Guangdong Chant Group, Inc. Class A 002616
SZSE · Çin · Kamu Hizmetleri
CNY 4,84+0,04 (+%0,83)
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 4,84 | +%0,83 | CNY 4,85 | CNY 4,86 | CNY 4,78 | 4,48M |
| 2026-09-29 | CNY 4,80 | +%0,63 | CNY 4,76 | CNY 4,87 | CNY 4,75 | 4,91M |
| 2026-09-28 | CNY 4,77 | -%0,83 | CNY 4,81 | CNY 4,82 | CNY 4,74 | 5,33M |
| 2026-09-24 | CNY 4,81 | +%0,42 | CNY 4,79 | CNY 4,83 | CNY 4,77 | 3,03M |
| 2026-09-23 | CNY 4,79 | -%1,84 | CNY 4,90 | CNY 4,90 | CNY 4,78 | 5,63M |
| 2026-09-22 | CNY 4,88 | -%0,41 | CNY 4,90 | CNY 4,91 | CNY 4,86 | 6,66M |
| 2026-09-21 | CNY 4,90 | +%0,82 | CNY 4,87 | CNY 4,90 | CNY 4,83 | 5,92M |
| 2026-09-18 | CNY 4,86 | +%0,83 | CNY 4,82 | CNY 4,90 | CNY 4,81 | 7,08M |
| 2026-09-17 | CNY 4,82 | -%0,82 | CNY 4,84 | CNY 4,86 | CNY 4,72 | 9,32M |
| 2026-09-16 | CNY 4,86 | +%1,25 | CNY 4,79 | CNY 4,88 | CNY 4,78 | 8,91M |
| 2026-09-15 | CNY 4,80 | -%2,04 | CNY 4,88 | CNY 4,92 | CNY 4,79 | 10,14M |
| 2026-09-14 | CNY 4,90 | -%0,20 | CNY 4,89 | CNY 4,97 | CNY 4,84 | 8,97M |
| 2026-09-11 | CNY 4,91 | -%1,80 | CNY 5,00 | CNY 5,00 | CNY 4,88 | 14,52M |
| 2026-09-10 | CNY 5,00 | +%0,20 | CNY 4,96 | CNY 5,04 | CNY 4,95 | 11,95M |
| 2026-09-09 | CNY 4,99 | +%0,40 | CNY 4,95 | CNY 5,00 | CNY 4,94 | 8,04M |
| 2026-09-08 | CNY 4,97 | +%1,84 | CNY 4,89 | CNY 4,98 | CNY 4,88 | 11,16M |
| 2026-09-07 | CNY 4,88 | +%0,21 | CNY 4,88 | CNY 4,90 | CNY 4,84 | 5,77M |
| 2026-09-04 | CNY 4,87 | -%0,20 | CNY 4,90 | CNY 4,93 | CNY 4,84 | 11,07M |
| 2026-09-03 | CNY 4,88 | -%1,81 | CNY 4,97 | CNY 5,01 | CNY 4,87 | 6,88M |
| 2026-09-02 | CNY 4,97 | +%0,20 | CNY 4,95 | CNY 4,99 | CNY 4,87 | 9,53M |
| 2026-09-01 | CNY 4,96 | +%1,85 | CNY 4,85 | CNY 4,97 | CNY 4,85 | 9,56M |
| 2026-08-31 | CNY 4,87 | -%1,42 | CNY 4,90 | CNY 4,95 | CNY 4,86 | 12,89M |
| 2026-08-28 | CNY 4,94 | +%0,61 | CNY 4,93 | CNY 4,95 | CNY 4,87 | 8,65M |
| 2026-08-27 | CNY 4,91 | +%1,03 | CNY 4,90 | CNY 4,95 | CNY 4,87 | 12,05M |
| 2026-08-26 | CNY 4,86 | +%0,83 | CNY 4,82 | CNY 4,88 | CNY 4,81 | 9,02M |
| 2026-08-25 | CNY 4,82 | +%1,69 | CNY 4,70 | CNY 4,83 | CNY 4,70 | 7,88M |
| 2026-08-24 | CNY 4,74 | -%0,21 | CNY 4,74 | CNY 4,78 | CNY 4,70 | 6,11M |
| 2026-08-21 | CNY 4,75 | -%1,25 | CNY 4,77 | CNY 4,79 | CNY 4,72 | 6,13M |
| 2026-08-20 | CNY 4,81 | +%1,48 | CNY 4,75 | CNY 4,81 | CNY 4,74 | 6,55M |
| 2026-08-19 | CNY 4,74 | -%2,27 | CNY 4,81 | CNY 4,85 | CNY 4,71 | 9,93M |
| 2026-08-18 | CNY 4,85 | +%1,25 | CNY 4,80 | CNY 4,89 | CNY 4,78 | 10,70M |
| 2026-08-17 | CNY 4,79 | +%0,84 | CNY 4,74 | CNY 4,81 | CNY 4,71 | 9,23M |
| 2026-08-14 | CNY 4,75 | -%1,04 | CNY 4,81 | CNY 4,81 | CNY 4,68 | 11,37M |
| 2026-08-13 | CNY 4,80 | -%0,83 | CNY 4,82 | CNY 4,85 | CNY 4,77 | 8,46M |
| 2026-08-12 | CNY 4,84 | +%0,21 | CNY 4,87 | CNY 4,87 | CNY 4,78 | 8,71M |
| 2026-08-11 | CNY 4,83 | -%0,21 | CNY 4,80 | CNY 4,87 | CNY 4,76 | 9,79M |
| 2026-08-10 | CNY 4,84 | +%3,20 | CNY 4,70 | CNY 4,84 | CNY 4,69 | 17,19M |
| 2026-08-07 | CNY 4,69 | -%1,05 | CNY 4,73 | CNY 4,74 | CNY 4,64 | 9,74M |
| 2026-08-06 | CNY 4,74 | -%0,42 | CNY 4,75 | CNY 4,76 | CNY 4,66 | 8,98M |
| 2026-08-05 | CNY 4,76 | -%0,42 | CNY 4,79 | CNY 4,80 | CNY 4,71 | 12,20M |
| 2026-08-04 | CNY 4,78 | -%0,62 | CNY 4,82 | CNY 4,84 | CNY 4,77 | 10,31M |
| 2026-08-03 | CNY 4,81 | +%1,91 | CNY 4,73 | CNY 4,82 | CNY 4,71 | 10,58M |
| 2026-07-31 | CNY 4,72 | +%1,07 | CNY 4,69 | CNY 4,74 | CNY 4,68 | 6,56M |
| 2026-07-30 | CNY 4,67 | -%1,06 | CNY 4,69 | CNY 4,76 | CNY 4,63 | 8,26M |
| 2026-07-29 | CNY 4,72 | +%1,94 | CNY 4,63 | CNY 4,73 | CNY 4,61 | 9,22M |
| 2026-07-28 | CNY 4,63 | -%0,43 | CNY 4,63 | CNY 4,68 | CNY 4,61 | 5,71M |
| 2026-07-27 | CNY 4,65 | +%1,53 | CNY 4,56 | CNY 4,67 | CNY 4,53 | 9,10M |
| 2026-07-24 | CNY 4,58 | -%4,58 | CNY 4,76 | CNY 4,80 | CNY 4,58 | 14,29M |
| 2026-07-23 | CNY 4,80 | +%1,91 | CNY 4,67 | CNY 4,83 | CNY 4,64 | 11,80M |
| 2026-07-22 | CNY 4,71 | +%1,07 | CNY 4,69 | CNY 4,72 | CNY 4,63 | 9,64M |
| 2026-07-21 | CNY 4,66 | -%1,69 | CNY 4,73 | CNY 4,75 | CNY 4,62 | 14,36M |
| 2026-07-20 | CNY 4,74 | +%0,85 | CNY 4,69 | CNY 4,84 | CNY 4,66 | 17,07M |
| 2026-07-17 | CNY 4,70 | -%0,84 | CNY 4,72 | CNY 4,82 | CNY 4,66 | 14,62M |
| 2026-07-16 | CNY 4,74 | -%1,04 | CNY 4,75 | CNY 4,79 | CNY 4,69 | 6,70M |
| 2026-07-15 | CNY 4,79 | +%1,27 | CNY 4,72 | CNY 4,79 | CNY 4,69 | 8,96M |
| 2026-07-14 | CNY 4,73 | +%3,28 | CNY 4,54 | CNY 4,73 | CNY 4,53 | 10,94M |
| 2026-07-13 | CNY 4,58 | -%1,29 | CNY 4,63 | CNY 4,67 | CNY 4,56 | 7,21M |
| 2026-07-10 | CNY 4,64 | -%0,64 | CNY 4,67 | CNY 4,72 | CNY 4,53 | 11,24M |
| 2026-07-09 | CNY 4,67 | +%0,65 | CNY 4,61 | CNY 4,67 | CNY 4,55 | 10,84M |
| 2026-07-08 | CNY 4,64 | +%2,20 | CNY 4,55 | CNY 4,67 | CNY 4,49 | 10,19M |
| 2026-07-07 | CNY 4,54 | -%1,52 | CNY 4,61 | CNY 4,61 | CNY 4,47 | 8,51M |
| 2026-07-06 | CNY 4,61 | -%0,86 | CNY 4,61 | CNY 4,66 | CNY 4,57 | 8,55M |
| 2026-07-03 | CNY 4,65 | +%1,97 | CNY 4,56 | CNY 4,67 | CNY 4,53 | 8,33M |
| 2026-07-02 | CNY 4,56 | +%0,88 | CNY 4,52 | CNY 4,61 | CNY 4,48 | 10,50M |
| 2026-07-01 | CNY 4,52 | +%1,12 | CNY 4,43 | CNY 4,59 | CNY 4,40 | 10,11M |
| 2026-06-30 | CNY 4,47 | +%1,59 | CNY 4,39 | CNY 4,47 | CNY 4,32 | 10,55M |
| 2026-06-29 | CNY 4,40 | -%0,90 | CNY 4,44 | CNY 4,48 | CNY 4,31 | 12,06M |
| 2026-06-26 | CNY 4,44 | -%0,67 | CNY 4,47 | CNY 4,60 | CNY 4,43 | 17,87M |
| 2026-06-25 | CNY 4,47 | -%2,19 | CNY 4,56 | CNY 4,56 | CNY 4,44 | 9,65M |
| 2026-06-24 | CNY 4,57 | -%1,51 | CNY 4,60 | CNY 4,63 | CNY 4,49 | 9,32M |
| 2026-06-23 | CNY 4,64 | +%0,65 | CNY 4,58 | CNY 4,69 | CNY 4,52 | 13,54M |
| 2026-06-22 | CNY 4,61 | +%1,32 | CNY 4,48 | CNY 4,62 | CNY 4,37 | 16,82M |
| 2026-06-18 | CNY 4,55 | -%5,60 | CNY 4,80 | CNY 4,81 | CNY 4,50 | 22,31M |
| 2026-06-17 | CNY 4,82 | -%2,03 | CNY 4,91 | CNY 4,91 | CNY 4,81 | 9,57M |
| 2026-06-16 | CNY 4,92 | -%0,81 | CNY 4,95 | CNY 4,98 | CNY 4,87 | 10,75M |
| 2026-06-15 | CNY 4,96 | +%0,40 | CNY 4,95 | CNY 5,03 | CNY 4,93 | 11,33M |
| 2026-06-12 | CNY 4,94 | +%2,07 | CNY 4,89 | CNY 5,01 | CNY 4,79 | 18,12M |
| 2026-06-11 | CNY 4,84 | -%1,43 | CNY 4,85 | CNY 4,91 | CNY 4,79 | 11,87M |
| 2026-06-10 | CNY 4,91 | -%5,76 | CNY 5,16 | CNY 5,16 | CNY 4,80 | 26,59M |
| 2026-06-09 | CNY 5,21 | +%0,97 | CNY 5,20 | CNY 5,24 | CNY 5,09 | 10,63M |
| 2026-06-08 | CNY 5,16 | -%7,69 | CNY 5,40 | CNY 5,52 | CNY 5,13 | 22,24M |
| 2026-06-05 | CNY 5,59 | -%4,28 | CNY 5,83 | CNY 5,93 | CNY 5,57 | 22,41M |
| 2026-06-04 | CNY 5,84 | -%1,18 | CNY 5,86 | CNY 5,95 | CNY 5,78 | 17,25M |
| 2026-06-03 | CNY 5,91 | +%0,68 | CNY 5,81 | CNY 5,94 | CNY 5,78 | 18,16M |
| 2026-06-02 | CNY 5,87 | -%1,51 | CNY 5,88 | CNY 5,89 | CNY 5,75 | 19,76M |
| 2026-06-01 | CNY 5,96 | +%4,01 | CNY 5,76 | CNY 5,96 | CNY 5,61 | 26,49M |
| 2026-05-29 | CNY 5,73 | +%2,32 | CNY 5,57 | CNY 5,82 | CNY 5,57 | 21,41M |
| 2026-05-28 | CNY 5,60 | +%1,27 | CNY 5,50 | CNY 5,67 | CNY 5,50 | 13,22M |
| 2026-05-27 | CNY 5,53 | -%1,95 | CNY 5,59 | CNY 5,63 | CNY 5,51 | 12,62M |
| 2026-05-26 | CNY 5,64 | -%1,57 | CNY 5,70 | CNY 5,70 | CNY 5,51 | 13,30M |