | CNY 7,79 | 58,75M |
| 2026-07-22 | CNY 7,96 | -%1,00 | CNY 8,02 | CNY 8,23 | CNY 7,91 | 87,40M |
| 2026-07-21 | CNY 8,04 | +%6,49 | CNY 7,62 | CNY 8,05 | CNY 7,15 | 116,63M |
| 2026-07-20 | CNY 7,55 | -%5,15 | CNY 8,15 | CNY 8,32 | CNY 7,34 | 104,29M |
| 2026-07-17 | CNY 7,96 | -%8,82 | CNY 8,58 | CNY 8,69 | CNY 7,87 | 107,67M |
| 2026-07-16 | CNY 8,73 | -%5,83 | CNY 9,18 | CNY 9,29 | CNY 8,64 | 91,07M |
| 2026-07-15 | CNY 9,27 | -%5,50 | CNY 9,82 | CNY 9,85 | CNY 9,25 | 75,65M |
| 2026-07-14 | CNY 9,81 | +%2,83 | CNY 9,50 | CNY 9,96 | CNY 9,31 | 85,55M |
| 2026-07-13 | CNY 9,54 | -%7,38 | CNY 10,10 | CNY 10,44 | CNY 9,45 | 120,66M |
| 2026-07-10 | CNY 10,30 | -%8,85 | CNY 11,30 | CNY 11,49 | CNY 10,30 | 169,55M |
| 2026-07-09 | CNY 11,30 | +%7,11 | CNY 10,80 | CNY 11,34 | CNY 10,27 | 153,06M |
| 2026-07-08 | CNY 10,55 | -%4,87 | CNY 11,28 | CNY 11,70 | CNY 10,52 | 137,87M |
| 2026-07-07 | CNY 11,09 | +%5,22 | CNY 10,50 | CNY 11,32 | CNY 10,34 | 197,47M |
| 2026-07-06 | CNY 10,54 | +%5,72 | CNY 10,56 | CNY 10,97 | CNY 10,48 | 198,12M |
| 2026-07-03 | CNY 9,97 | -%3,48 | CNY 10,34 | CNY 10,50 | CNY 9,96 | 87,82M |
| 2026-07-02 | CNY 10,33 | -%1,62 | CNY 10,21 | CNY 11,00 | CNY 9,90 | 139,67M |
| 2026-07-01 | CNY 10,50 | +%1,06 | CNY 10,39 | CNY 10,98 | CNY 10,23 | 109,38M |
| 2026-06-30 | CNY 10,39 | +%1,66 | CNY 10,13 | CNY 10,65 | CNY 10,11 | 83,61M |
| 2026-06-29 | CNY 10,22 | -%4,84 | CNY 10,80 | CNY 10,93 | CNY 9,88 | 125,80M |
| 2026-06-26 | CNY 10,74 | -%5,37 | CNY 11,22 | CNY 11,50 | CNY 10,71 | 109,63M |
| 2026-06-25 | CNY 11,35 | %0,00 | CNY 11,41 | CNY 11,57 | CNY 10,99 | 109,78M |
| 2026-06-24 | CNY 11,35 | %0,00 | CNY 11,19 | CNY 11,56 | CNY 10,97 | 96,49M |
| 2026-06-23 | CNY 11,35 | -%1,90 | CNY 11,45 | CNY 11,92 | CNY 11,22 | 105,92M |
| 2026-06-22 | CNY 11,57 | -%2,61 | CNY 11,95 | CNY 12,25 | CNY 11,29 | 116,40M |
| 2026-06-18 | CNY 11,88 | +%0,17 | CNY 11,80 | CNY 12,10 | CNY 11,72 | 83,00M |
| 2026-06-17 | CNY 11,86 | +%0,34 | CNY 11,79 | CNY 12,17 | CNY 11,60 | 93,37M |
| 2026-06-16 | CNY 11,82 | +%5,91 | CNY 11,24 | CNY 11,96 | CNY 11,10 | 113,90M |
| 2026-06-15 | CNY 11,16 | +%7,83 | CNY 10,50 | CNY 11,25 | CNY 10,37 | 116,73M |
| 2026-06-12 | CNY 10,35 | -%2,91 | CNY 10,95 | CNY 11,20 | CNY 10,24 | 107,83M |
| 2026-06-11 | CNY 10,66 | -%1,30 | CNY 10,70 | CNY 10,96 | CNY 10,50 | 78,38M |
| 2026-06-10 | CNY 10,80 | -%8,01 | CNY 11,52 | CNY 11,57 | CNY 10,58 | 137,58M |
| 2026-06-09 | CNY 11,74 | +%5,58 | CNY 11,39 | CNY 12,10 | CNY 10,86 | 128,40M |
| 2026-06-08 | CNY 11,12 | -%5,92 | CNY 11,18 | CNY 11,73 | CNY 11,01 | 123,48M |
| 2026-06-05 | CNY 11,82 | -%3,35 | CNY 12,05 | CNY 12,39 | CNY 11,71 | 117,51M |
| 2026-06-04 | CNY 12,23 | +%0,91 | CNY 11,86 | CNY 12,68 | CNY 11,70 | 130,24M |
| 2026-06-03 | CNY 12,12 | +%2,45 | CNY 11,93 | CNY 12,91 | CNY 11,83 | 219,69M |
| 2026-06-02 | CNY 11,83 | +%5,16 | CNY 11,25 | CNY 11,88 | CNY 11,00 | 104,76M |
| 2026-06-01 | CNY 11,25 | -%3,02 | CNY 11,60 | CNY 11,82 | CNY 11,20 | 92,82M |
| 2026-05-29 | CNY 11,60 | -%6,00 | CNY 12,34 | CNY 12,55 | CNY 11,44 | 135,11M |
| 2026-05-28 | CNY 12,34 | %0,00 | CNY 12,31 | CNY 12,41 | CNY 11,81 | 113,80M |
| 2026-05-27 | CNY 12,34 | -%2,30 | CNY 12,62 | CNY 12,88 | CNY 12,28 | 117,60M |
| 2026-05-26 | CNY 12,63 | +%3,19 | CNY 12,48 | CNY 12,89 | CNY 12,25 | 167,57M |