Venustech Group, Inc. Class A 002439
SZSE · Çin · Elektronik Teknoloji
CNY 14,68-0,26 (-%1,74)
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 14,68 | -%1,74 | CNY 14,80 | CNY 14,89 | CNY 14,42 | 38,29M |
| 2026-09-29 | CNY 14,94 | +%4,11 | CNY 14,29 | CNY 15,10 | CNY 14,29 | 54,27M |
| 2026-09-28 | CNY 14,35 | %0,00 | CNY 14,60 | CNY 14,63 | CNY 14,15 | 38,01M |
| 2026-09-24 | CNY 14,35 | -%0,83 | CNY 14,64 | CNY 14,67 | CNY 14,27 | 21,17M |
| 2026-09-23 | CNY 14,47 | -%1,50 | CNY 14,64 | CNY 14,67 | CNY 14,43 | 29,22M |
| 2026-09-22 | CNY 14,69 | +%3,96 | CNY 14,19 | CNY 15,20 | CNY 14,15 | 58,01M |
| 2026-09-21 | CNY 14,13 | +%1,80 | CNY 14,00 | CNY 14,20 | CNY 13,78 | 27,39M |
| 2026-09-18 | CNY 13,88 | +%2,13 | CNY 13,65 | CNY 14,30 | CNY 13,63 | 43,53M |
| 2026-09-17 | CNY 13,59 | +%0,97 | CNY 13,31 | CNY 13,74 | CNY 13,30 | 21,91M |
| 2026-09-16 | CNY 13,46 | -%3,30 | CNY 13,61 | CNY 13,77 | CNY 13,35 | 35,42M |
| 2026-09-15 | CNY 13,92 | +%1,02 | CNY 14,39 | CNY 14,40 | CNY 13,89 | 52,06M |
| 2026-09-14 | CNY 13,78 | +%3,61 | CNY 13,98 | CNY 14,47 | CNY 13,72 | 44,96M |
| 2026-09-11 | CNY 13,30 | +%0,38 | CNY 13,43 | CNY 13,49 | CNY 13,09 | 15,43M |
| 2026-09-10 | CNY 13,25 | -%0,38 | CNY 13,26 | CNY 13,41 | CNY 13,17 | 8,30M |
| 2026-09-09 | CNY 13,30 | -%0,89 | CNY 13,39 | CNY 13,46 | CNY 13,28 | 8,68M |
| 2026-09-08 | CNY 13,42 | -%0,07 | CNY 13,43 | CNY 13,51 | CNY 13,37 | 9,90M |
| 2026-09-07 | CNY 13,43 | -%0,52 | CNY 13,46 | CNY 13,50 | CNY 13,33 | 10,48M |
| 2026-09-04 | CNY 13,50 | +%2,27 | CNY 13,33 | CNY 13,63 | CNY 13,30 | 23,78M |
| 2026-09-03 | CNY 13,20 | -%0,08 | CNY 13,21 | CNY 13,30 | CNY 13,13 | 10,09M |
| 2026-09-02 | CNY 13,21 | -%2,65 | CNY 13,41 | CNY 13,46 | CNY 13,21 | 16,16M |
| 2026-09-01 | CNY 13,57 | +%0,07 | CNY 13,55 | CNY 13,67 | CNY 13,47 | 16,43M |
| 2026-08-31 | CNY 13,56 | -%0,80 | CNY 13,35 | CNY 13,57 | CNY 13,32 | 19,62M |
| 2026-08-28 | CNY 13,67 | +%1,86 | CNY 13,85 | CNY 14,02 | CNY 13,66 | 35,43M |
| 2026-08-27 | CNY 13,42 | +%0,52 | CNY 13,40 | CNY 13,45 | CNY 13,31 | 10,91M |
| 2026-08-26 | CNY 13,35 | +%0,60 | CNY 13,28 | CNY 13,39 | CNY 13,23 | 10,26M |
| 2026-08-25 | CNY 13,27 | +%0,45 | CNY 13,08 | CNY 13,30 | CNY 13,06 | 9,67M |
| 2026-08-24 | CNY 13,21 | -%0,83 | CNY 13,35 | CNY 13,41 | CNY 13,11 | 12,26M |
| 2026-08-21 | CNY 13,32 | +%0,08 | CNY 13,23 | CNY 13,35 | CNY 13,09 | 11,66M |
| 2026-08-20 | CNY 13,31 | +%0,83 | CNY 13,25 | CNY 13,34 | CNY 13,22 | 12,36M |
| 2026-08-19 | CNY 13,20 | -%3,65 | CNY 13,53 | CNY 13,67 | CNY 13,20 | 20,26M |
| 2026-08-18 | CNY 13,70 | -%1,65 | CNY 13,83 | CNY 13,89 | CNY 13,50 | 22,50M |
| 2026-08-17 | CNY 13,93 | +%0,07 | CNY 13,92 | CNY 13,95 | CNY 13,67 | 19,24M |
| 2026-08-14 | CNY 13,92 | -%1,14 | CNY 14,03 | CNY 14,14 | CNY 13,71 | 24,84M |
| 2026-08-13 | CNY 14,08 | +%0,07 | CNY 14,03 | CNY 14,19 | CNY 13,95 | 28,33M |
| 2026-08-12 | CNY 14,07 | -%1,75 | CNY 14,20 | CNY 14,25 | CNY 14,03 | 27,41M |
| 2026-08-11 | CNY 14,32 | %0,00 | CNY 14,29 | CNY 14,70 | CNY 14,22 | 33,31M |
| 2026-08-10 | CNY 14,32 | -%0,69 | CNY 14,27 | CNY 14,38 | CNY 14,10 | 25,76M |
| 2026-08-07 | CNY 14,42 | -%1,77 | CNY 14,69 | CNY 14,85 | CNY 14,25 | 44,58M |
| 2026-08-06 | CNY 14,68 | +%2,73 | CNY 14,20 | CNY 14,86 | CNY 14,12 | 58,17M |
| 2026-08-05 | CNY 14,29 | -%0,35 | CNY 14,33 | CNY 14,50 | CNY 14,20 | 39,44M |
| 2026-08-04 | CNY 14,34 | +%1,92 | CNY 14,24 | CNY 14,42 | CNY 14,06 | 36,54M |
| 2026-08-03 | CNY 14,07 | +%0,57 | CNY 14,14 | CNY 14,29 | CNY 13,90 | 34,29M |
| 2026-07-31 | CNY 13,99 | +%4,17 | CNY 13,54 | CNY 14,19 | CNY 13,54 | 50,80M |
| 2026-07-30 | CNY 13,43 | -%2,61 | CNY 13,62 | CNY 13,91 | CNY 13,41 | 39,18M |
| 2026-07-29 | CNY 13,79 | +%1,32 | CNY 13,95 | CNY 14,59 | CNY 13,76 | 53,95M |
| 2026-07-28 | CNY 13,61 | +%1,26 | CNY 13,29 | CNY 13,83 | CNY 13,23 | 31,33M |
| 2026-07-27 | CNY 13,44 | +%0,83 | CNY 13,15 | CNY 13,48 | CNY 13,07 | 22,21M |
| 2026-07-24 | CNY 13,33 | -%5,33 | CNY 13,91 | CNY 14,06 | CNY 13,20 | 39,63M |
| 2026-07-23 | CNY 14,08 | -%1,74 | CNY 14,00 | CNY 14,26 | CNY 13,90 | 40,74M |
| 2026-07-22 | CNY 14,33 | +%5,37 | CNY 13,56 | CNY 14,33 | CNY 13,20 | 70,85M |
| 2026-07-21 | CNY 13,60 | +%0,59 | CNY 13,41 | CNY 13,67 | CNY 13,21 | 41,19M |
| 2026-07-20 | CNY 13,52 | +%3,05 | CNY 13,12 | CNY 13,54 | CNY 13,08 | 40,21M |
| 2026-07-17 | CNY 13,12 | +%0,15 | CNY 13,03 | CNY 13,46 | CNY 12,65 | 38,38M |
| 2026-07-16 | CNY 13,10 | -%1,06 | CNY 12,99 | CNY 13,33 | CNY 12,97 | 25,06M |
| 2026-07-15 | CNY 13,24 | +%2,32 | CNY 13,05 | CNY 13,59 | CNY 13,00 | 30,53M |
| 2026-07-14 | CNY 12,94 | -%2,41 | CNY 13,20 | CNY 13,55 | CNY 12,68 | 31,94M |
| 2026-07-13 | CNY 13,26 | -%0,90 | CNY 13,28 | CNY 13,57 | CNY 13,02 | 34,98M |
| 2026-07-10 | CNY 13,38 | -%0,37 | CNY 13,31 | CNY 13,65 | CNY 13,23 | 34,97M |
| 2026-07-09 | CNY 13,43 | +%0,98 | CNY 13,29 | CNY 13,49 | CNY 12,97 | 38,00M |
| 2026-07-08 | CNY 13,30 | +%5,98 | CNY 12,52 | CNY 13,46 | CNY 12,40 | 46,09M |
| 2026-07-07 | CNY 12,55 | -%0,79 | CNY 12,60 | CNY 12,73 | CNY 12,45 | 14,94M |
| 2026-07-06 | CNY 12,65 | -%2,39 | CNY 12,97 | CNY 13,00 | CNY 12,61 | 19,74M |
| 2026-07-03 | CNY 12,96 | +%1,01 | CNY 12,83 | CNY 13,04 | CNY 12,81 | 18,34M |
| 2026-07-02 | CNY 12,83 | -%2,14 | CNY 13,03 | CNY 13,22 | CNY 12,83 | 26,86M |
| 2026-07-01 | CNY 13,11 | +%3,64 | CNY 12,75 | CNY 13,39 | CNY 12,70 | 34,35M |
| 2026-06-30 | CNY 12,65 | +%2,10 | CNY 12,40 | CNY 12,93 | CNY 12,26 | 22,39M |
| 2026-06-29 | CNY 12,39 | -%1,35 | CNY 12,53 | CNY 12,65 | CNY 12,23 | 23,12M |
| 2026-06-26 | CNY 12,56 | -%4,12 | CNY 13,03 | CNY 13,26 | CNY 12,56 | 27,59M |
| 2026-06-25 | CNY 13,10 | -%1,21 | CNY 13,23 | CNY 13,48 | CNY 12,87 | 30,67M |
| 2026-06-24 | CNY 13,26 | -%2,28 | CNY 13,56 | CNY 13,65 | CNY 13,04 | 32,72M |
| 2026-06-23 | CNY 13,57 | +%1,65 | CNY 13,34 | CNY 14,29 | CNY 13,21 | 53,83M |
| 2026-06-22 | CNY 13,35 | +%3,01 | CNY 12,91 | CNY 13,37 | CNY 12,56 | 34,00M |
| 2026-06-18 | CNY 12,96 | -%0,15 | CNY 12,95 | CNY 13,11 | CNY 12,75 | 24,27M |
| 2026-06-17 | CNY 12,98 | -%0,69 | CNY 13,00 | CNY 13,27 | CNY 12,80 | 26,45M |
| 2026-06-16 | CNY 13,07 | +%2,67 | CNY 12,73 | CNY 13,16 | CNY 12,44 | 39,77M |
| 2026-06-15 | CNY 12,73 | +%0,71 | CNY 12,78 | CNY 12,87 | CNY 12,65 | 27,76M |
| 2026-06-12 | CNY 12,64 | -%1,94 | CNY 13,11 | CNY 13,14 | CNY 12,64 | 33,51M |
| 2026-06-11 | CNY 12,89 | -%3,01 | CNY 13,19 | CNY 13,29 | CNY 12,80 | 21,13M |
| 2026-06-10 | CNY 13,29 | -%2,14 | CNY 13,51 | CNY 13,65 | CNY 13,12 | 17,58M |
| 2026-06-09 | CNY 13,58 | +%1,49 | CNY 13,53 | CNY 13,63 | CNY 13,29 | 15,98M |
| 2026-06-08 | CNY 13,38 | -%2,90 | CNY 13,50 | CNY 13,78 | CNY 13,25 | 21,64M |
| 2026-06-05 | CNY 13,78 | -%0,65 | CNY 14,00 | CNY 14,10 | CNY 13,59 | 19,09M |
| 2026-06-04 | CNY 13,87 | -%3,14 | CNY 14,18 | CNY 14,25 | CNY 13,75 | 22,17M |
| 2026-06-03 | CNY 14,32 | -%0,76 | CNY 14,31 | CNY 14,57 | CNY 14,13 | 19,81M |
| 2026-06-02 | CNY 14,43 | -%0,35 | CNY 14,65 | CNY 14,93 | CNY 14,34 | 25,88M |
| 2026-06-01 | CNY 14,48 | +%2,91 | CNY 14,06 | CNY 14,78 | CNY 14,05 | 29,67M |
| 2026-05-29 | CNY 14,07 | -%4,48 | CNY 14,76 | CNY 14,91 | CNY 13,97 | 29,72M |
| 2026-05-28 | CNY 14,73 | +%0,07 | CNY 14,66 | CNY 14,85 | CNY 14,25 | 27,69M |
| 2026-05-27 | CNY 14,72 | -%3,35 | CNY 15,15 | CNY 15,26 | CNY 14,65 | 28,20M |
| 2026-05-26 | CNY 15,23 | -%2,18 | CNY 15,38 | CNY 15,51 | CNY 14,94 | 26,30M |