C&S Paper Co., Ltd. Class A 002511
SZSE · Çin · Proses Endüstrileri
CNY 6,99+0,08 (+%1,16)
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 6,99 | +%1,16 | CNY 6,92 | CNY 7,04 | CNY 6,90 | 7,75M |
| 2026-09-29 | CNY 6,91 | +%0,73 | CNY 6,84 | CNY 6,92 | CNY 6,84 | 5,33M |
| 2026-09-28 | CNY 6,86 | -%0,72 | CNY 6,91 | CNY 6,93 | CNY 6,80 | 7,49M |
| 2026-09-24 | CNY 6,91 | -%1,29 | CNY 6,96 | CNY 7,04 | CNY 6,91 | 7,68M |
| 2026-09-23 | CNY 7,00 | -%0,99 | CNY 7,05 | CNY 7,12 | CNY 7,00 | 7,61M |
| 2026-09-22 | CNY 7,07 | -%0,42 | CNY 7,13 | CNY 7,14 | CNY 7,06 | 6,04M |
| 2026-09-21 | CNY 7,10 | +%1,43 | CNY 6,99 | CNY 7,13 | CNY 6,98 | 8,95M |
| 2026-09-18 | CNY 7,00 | +%1,01 | CNY 6,98 | CNY 7,10 | CNY 6,95 | 7,58M |
| 2026-09-17 | CNY 6,93 | -%0,57 | CNY 6,92 | CNY 6,98 | CNY 6,92 | 5,37M |
| 2026-09-16 | CNY 6,97 | +%0,14 | CNY 6,93 | CNY 6,99 | CNY 6,88 | 6,76M |
| 2026-09-15 | CNY 6,96 | -%2,11 | CNY 7,11 | CNY 7,14 | CNY 6,91 | 10,03M |
| 2026-09-14 | CNY 7,11 | +%0,71 | CNY 7,03 | CNY 7,16 | CNY 7,01 | 7,70M |
| 2026-09-11 | CNY 7,06 | -%1,81 | CNY 7,17 | CNY 7,19 | CNY 7,05 | 11,70M |
| 2026-09-10 | CNY 7,19 | -%1,37 | CNY 7,29 | CNY 7,30 | CNY 7,14 | 8,89M |
| 2026-09-09 | CNY 7,29 | -%0,55 | CNY 7,34 | CNY 7,35 | CNY 7,22 | 7,89M |
| 2026-09-08 | CNY 7,33 | +%1,10 | CNY 7,24 | CNY 7,35 | CNY 7,21 | 11,36M |
| 2026-09-07 | CNY 7,25 | +%1,97 | CNY 7,14 | CNY 7,27 | CNY 7,11 | 12,51M |
| 2026-09-04 | CNY 7,11 | +%1,28 | CNY 7,03 | CNY 7,19 | CNY 7,02 | 12,42M |
| 2026-09-03 | CNY 7,02 | -%0,85 | CNY 7,09 | CNY 7,13 | CNY 7,00 | 10,73M |
| 2026-09-02 | CNY 7,08 | -%1,53 | CNY 7,18 | CNY 7,18 | CNY 7,06 | 7,92M |
| 2026-09-01 | CNY 7,19 | +%1,13 | CNY 7,11 | CNY 7,20 | CNY 7,11 | 9,66M |
| 2026-08-31 | CNY 7,11 | -%0,42 | CNY 7,13 | CNY 7,14 | CNY 7,08 | 7,17M |
| 2026-08-28 | CNY 7,14 | +%0,85 | CNY 7,07 | CNY 7,16 | CNY 7,02 | 9,78M |
| 2026-08-27 | CNY 7,08 | -%0,70 | CNY 7,12 | CNY 7,15 | CNY 7,02 | 11,54M |
| 2026-08-26 | CNY 7,13 | +%0,14 | CNY 7,10 | CNY 7,22 | CNY 7,09 | 11,54M |
| 2026-08-25 | CNY 7,12 | +%1,14 | CNY 7,06 | CNY 7,17 | CNY 7,02 | 10,82M |
| 2026-08-24 | CNY 7,04 | +%0,14 | CNY 7,04 | CNY 7,08 | CNY 6,95 | 12,44M |
| 2026-08-21 | CNY 7,03 | -%2,23 | CNY 7,21 | CNY 7,22 | CNY 6,95 | 17,79M |
| 2026-08-20 | CNY 7,19 | +%1,13 | CNY 7,16 | CNY 7,23 | CNY 7,09 | 10,14M |
| 2026-08-19 | CNY 7,11 | -%0,84 | CNY 7,20 | CNY 7,22 | CNY 7,09 | 8,82M |
| 2026-08-18 | CNY 7,17 | +%0,28 | CNY 7,14 | CNY 7,20 | CNY 7,11 | 7,95M |
| 2026-08-17 | CNY 7,15 | +%1,71 | CNY 7,04 | CNY 7,16 | CNY 6,96 | 10,60M |
| 2026-08-14 | CNY 7,03 | -%1,95 | CNY 7,15 | CNY 7,18 | CNY 7,02 | 13,09M |
| 2026-08-13 | CNY 7,17 | -%1,10 | CNY 7,25 | CNY 7,25 | CNY 7,15 | 9,60M |
| 2026-08-12 | CNY 7,25 | -%0,14 | CNY 7,24 | CNY 7,31 | CNY 7,21 | 8,70M |
| 2026-08-11 | CNY 7,26 | -%1,09 | CNY 7,35 | CNY 7,40 | CNY 7,24 | 9,57M |
| 2026-08-10 | CNY 7,34 | +%0,96 | CNY 7,27 | CNY 7,41 | CNY 7,23 | 12,62M |
| 2026-08-07 | CNY 7,27 | +%0,41 | CNY 7,22 | CNY 7,29 | CNY 7,13 | 10,77M |
| 2026-08-06 | CNY 7,24 | -%1,36 | CNY 7,36 | CNY 7,36 | CNY 7,18 | 11,60M |
| 2026-08-05 | CNY 7,34 | -%0,41 | CNY 7,34 | CNY 7,39 | CNY 7,27 | 11,00M |
| 2026-08-04 | CNY 7,37 | -%1,34 | CNY 7,47 | CNY 7,53 | CNY 7,36 | 11,60M |
| 2026-08-03 | CNY 7,47 | %0,00 | CNY 7,44 | CNY 7,52 | CNY 7,37 | 14,29M |
| 2026-07-31 | CNY 7,47 | -%0,40 | CNY 7,38 | CNY 7,51 | CNY 7,31 | 19,05M |
| 2026-07-30 | CNY 7,50 | +%3,88 | CNY 7,23 | CNY 7,52 | CNY 7,23 | 21,00M |
| 2026-07-29 | CNY 7,22 | +%1,26 | CNY 7,12 | CNY 7,25 | CNY 7,11 | 12,42M |
| 2026-07-28 | CNY 7,13 | +%0,85 | CNY 7,07 | CNY 7,14 | CNY 6,97 | 10,85M |
| 2026-07-27 | CNY 7,07 | +%1,58 | CNY 6,98 | CNY 7,11 | CNY 6,94 | 13,23M |
| 2026-07-24 | CNY 6,96 | -%2,93 | CNY 7,16 | CNY 7,18 | CNY 6,96 | 11,23M |
| 2026-07-23 | CNY 7,17 | +%1,27 | CNY 7,07 | CNY 7,20 | CNY 7,02 | 10,13M |
| 2026-07-22 | CNY 7,08 | -%0,70 | CNY 7,12 | CNY 7,14 | CNY 7,02 | 16,70M |
| 2026-07-21 | CNY 7,13 | -%1,25 | CNY 7,20 | CNY 7,31 | CNY 7,11 | 20,56M |
| 2026-07-20 | CNY 7,22 | +%1,69 | CNY 7,10 | CNY 7,26 | CNY 7,08 | 19,71M |
| 2026-07-17 | CNY 7,10 | -%2,34 | CNY 7,27 | CNY 7,39 | CNY 7,08 | 19,97M |
| 2026-07-16 | CNY 7,27 | +%0,28 | CNY 7,16 | CNY 7,36 | CNY 7,13 | 16,83M |
| 2026-07-15 | CNY 7,25 | +%1,68 | CNY 7,21 | CNY 7,25 | CNY 6,95 | 24,80M |
| 2026-07-14 | CNY 7,13 | +%1,57 | CNY 6,99 | CNY 7,20 | CNY 6,97 | 15,32M |
| 2026-07-13 | CNY 7,02 | +%0,57 | CNY 6,98 | CNY 7,08 | CNY 6,92 | 10,57M |
| 2026-07-10 | CNY 6,98 | +%0,58 | CNY 6,93 | CNY 7,08 | CNY 6,86 | 10,58M |
| 2026-07-09 | CNY 6,94 | -%1,42 | CNY 6,99 | CNY 7,05 | CNY 6,85 | 11,81M |
| 2026-07-08 | CNY 7,04 | +%0,43 | CNY 7,03 | CNY 7,08 | CNY 6,90 | 11,90M |
| 2026-07-07 | CNY 7,01 | +%0,14 | CNY 7,00 | CNY 7,07 | CNY 6,87 | 12,79M |
| 2026-07-06 | CNY 7,00 | +%0,57 | CNY 6,92 | CNY 7,03 | CNY 6,90 | 10,10M |
| 2026-07-03 | CNY 6,96 | +%1,46 | CNY 6,88 | CNY 7,08 | CNY 6,88 | 12,95M |
| 2026-07-02 | CNY 6,86 | +%1,18 | CNY 6,79 | CNY 6,95 | CNY 6,77 | 10,65M |
| 2026-07-01 | CNY 6,78 | +%1,95 | CNY 6,67 | CNY 6,85 | CNY 6,62 | 11,53M |
| 2026-06-30 | CNY 6,65 | -%1,19 | CNY 6,73 | CNY 6,78 | CNY 6,59 | 9,95M |
| 2026-06-29 | CNY 6,73 | +%2,28 | CNY 6,60 | CNY 6,80 | CNY 6,48 | 13,88M |
| 2026-06-26 | CNY 6,58 | -%1,64 | CNY 6,70 | CNY 6,70 | CNY 6,57 | 10,60M |
| 2026-06-25 | CNY 6,69 | -%1,47 | CNY 6,77 | CNY 6,83 | CNY 6,60 | 10,16M |
| 2026-06-24 | CNY 6,79 | -%1,59 | CNY 6,89 | CNY 6,92 | CNY 6,76 | 9,93M |
| 2026-06-23 | CNY 6,90 | -%0,43 | CNY 6,93 | CNY 7,08 | CNY 6,86 | 12,33M |
| 2026-06-22 | CNY 6,93 | +%1,46 | CNY 6,81 | CNY 6,94 | CNY 6,69 | 12,33M |
| 2026-06-18 | CNY 6,83 | -%0,58 | CNY 6,88 | CNY 6,93 | CNY 6,78 | 11,84M |
| 2026-06-17 | CNY 6,87 | -%1,58 | CNY 6,93 | CNY 6,95 | CNY 6,78 | 10,43M |
| 2026-06-16 | CNY 6,98 | -%1,69 | CNY 7,08 | CNY 7,08 | CNY 6,92 | 10,45M |
| 2026-06-15 | CNY 7,10 | +%2,31 | CNY 6,99 | CNY 7,15 | CNY 6,95 | 12,34M |
| 2026-06-12 | CNY 6,94 | +%2,66 | CNY 6,80 | CNY 6,99 | CNY 6,73 | 12,68M |
| 2026-06-11 | CNY 6,76 | -%1,74 | CNY 6,85 | CNY 6,89 | CNY 6,70 | 8,91M |
| 2026-06-10 | CNY 6,88 | +%1,47 | CNY 6,76 | CNY 6,89 | CNY 6,74 | 12,18M |
| 2026-06-09 | CNY 6,78 | -%0,59 | CNY 6,79 | CNY 6,84 | CNY 6,69 | 12,63M |
| 2026-06-08 | CNY 6,82 | -%3,12 | CNY 6,94 | CNY 7,04 | CNY 6,73 | 18,94M |
| 2026-06-05 | CNY 7,04 | +%0,28 | CNY 7,02 | CNY 7,16 | CNY 7,01 | 10,58M |
| 2026-06-04 | CNY 7,02 | -%2,64 | CNY 7,28 | CNY 7,35 | CNY 7,00 | 14,40M |
| 2026-06-03 | CNY 7,21 | -%2,17 | CNY 7,37 | CNY 7,39 | CNY 7,18 | 10,92M |
| 2026-06-02 | CNY 7,37 | -%0,41 | CNY 7,44 | CNY 7,53 | CNY 7,34 | 11,27M |
| 2026-06-01 | CNY 7,40 | +%2,07 | CNY 7,32 | CNY 7,42 | CNY 7,26 | 14,01M |
| 2026-05-29 | CNY 7,25 | +%1,12 | CNY 7,17 | CNY 7,32 | CNY 7,16 | 12,54M |
| 2026-05-28 | CNY 7,17 | -%2,45 | CNY 7,39 | CNY 7,40 | CNY 7,10 | 15,21M |
| 2026-05-27 | CNY 7,35 | -%2,65 | CNY 7,55 | CNY 7,58 | CNY 7,23 | 16,76M |
| 2026-05-26 | CNY 7,55 | +%2,86 | CNY 7,33 | CNY 7,56 | CNY 7,30 | 18,01M |