Shanxi Securities Co., Ltd. Class A 002500
SZSE · Çin · Finans
CNY 5,18+0,03 (+%0,58)
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 5,18 | +%0,58 | CNY 5,15 | CNY 5,20 | CNY 5,13 | 10,64M |
| 2026-09-29 | CNY 5,15 | +%1,18 | CNY 5,07 | CNY 5,18 | CNY 5,06 | 16,54M |
| 2026-09-28 | CNY 5,09 | -%0,97 | CNY 5,14 | CNY 5,15 | CNY 5,03 | 17,85M |
| 2026-09-24 | CNY 5,14 | -%2,10 | CNY 5,24 | CNY 5,25 | CNY 5,13 | 22,34M |
| 2026-09-23 | CNY 5,25 | -%0,57 | CNY 5,28 | CNY 5,30 | CNY 5,24 | 13,30M |
| 2026-09-22 | CNY 5,28 | +%0,19 | CNY 5,28 | CNY 5,33 | CNY 5,27 | 20,57M |
| 2026-09-21 | CNY 5,27 | +%1,15 | CNY 5,22 | CNY 5,29 | CNY 5,22 | 19,40M |
| 2026-09-18 | CNY 5,21 | +%0,39 | CNY 5,21 | CNY 5,26 | CNY 5,20 | 18,89M |
| 2026-09-17 | CNY 5,19 | -%1,33 | CNY 5,24 | CNY 5,26 | CNY 5,19 | 12,37M |
| 2026-09-16 | CNY 5,26 | +%0,57 | CNY 5,24 | CNY 5,27 | CNY 5,17 | 16,54M |
| 2026-09-15 | CNY 5,23 | -%0,57 | CNY 5,26 | CNY 5,28 | CNY 5,22 | 17,81M |
| 2026-09-14 | CNY 5,26 | +%0,38 | CNY 5,21 | CNY 5,27 | CNY 5,21 | 15,39M |
| 2026-09-11 | CNY 5,24 | -%2,78 | CNY 5,37 | CNY 5,38 | CNY 5,19 | 37,18M |
| 2026-09-10 | CNY 5,39 | +%0,75 | CNY 5,33 | CNY 5,42 | CNY 5,31 | 21,42M |
| 2026-09-09 | CNY 5,35 | -%0,19 | CNY 5,37 | CNY 5,37 | CNY 5,33 | 15,88M |
| 2026-09-08 | CNY 5,36 | +%0,37 | CNY 5,34 | CNY 5,40 | CNY 5,32 | 19,80M |
| 2026-09-07 | CNY 5,34 | -%1,48 | CNY 5,42 | CNY 5,45 | CNY 5,33 | 28,70M |
| 2026-09-04 | CNY 5,42 | +%0,56 | CNY 5,41 | CNY 5,48 | CNY 5,40 | 27,79M |
| 2026-09-03 | CNY 5,39 | +%0,19 | CNY 5,38 | CNY 5,46 | CNY 5,37 | 24,18M |
| 2026-09-02 | CNY 5,38 | -%1,47 | CNY 5,43 | CNY 5,47 | CNY 5,33 | 25,93M |
| 2026-09-01 | CNY 5,46 | +%0,37 | CNY 5,42 | CNY 5,49 | CNY 5,41 | 28,62M |
| 2026-08-31 | CNY 5,44 | -%0,37 | CNY 5,43 | CNY 5,47 | CNY 5,36 | 22,62M |
| 2026-08-28 | CNY 5,46 | -%0,18 | CNY 5,48 | CNY 5,48 | CNY 5,37 | 30,15M |
| 2026-08-27 | CNY 5,47 | -%0,36 | CNY 5,49 | CNY 5,53 | CNY 5,42 | 37,62M |
| 2026-08-26 | CNY 5,49 | +%3,39 | CNY 5,30 | CNY 5,52 | CNY 5,29 | 52,53M |
| 2026-08-25 | CNY 5,31 | +%1,14 | CNY 5,28 | CNY 5,32 | CNY 5,25 | 15,31M |
| 2026-08-24 | CNY 5,25 | +%0,57 | CNY 5,21 | CNY 5,29 | CNY 5,21 | 14,76M |
| 2026-08-21 | CNY 5,22 | %0,00 | CNY 5,21 | CNY 5,23 | CNY 5,17 | 10,45M |
| 2026-08-20 | CNY 5,22 | +%0,77 | CNY 5,18 | CNY 5,25 | CNY 5,17 | 14,72M |
| 2026-08-19 | CNY 5,18 | -%0,96 | CNY 5,23 | CNY 5,26 | CNY 5,16 | 15,26M |
| 2026-08-18 | CNY 5,23 | -%1,51 | CNY 5,30 | CNY 5,32 | CNY 5,22 | 16,59M |
| 2026-08-17 | CNY 5,31 | +%0,38 | CNY 5,29 | CNY 5,33 | CNY 5,27 | 12,22M |
| 2026-08-14 | CNY 5,29 | -%1,31 | CNY 5,35 | CNY 5,36 | CNY 5,28 | 16,95M |
| 2026-08-13 | CNY 5,36 | +%0,19 | CNY 5,36 | CNY 5,42 | CNY 5,34 | 16,62M |
| 2026-08-12 | CNY 5,35 | +%0,19 | CNY 5,34 | CNY 5,37 | CNY 5,32 | 10,48M |
| 2026-08-11 | CNY 5,34 | -%0,74 | CNY 5,37 | CNY 5,39 | CNY 5,32 | 12,50M |
| 2026-08-10 | CNY 5,38 | +%0,75 | CNY 5,34 | CNY 5,41 | CNY 5,33 | 16,39M |
| 2026-08-07 | CNY 5,34 | -%0,37 | CNY 5,36 | CNY 5,36 | CNY 5,30 | 14,82M |
| 2026-08-06 | CNY 5,36 | -%1,11 | CNY 5,41 | CNY 5,42 | CNY 5,33 | 16,07M |
| 2026-08-05 | CNY 5,42 | -%0,18 | CNY 5,44 | CNY 5,46 | CNY 5,41 | 16,63M |
| 2026-08-04 | CNY 5,43 | -%0,91 | CNY 5,48 | CNY 5,50 | CNY 5,42 | 19,06M |
| 2026-08-03 | CNY 5,48 | +%1,29 | CNY 5,35 | CNY 5,49 | CNY 5,35 | 27,27M |
| 2026-07-31 | CNY 5,41 | +%0,19 | CNY 5,40 | CNY 5,44 | CNY 5,37 | 22,68M |
| 2026-07-30 | CNY 5,40 | +%0,56 | CNY 5,34 | CNY 5,43 | CNY 5,34 | 26,96M |
| 2026-07-29 | CNY 5,37 | +%2,48 | CNY 5,25 | CNY 5,40 | CNY 5,23 | 32,67M |
| 2026-07-28 | CNY 5,24 | -%1,87 | CNY 5,29 | CNY 5,31 | CNY 5,20 | 24,57M |
| 2026-07-27 | CNY 5,34 | +%1,33 | CNY 5,26 | CNY 5,35 | CNY 5,23 | 18,03M |
| 2026-07-24 | CNY 5,27 | -%2,04 | CNY 5,37 | CNY 5,38 | CNY 5,26 | 16,80M |
| 2026-07-23 | CNY 5,38 | +%0,94 | CNY 5,32 | CNY 5,40 | CNY 5,31 | 20,24M |
| 2026-07-22 | CNY 5,33 | -%1,30 | CNY 5,38 | CNY 5,39 | CNY 5,26 | 26,81M |
| 2026-07-21 | CNY 5,40 | +%0,19 | CNY 5,37 | CNY 5,49 | CNY 5,36 | 36,14M |
| 2026-07-20 | CNY 5,39 | +%1,13 | CNY 5,33 | CNY 5,42 | CNY 5,30 | 35,39M |
| 2026-07-17 | CNY 5,33 | -%0,74 | CNY 5,38 | CNY 5,44 | CNY 5,30 | 33,56M |
| 2026-07-16 | CNY 5,37 | -%0,92 | CNY 5,36 | CNY 5,40 | CNY 5,32 | 22,22M |
| 2026-07-15 | CNY 5,42 | +%1,50 | CNY 5,33 | CNY 5,42 | CNY 5,32 | 28,99M |
| 2026-07-14 | CNY 5,34 | +%1,52 | CNY 5,25 | CNY 5,36 | CNY 5,22 | 22,03M |
| 2026-07-13 | CNY 5,26 | -%0,75 | CNY 5,28 | CNY 5,31 | CNY 5,24 | 18,96M |
| 2026-07-10 | CNY 5,30 | -%0,93 | CNY 5,34 | CNY 5,34 | CNY 5,24 | 18,84M |
| 2026-07-09 | CNY 5,35 | +%0,75 | CNY 5,32 | CNY 5,36 | CNY 5,25 | 21,98M |
| 2026-07-08 | CNY 5,31 | %0,00 | CNY 5,28 | CNY 5,36 | CNY 5,26 | 16,83M |
| 2026-07-07 | CNY 5,31 | -%1,30 | CNY 5,38 | CNY 5,43 | CNY 5,29 | 25,40M |
| 2026-07-06 | CNY 5,38 | %0,00 | CNY 5,40 | CNY 5,45 | CNY 5,34 | 25,27M |
| 2026-07-03 | CNY 5,38 | %0,00 | CNY 5,40 | CNY 5,45 | CNY 5,33 | 28,18M |
| 2026-07-02 | CNY 5,38 | +%0,19 | CNY 5,36 | CNY 5,54 | CNY 5,34 | 55,45M |
| 2026-07-01 | CNY 5,37 | +%4,07 | CNY 5,15 | CNY 5,41 | CNY 5,14 | 55,46M |
| 2026-06-30 | CNY 5,16 | +%0,39 | CNY 5,12 | CNY 5,22 | CNY 5,09 | 27,04M |
| 2026-06-29 | CNY 5,14 | +%0,98 | CNY 5,09 | CNY 5,18 | CNY 5,04 | 31,22M |
| 2026-06-26 | CNY 5,09 | -%5,57 | CNY 5,30 | CNY 5,35 | CNY 5,09 | 45,34M |
| 2026-06-25 | CNY 5,39 | +%2,28 | CNY 5,24 | CNY 5,44 | CNY 5,19 | 49,73M |
| 2026-06-24 | CNY 5,27 | -%2,04 | CNY 5,37 | CNY 5,46 | CNY 5,24 | 40,47M |
| 2026-06-23 | CNY 5,38 | +%0,75 | CNY 5,33 | CNY 5,51 | CNY 5,29 | 63,20M |
| 2026-06-22 | CNY 5,34 | +%5,12 | CNY 5,05 | CNY 5,35 | CNY 5,04 | 54,25M |
| 2026-06-18 | CNY 5,08 | -%2,87 | CNY 5,21 | CNY 5,23 | CNY 5,05 | 31,59M |
| 2026-06-17 | CNY 5,23 | -%0,19 | CNY 5,24 | CNY 5,30 | CNY 5,20 | 29,15M |
| 2026-06-16 | CNY 5,24 | -%0,57 | CNY 5,26 | CNY 5,29 | CNY 5,21 | 26,68M |
| 2026-06-15 | CNY 5,27 | +%2,33 | CNY 5,18 | CNY 5,38 | CNY 5,14 | 48,84M |
| 2026-06-12 | CNY 5,15 | +%4,25 | CNY 4,95 | CNY 5,16 | CNY 4,94 | 45,19M |
| 2026-06-11 | CNY 4,94 | -%1,40 | CNY 4,98 | CNY 5,04 | CNY 4,90 | 22,13M |
| 2026-06-10 | CNY 5,01 | +%0,60 | CNY 4,97 | CNY 5,04 | CNY 4,95 | 24,55M |
| 2026-06-09 | CNY 4,98 | +%1,22 | CNY 4,93 | CNY 4,99 | CNY 4,90 | 18,36M |
| 2026-06-08 | CNY 4,92 | -%2,77 | CNY 5,01 | CNY 5,04 | CNY 4,89 | 27,39M |
| 2026-06-05 | CNY 5,06 | %0,00 | CNY 5,06 | CNY 5,10 | CNY 5,03 | 21,34M |
| 2026-06-04 | CNY 5,06 | -%1,36 | CNY 5,12 | CNY 5,17 | CNY 5,02 | 24,04M |
| 2026-06-03 | CNY 5,13 | -%0,97 | CNY 5,18 | CNY 5,19 | CNY 5,13 | 25,35M |
| 2026-06-02 | CNY 5,18 | -%0,96 | CNY 5,23 | CNY 5,24 | CNY 5,15 | 24,76M |
| 2026-06-01 | CNY 5,23 | +%0,58 | CNY 5,18 | CNY 5,23 | CNY 5,14 | 29,76M |
| 2026-05-29 | CNY 5,20 | +%0,78 | CNY 5,16 | CNY 5,28 | CNY 5,16 | 35,53M |
| 2026-05-28 | CNY 5,16 | -%1,71 | CNY 5,22 | CNY 5,24 | CNY 5,11 | 29,00M |
| 2026-05-27 | CNY 5,25 | +%0,38 | CNY 5,22 | CNY 5,32 | CNY 5,18 | 32,08M |
| 2026-05-26 | CNY 5,23 | +%0,38 | CNY 5,20 | CNY 5,29 | CNY 5,19 | 29,08M |