Cedar Development Co., Ltd. Class A 002485
SZSE · Çin · Ulaştırma
CNY 5,98+0,14 (+%2,40)
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 5,98 | +%2,40 | CNY 5,87 | CNY 6,05 | CNY 5,77 | 2,92M |
| 2026-09-29 | CNY 5,84 | +%1,39 | CNY 5,83 | CNY 5,84 | CNY 5,73 | 1,38M |
| 2026-09-28 | CNY 5,76 | -%2,04 | CNY 5,85 | CNY 5,89 | CNY 5,73 | 1,73M |
| 2026-09-24 | CNY 5,88 | -%1,34 | CNY 5,98 | CNY 5,98 | CNY 5,82 | 1,99M |
| 2026-09-23 | CNY 5,96 | -%0,33 | CNY 5,98 | CNY 6,02 | CNY 5,88 | 1,88M |
| 2026-09-22 | CNY 5,98 | %0,00 | CNY 6,00 | CNY 6,00 | CNY 5,91 | 1,21M |
| 2026-09-21 | CNY 5,98 | +%1,70 | CNY 5,90 | CNY 6,14 | CNY 5,89 | 3,82M |
| 2026-09-18 | CNY 5,88 | +%1,38 | CNY 5,84 | CNY 5,94 | CNY 5,80 | 1,44M |
| 2026-09-17 | CNY 5,80 | +%0,52 | CNY 5,80 | CNY 5,80 | CNY 5,75 | 713,60K |
| 2026-09-16 | CNY 5,77 | +%1,94 | CNY 5,67 | CNY 5,83 | CNY 5,56 | 1,65M |
| 2026-09-15 | CNY 5,66 | -%2,08 | CNY 5,81 | CNY 5,81 | CNY 5,66 | 1,36M |
| 2026-09-14 | CNY 5,78 | -%1,70 | CNY 5,88 | CNY 5,93 | CNY 5,78 | 1,43M |
| 2026-09-11 | CNY 5,88 | -%1,01 | CNY 5,93 | CNY 5,93 | CNY 5,78 | 2,23M |
| 2026-09-10 | CNY 5,94 | -%0,83 | CNY 5,99 | CNY 6,01 | CNY 5,88 | 2,07M |
| 2026-09-09 | CNY 5,99 | +%1,87 | CNY 5,88 | CNY 6,03 | CNY 5,85 | 2,36M |
| 2026-09-08 | CNY 5,88 | +%0,68 | CNY 5,86 | CNY 5,88 | CNY 5,80 | 989,80K |
| 2026-09-07 | CNY 5,84 | +%0,86 | CNY 5,79 | CNY 5,84 | CNY 5,75 | 1,21M |
| 2026-09-04 | CNY 5,79 | +%0,17 | CNY 5,80 | CNY 5,83 | CNY 5,72 | 1,79M |
| 2026-09-03 | CNY 5,78 | -%1,53 | CNY 5,85 | CNY 5,88 | CNY 5,72 | 2,42M |
| 2026-09-02 | CNY 5,87 | -%2,81 | CNY 6,01 | CNY 6,06 | CNY 5,82 | 3,14M |
| 2026-09-01 | CNY 6,04 | +%1,00 | CNY 5,98 | CNY 6,15 | CNY 5,97 | 2,35M |
| 2026-08-31 | CNY 5,98 | +%0,67 | CNY 5,94 | CNY 5,98 | CNY 5,88 | 1,23M |
| 2026-08-28 | CNY 5,94 | -%0,17 | CNY 5,93 | CNY 6,01 | CNY 5,85 | 2,08M |
| 2026-08-27 | CNY 5,95 | +%0,51 | CNY 5,96 | CNY 5,99 | CNY 5,86 | 1,48M |
| 2026-08-26 | CNY 5,92 | -%2,15 | CNY 6,06 | CNY 6,06 | CNY 5,92 | 2,26M |
| 2026-08-25 | CNY 6,05 | +%1,00 | CNY 6,02 | CNY 6,12 | CNY 5,94 | 1,88M |
| 2026-08-24 | CNY 5,99 | +%0,34 | CNY 5,92 | CNY 5,99 | CNY 5,78 | 2,46M |
| 2026-08-21 | CNY 5,97 | -%0,17 | CNY 5,93 | CNY 5,98 | CNY 5,87 | 1,46M |
| 2026-08-20 | CNY 5,98 | +%3,46 | CNY 5,81 | CNY 5,98 | CNY 5,77 | 2,48M |
| 2026-08-19 | CNY 5,78 | -%4,93 | CNY 6,08 | CNY 6,08 | CNY 5,73 | 4,02M |
| 2026-08-18 | CNY 6,08 | -%0,16 | CNY 6,05 | CNY 6,20 | CNY 6,03 | 2,34M |
| 2026-08-17 | CNY 6,09 | -%0,16 | CNY 6,10 | CNY 6,16 | CNY 6,05 | 1,66M |
| 2026-08-14 | CNY 6,10 | +%1,67 | CNY 6,00 | CNY 6,14 | CNY 5,98 | 1,97M |
| 2026-08-13 | CNY 6,00 | -%0,50 | CNY 5,98 | CNY 6,12 | CNY 5,96 | 2,64M |
| 2026-08-12 | CNY 6,03 | +%2,73 | CNY 5,86 | CNY 6,18 | CNY 5,70 | 4,38M |
| 2026-08-11 | CNY 5,87 | +%1,56 | CNY 5,80 | CNY 5,88 | CNY 5,63 | 2,10M |
| 2026-08-10 | CNY 5,78 | -%1,70 | CNY 5,88 | CNY 5,88 | CNY 5,72 | 2,83M |
| 2026-08-07 | CNY 5,88 | -%0,34 | CNY 6,00 | CNY 6,06 | CNY 5,76 | 4,61M |
| 2026-08-06 | CNY 5,90 | +%10,07 | CNY 5,37 | CNY 5,90 | CNY 5,29 | 5,77M |
| 2026-08-05 | CNY 5,36 | -%0,92 | CNY 5,41 | CNY 5,43 | CNY 5,30 | 2,34M |
| 2026-08-04 | CNY 5,41 | +%3,05 | CNY 5,27 | CNY 5,46 | CNY 5,18 | 3,45M |
| 2026-08-03 | CNY 5,25 | %0,00 | CNY 5,23 | CNY 5,26 | CNY 5,10 | 2,32M |
| 2026-07-31 | CNY 5,25 | +%1,35 | CNY 5,25 | CNY 5,28 | CNY 5,17 | 1,52M |
| 2026-07-30 | CNY 5,18 | -%0,96 | CNY 5,24 | CNY 5,26 | CNY 5,09 | 1,74M |
| 2026-07-29 | CNY 5,23 | +%0,97 | CNY 5,18 | CNY 5,24 | CNY 5,13 | 1,89M |
| 2026-07-28 | CNY 5,18 | -%1,15 | CNY 5,18 | CNY 5,30 | CNY 5,08 | 2,76M |
| 2026-07-27 | CNY 5,24 | +%1,95 | CNY 5,08 | CNY 5,24 | CNY 5,07 | 1,92M |
| 2026-07-24 | CNY 5,14 | +%1,58 | CNY 5,04 | CNY 5,14 | CNY 5,02 | 2,39M |
| 2026-07-23 | CNY 5,06 | -%0,20 | CNY 5,08 | CNY 5,12 | CNY 4,97 | 3,05M |
| 2026-07-22 | CNY 5,07 | -%3,98 | CNY 5,27 | CNY 5,32 | CNY 5,02 | 4,40M |
| 2026-07-21 | CNY 5,28 | +%2,13 | CNY 5,16 | CNY 5,30 | CNY 4,84 | 5,54M |
| 2026-07-20 | CNY 5,17 | -%8,17 | CNY 5,56 | CNY 5,65 | CNY 5,08 | 3,91M |
| 2026-07-17 | CNY 5,63 | -%2,26 | CNY 5,76 | CNY 5,82 | CNY 5,50 | 4,15M |
| 2026-07-16 | CNY 5,76 | +%0,70 | CNY 5,72 | CNY 5,88 | CNY 5,65 | 2,79M |
| 2026-07-15 | CNY 5,72 | +%2,14 | CNY 5,60 | CNY 5,74 | CNY 5,49 | 3,05M |
| 2026-07-14 | CNY 5,60 | -%1,41 | CNY 5,65 | CNY 5,68 | CNY 5,44 | 4,68M |
| 2026-07-13 | CNY 5,68 | -%2,07 | CNY 5,77 | CNY 5,85 | CNY 5,51 | 4,98M |
| 2026-07-10 | CNY 5,80 | %0,00 | CNY 5,76 | CNY 5,87 | CNY 5,63 | 4,28M |
| 2026-07-09 | CNY 5,80 | -%3,33 | CNY 5,95 | CNY 5,97 | CNY 5,60 | 7,15M |
| 2026-07-08 | CNY 6,00 | +%1,69 | CNY 5,91 | CNY 6,15 | CNY 5,87 | 6,70M |
| 2026-07-07 | CNY 5,90 | -%5,45 | CNY 6,25 | CNY 6,26 | CNY 5,79 | 10,05M |
| 2026-07-06 | CNY 6,24 | +%6,67 | CNY 6,06 | CNY 6,35 | CNY 6,01 | 10,48M |
| 2026-07-03 | CNY 5,85 | +%5,03 | CNY 5,66 | CNY 5,85 | CNY 5,57 | 5,44M |
| 2026-07-02 | CNY 5,57 | -%4,95 | CNY 5,70 | CNY 6,10 | CNY 5,57 | 11,45M |
| 2026-07-01 | CNY 5,86 | +%2,63 | CNY 6,00 | CNY 6,00 | CNY 5,65 | 15,58M |
| 2026-06-30 | CNY 5,71 | +%4,96 | CNY 5,71 | CNY 5,71 | CNY 5,71 | 469,30K |
| 2026-06-29 | CNY 5,44 | +%5,02 | CNY 5,44 | CNY 5,44 | CNY 5,44 | 1,15M |
| 2026-06-26 | CNY 5,18 | -%0,38 | CNY 5,21 | CNY 5,32 | CNY 5,11 | 5,81M |
| 2026-06-25 | CNY 5,20 | +%5,05 | CNY 4,92 | CNY 5,20 | CNY 4,75 | 10,46M |
| 2026-06-24 | CNY 4,95 | -%4,99 | CNY 5,25 | CNY 5,41 | CNY 4,95 | 9,41M |
| 2026-06-23 | CNY 5,21 | +%0,97 | CNY 5,15 | CNY 5,31 | CNY 5,05 | 7,00M |
| 2026-06-22 | CNY 5,16 | +%5,09 | CNY 4,94 | CNY 5,16 | CNY 4,78 | 9,13M |
| 2026-06-18 | CNY 4,91 | +%4,91 | CNY 4,70 | CNY 4,91 | CNY 4,67 | 7,43M |
| 2026-06-17 | CNY 4,68 | -%1,27 | CNY 4,71 | CNY 4,78 | CNY 4,62 | 3,28M |
| 2026-06-16 | CNY 4,74 | +%0,85 | CNY 4,73 | CNY 4,84 | CNY 4,60 | 4,71M |
| 2026-06-15 | CNY 4,70 | +%1,08 | CNY 4,66 | CNY 4,86 | CNY 4,64 | 3,35M |
| 2026-06-12 | CNY 4,65 | +%1,09 | CNY 4,62 | CNY 4,74 | CNY 4,58 | 3,47M |
| 2026-06-11 | CNY 4,60 | -%1,50 | CNY 4,67 | CNY 4,68 | CNY 4,52 | 3,68M |
| 2026-06-10 | CNY 4,67 | +%3,32 | CNY 4,49 | CNY 4,75 | CNY 4,49 | 5,30M |
| 2026-06-09 | CNY 4,52 | +%0,22 | CNY 4,50 | CNY 4,59 | CNY 4,48 | 1,34M |
| 2026-06-08 | CNY 4,51 | -%1,74 | CNY 4,52 | CNY 4,60 | CNY 4,43 | 1,65M |
| 2026-06-05 | CNY 4,59 | -%1,08 | CNY 4,60 | CNY 4,69 | CNY 4,56 | 2,49M |
| 2026-06-04 | CNY 4,64 | +%0,22 | CNY 4,59 | CNY 4,67 | CNY 4,57 | 2,10M |
| 2026-06-03 | CNY 4,63 | -%2,53 | CNY 4,71 | CNY 4,71 | CNY 4,59 | 2,42M |
| 2026-06-02 | CNY 4,75 | %0,00 | CNY 4,77 | CNY 4,85 | CNY 4,66 | 2,52M |
| 2026-06-01 | CNY 4,75 | -%0,21 | CNY 4,74 | CNY 4,79 | CNY 4,63 | 3,90M |
| 2026-05-29 | CNY 4,76 | +%3,03 | CNY 4,64 | CNY 4,85 | CNY 4,64 | 5,65M |
| 2026-05-28 | CNY 4,62 | +%1,76 | CNY 4,48 | CNY 4,65 | CNY 4,46 | 2,22M |
| 2026-05-27 | CNY 4,54 | +%0,67 | CNY 4,52 | CNY 4,58 | CNY 4,46 | 2,46M |
| 2026-05-26 | CNY 4,51 | -%3,63 | CNY 4,66 | CNY 4,66 | CNY 4,48 | 2,98M |