Jiangxi Hengda Hi-Tech Co., Ltd. Class A 002591
SZSE · Çin · Elektronik Teknoloji
CNY 6,51-0,05 (-%0,76)
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 6,51 | -%0,76 | CNY 6,56 | CNY 6,65 | CNY 6,45 | 9,41M |
| 2026-09-29 | CNY 6,56 | +%3,47 | CNY 6,32 | CNY 6,61 | CNY 6,26 | 12,52M |
| 2026-09-28 | CNY 6,34 | -%0,47 | CNY 6,34 | CNY 6,40 | CNY 6,20 | 9,63M |
| 2026-09-24 | CNY 6,37 | +%0,47 | CNY 6,31 | CNY 6,41 | CNY 6,30 | 6,67M |
| 2026-09-23 | CNY 6,34 | -%0,63 | CNY 6,37 | CNY 6,39 | CNY 6,31 | 8,15M |
| 2026-09-22 | CNY 6,38 | +%0,63 | CNY 6,38 | CNY 6,41 | CNY 6,28 | 10,59M |
| 2026-09-21 | CNY 6,34 | +%2,09 | CNY 6,19 | CNY 6,35 | CNY 6,19 | 7,96M |
| 2026-09-18 | CNY 6,21 | -%0,48 | CNY 6,28 | CNY 6,34 | CNY 6,18 | 9,49M |
| 2026-09-17 | CNY 6,24 | +%0,32 | CNY 6,20 | CNY 6,28 | CNY 6,08 | 8,98M |
| 2026-09-16 | CNY 6,22 | +%1,47 | CNY 6,13 | CNY 6,24 | CNY 6,05 | 13,05M |
| 2026-09-15 | CNY 6,13 | -%4,22 | CNY 6,40 | CNY 6,40 | CNY 6,12 | 15,73M |
| 2026-09-14 | CNY 6,40 | -%0,62 | CNY 6,44 | CNY 6,54 | CNY 6,35 | 14,70M |
| 2026-09-11 | CNY 6,44 | -%1,98 | CNY 6,47 | CNY 6,58 | CNY 6,27 | 22,18M |
| 2026-09-10 | CNY 6,57 | +%0,61 | CNY 6,51 | CNY 6,89 | CNY 6,39 | 22,36M |
| 2026-09-09 | CNY 6,53 | -%0,31 | CNY 6,59 | CNY 6,62 | CNY 6,46 | 7,68M |
| 2026-09-08 | CNY 6,55 | +%0,61 | CNY 6,53 | CNY 6,56 | CNY 6,44 | 7,71M |
| 2026-09-07 | CNY 6,51 | +%0,46 | CNY 6,45 | CNY 6,55 | CNY 6,44 | 8,00M |
| 2026-09-04 | CNY 6,48 | -%0,31 | CNY 6,53 | CNY 6,63 | CNY 6,42 | 8,87M |
| 2026-09-03 | CNY 6,50 | -%2,26 | CNY 6,68 | CNY 6,79 | CNY 6,46 | 8,63M |
| 2026-09-02 | CNY 6,65 | -%0,60 | CNY 6,64 | CNY 6,70 | CNY 6,53 | 9,03M |
| 2026-09-01 | CNY 6,69 | +%1,21 | CNY 6,63 | CNY 6,72 | CNY 6,59 | 10,25M |
| 2026-08-31 | CNY 6,61 | +%1,85 | CNY 6,48 | CNY 6,61 | CNY 6,38 | 11,90M |
| 2026-08-28 | CNY 6,49 | +%1,41 | CNY 6,40 | CNY 6,55 | CNY 6,36 | 7,69M |
| 2026-08-27 | CNY 6,40 | %0,00 | CNY 6,39 | CNY 6,44 | CNY 6,33 | 8,47M |
| 2026-08-26 | CNY 6,40 | +%0,16 | CNY 6,36 | CNY 6,47 | CNY 6,32 | 11,99M |
| 2026-08-25 | CNY 6,39 | +%2,73 | CNY 6,14 | CNY 6,42 | CNY 6,10 | 15,90M |
| 2026-08-24 | CNY 6,22 | -%1,74 | CNY 6,33 | CNY 6,42 | CNY 6,12 | 10,88M |
| 2026-08-21 | CNY 6,33 | -%0,31 | CNY 6,29 | CNY 6,35 | CNY 6,15 | 7,40M |
| 2026-08-20 | CNY 6,35 | +%2,09 | CNY 6,35 | CNY 6,38 | CNY 6,22 | 6,02M |
| 2026-08-19 | CNY 6,22 | -%3,42 | CNY 6,40 | CNY 6,40 | CNY 6,20 | 7,94M |
| 2026-08-18 | CNY 6,44 | %0,00 | CNY 6,44 | CNY 6,50 | CNY 6,35 | 7,05M |
| 2026-08-17 | CNY 6,44 | +%2,06 | CNY 6,30 | CNY 6,45 | CNY 6,28 | 7,59M |
| 2026-08-14 | CNY 6,31 | +%0,96 | CNY 6,26 | CNY 6,33 | CNY 6,19 | 6,58M |
| 2026-08-13 | CNY 6,25 | -%2,04 | CNY 6,35 | CNY 6,51 | CNY 6,25 | 7,33M |
| 2026-08-12 | CNY 6,38 | +%1,43 | CNY 6,28 | CNY 6,39 | CNY 6,25 | 6,68M |
| 2026-08-11 | CNY 6,29 | -%0,32 | CNY 6,31 | CNY 6,36 | CNY 6,23 | 7,58M |
| 2026-08-10 | CNY 6,31 | +%3,10 | CNY 6,18 | CNY 6,32 | CNY 6,09 | 8,69M |
| 2026-08-07 | CNY 6,12 | -%1,29 | CNY 6,17 | CNY 6,19 | CNY 6,01 | 9,13M |
| 2026-08-06 | CNY 6,20 | +%1,64 | CNY 6,10 | CNY 6,22 | CNY 6,05 | 9,09M |
| 2026-08-05 | CNY 6,10 | +%0,49 | CNY 6,11 | CNY 6,20 | CNY 6,03 | 8,97M |
| 2026-08-04 | CNY 6,07 | +%0,66 | CNY 6,03 | CNY 6,15 | CNY 6,00 | 10,00M |
| 2026-08-03 | CNY 6,03 | +%4,51 | CNY 5,82 | CNY 6,06 | CNY 5,80 | 12,99M |
| 2026-07-31 | CNY 5,77 | +%2,49 | CNY 5,64 | CNY 5,83 | CNY 5,64 | 9,92M |
| 2026-07-30 | CNY 5,63 | -%1,92 | CNY 5,73 | CNY 5,85 | CNY 5,58 | 10,58M |
| 2026-07-29 | CNY 5,74 | +%1,77 | CNY 5,66 | CNY 5,78 | CNY 5,59 | 10,13M |
| 2026-07-28 | CNY 5,64 | +%1,44 | CNY 5,56 | CNY 5,71 | CNY 5,50 | 10,68M |
| 2026-07-27 | CNY 5,56 | +%2,96 | CNY 5,42 | CNY 5,61 | CNY 5,35 | 10,04M |
| 2026-07-24 | CNY 5,40 | -%3,05 | CNY 5,46 | CNY 5,65 | CNY 5,35 | 9,02M |
| 2026-07-23 | CNY 5,57 | +%4,90 | CNY 5,28 | CNY 5,58 | CNY 5,28 | 10,63M |
| 2026-07-22 | CNY 5,31 | -%2,39 | CNY 5,33 | CNY 5,50 | CNY 5,31 | 13,34M |
| 2026-07-21 | CNY 5,44 | +%0,37 | CNY 5,41 | CNY 5,45 | CNY 4,95 | 21,29M |
| 2026-07-20 | CNY 5,42 | -%4,41 | CNY 5,66 | CNY 5,96 | CNY 5,33 | 19,57M |
| 2026-07-17 | CNY 5,67 | -%5,66 | CNY 6,02 | CNY 6,11 | CNY 5,54 | 16,14M |
| 2026-07-16 | CNY 6,01 | -%0,33 | CNY 5,96 | CNY 6,12 | CNY 5,89 | 13,90M |
| 2026-07-15 | CNY 6,03 | -%1,79 | CNY 5,94 | CNY 6,10 | CNY 5,77 | 14,23M |
| 2026-07-14 | CNY 6,14 | +%2,68 | CNY 5,95 | CNY 6,15 | CNY 5,82 | 11,86M |
| 2026-07-13 | CNY 5,98 | -%3,24 | CNY 6,17 | CNY 6,30 | CNY 5,96 | 15,95M |
| 2026-07-10 | CNY 6,18 | +%0,82 | CNY 6,13 | CNY 6,35 | CNY 6,03 | 14,67M |
| 2026-07-09 | CNY 6,13 | -%1,76 | CNY 6,21 | CNY 6,29 | CNY 5,90 | 16,48M |
| 2026-07-08 | CNY 6,24 | +%1,30 | CNY 6,16 | CNY 6,50 | CNY 6,05 | 17,24M |
| 2026-07-07 | CNY 6,16 | -%4,05 | CNY 6,37 | CNY 6,42 | CNY 6,11 | 11,77M |
| 2026-07-06 | CNY 6,42 | +%1,10 | CNY 6,37 | CNY 6,65 | CNY 6,35 | 15,64M |
| 2026-07-03 | CNY 6,35 | +%1,76 | CNY 6,36 | CNY 6,45 | CNY 6,24 | 11,36M |
| 2026-07-02 | CNY 6,24 | -%1,27 | CNY 6,27 | CNY 6,53 | CNY 6,20 | 14,45M |
| 2026-07-01 | CNY 6,32 | +%3,27 | CNY 6,18 | CNY 6,46 | CNY 6,06 | 14,01M |
| 2026-06-30 | CNY 6,12 | -%0,33 | CNY 6,14 | CNY 6,35 | CNY 6,05 | 15,53M |
| 2026-06-29 | CNY 6,14 | -%3,00 | CNY 6,32 | CNY 6,39 | CNY 6,02 | 15,14M |
| 2026-06-26 | CNY 6,33 | -%2,31 | CNY 6,45 | CNY 6,56 | CNY 6,24 | 10,48M |
| 2026-06-25 | CNY 6,48 | -%3,71 | CNY 6,72 | CNY 6,73 | CNY 6,43 | 9,88M |
| 2026-06-24 | CNY 6,73 | -%3,86 | CNY 6,92 | CNY 7,04 | CNY 6,59 | 9,74M |
| 2026-06-23 | CNY 7,00 | +%0,72 | CNY 6,95 | CNY 7,11 | CNY 6,87 | 9,70M |
| 2026-06-22 | CNY 6,95 | +%0,43 | CNY 6,99 | CNY 6,99 | CNY 6,65 | 10,31M |
| 2026-06-18 | CNY 6,92 | -%1,70 | CNY 7,00 | CNY 7,09 | CNY 6,81 | 9,32M |
| 2026-06-17 | CNY 7,04 | -%2,22 | CNY 7,17 | CNY 7,22 | CNY 6,99 | 11,21M |
| 2026-06-16 | CNY 7,20 | +%1,41 | CNY 7,16 | CNY 7,35 | CNY 6,99 | 9,86M |
| 2026-06-15 | CNY 7,10 | -%1,25 | CNY 7,23 | CNY 7,48 | CNY 7,07 | 11,35M |
| 2026-06-12 | CNY 7,19 | +%0,84 | CNY 7,26 | CNY 7,35 | CNY 7,05 | 9,58M |
| 2026-06-11 | CNY 7,13 | -%2,06 | CNY 7,15 | CNY 7,29 | CNY 6,99 | 7,67M |
| 2026-06-10 | CNY 7,28 | -%1,75 | CNY 7,30 | CNY 7,39 | CNY 7,07 | 9,29M |
| 2026-06-09 | CNY 7,41 | +%1,65 | CNY 7,32 | CNY 7,50 | CNY 7,22 | 10,36M |
| 2026-06-08 | CNY 7,29 | -%3,95 | CNY 7,31 | CNY 7,72 | CNY 7,17 | 13,69M |
| 2026-06-05 | CNY 7,59 | -%0,52 | CNY 7,56 | CNY 7,74 | CNY 7,35 | 11,33M |
| 2026-06-04 | CNY 7,63 | -%1,80 | CNY 7,70 | CNY 7,86 | CNY 7,50 | 10,41M |
| 2026-06-03 | CNY 7,77 | +%0,39 | CNY 7,74 | CNY 7,95 | CNY 7,59 | 10,51M |
| 2026-06-02 | CNY 7,74 | -%2,27 | CNY 7,89 | CNY 7,95 | CNY 7,64 | 12,14M |
| 2026-06-01 | CNY 7,92 | +%1,41 | CNY 7,80 | CNY 8,04 | CNY 7,60 | 14,19M |
| 2026-05-29 | CNY 7,81 | -%6,13 | CNY 8,51 | CNY 8,52 | CNY 7,73 | 17,76M |
| 2026-05-28 | CNY 8,32 | +%5,32 | CNY 7,91 | CNY 8,45 | CNY 7,75 | 29,89M |
| 2026-05-27 | CNY 7,90 | -%2,23 | CNY 8,05 | CNY 8,23 | CNY 7,81 | 15,57M |
| 2026-05-26 | CNY 8,08 | -%3,81 | CNY 8,37 | CNY 8,45 | CNY 7,56 | 20,36M |