Beyondsoft Corporation Class A 002649
SZSE · Çin · Ticari Hizmetler
CNY 9,14-0,05 (-%0,54)
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 9,14 | -%0,54 | CNY 9,18 | CNY 9,25 | CNY 9,07 | 5,22M |
| 2026-09-29 | CNY 9,19 | +%1,55 | CNY 9,08 | CNY 9,25 | CNY 9,02 | 5,70M |
| 2026-09-28 | CNY 9,05 | -%0,98 | CNY 9,16 | CNY 9,19 | CNY 8,95 | 6,68M |
| 2026-09-24 | CNY 9,14 | -%1,83 | CNY 9,28 | CNY 9,34 | CNY 9,13 | 6,48M |
| 2026-09-23 | CNY 9,31 | -%2,21 | CNY 9,46 | CNY 9,47 | CNY 9,30 | 8,18M |
| 2026-09-22 | CNY 9,52 | +%1,06 | CNY 9,45 | CNY 9,60 | CNY 9,44 | 11,54M |
| 2026-09-21 | CNY 9,42 | +%1,51 | CNY 9,31 | CNY 9,43 | CNY 9,26 | 12,13M |
| 2026-09-18 | CNY 9,28 | +%1,20 | CNY 9,23 | CNY 9,34 | CNY 9,21 | 11,79M |
| 2026-09-17 | CNY 9,17 | -%0,11 | CNY 9,13 | CNY 9,25 | CNY 9,08 | 7,47M |
| 2026-09-16 | CNY 9,18 | %0,00 | CNY 9,17 | CNY 9,25 | CNY 9,06 | 7,72M |
| 2026-09-15 | CNY 9,18 | -%1,71 | CNY 9,38 | CNY 9,45 | CNY 9,16 | 8,07M |
| 2026-09-14 | CNY 9,34 | +%2,30 | CNY 9,13 | CNY 9,34 | CNY 9,13 | 7,69M |
| 2026-09-11 | CNY 9,13 | -%2,25 | CNY 9,30 | CNY 9,31 | CNY 9,02 | 8,83M |
| 2026-09-10 | CNY 9,34 | -%1,99 | CNY 9,47 | CNY 9,50 | CNY 9,33 | 7,46M |
| 2026-09-09 | CNY 9,53 | -%2,16 | CNY 9,70 | CNY 9,75 | CNY 9,47 | 11,29M |
| 2026-09-08 | CNY 9,74 | -%0,31 | CNY 9,81 | CNY 9,90 | CNY 9,71 | 8,88M |
| 2026-09-07 | CNY 9,77 | -%1,71 | CNY 9,95 | CNY 9,99 | CNY 9,71 | 15,46M |
| 2026-09-04 | CNY 9,94 | +%2,05 | CNY 9,85 | CNY 10,17 | CNY 9,85 | 25,64M |
| 2026-09-03 | CNY 9,74 | -%1,62 | CNY 9,94 | CNY 10,00 | CNY 9,71 | 11,81M |
| 2026-09-02 | CNY 9,90 | -%1,98 | CNY 9,97 | CNY 10,01 | CNY 9,84 | 12,44M |
| 2026-09-01 | CNY 10,10 | +%2,12 | CNY 9,92 | CNY 10,10 | CNY 9,88 | 24,53M |
| 2026-08-31 | CNY 9,89 | +%0,71 | CNY 9,55 | CNY 9,92 | CNY 9,50 | 17,62M |
| 2026-08-28 | CNY 9,82 | +%0,51 | CNY 9,89 | CNY 10,08 | CNY 9,80 | 26,00M |
| 2026-08-27 | CNY 9,77 | +%0,51 | CNY 9,72 | CNY 9,78 | CNY 9,63 | 17,56M |
| 2026-08-26 | CNY 9,72 | -%0,92 | CNY 9,60 | CNY 9,83 | CNY 9,59 | 17,09M |
| 2026-08-25 | CNY 9,81 | +%4,14 | CNY 9,38 | CNY 9,82 | CNY 9,35 | 23,06M |
| 2026-08-24 | CNY 9,42 | -%1,05 | CNY 9,48 | CNY 9,54 | CNY 9,30 | 9,48M |
| 2026-08-21 | CNY 9,52 | +%0,63 | CNY 9,37 | CNY 9,54 | CNY 9,24 | 11,72M |
| 2026-08-20 | CNY 9,46 | +%2,27 | CNY 9,28 | CNY 9,51 | CNY 9,25 | 17,38M |
| 2026-08-19 | CNY 9,25 | -%5,42 | CNY 9,60 | CNY 9,68 | CNY 9,25 | 20,87M |
| 2026-08-18 | CNY 9,78 | -%2,49 | CNY 10,00 | CNY 10,00 | CNY 9,60 | 26,67M |
| 2026-08-17 | CNY 10,03 | -%0,79 | CNY 9,94 | CNY 10,05 | CNY 9,77 | 30,27M |
| 2026-08-14 | CNY 10,11 | -%1,17 | CNY 10,28 | CNY 10,72 | CNY 9,87 | 43,32M |
| 2026-08-13 | CNY 10,23 | -%2,20 | CNY 10,46 | CNY 11,03 | CNY 10,10 | 55,11M |
| 2026-08-12 | CNY 10,46 | +%0,97 | CNY 10,35 | CNY 10,59 | CNY 10,10 | 39,86M |
| 2026-08-11 | CNY 10,36 | -%3,99 | CNY 10,48 | CNY 10,55 | CNY 10,00 | 48,77M |
| 2026-08-10 | CNY 10,79 | +%1,22 | CNY 10,68 | CNY 11,05 | CNY 10,43 | 68,93M |
| 2026-08-07 | CNY 10,66 | -%5,58 | CNY 11,67 | CNY 11,67 | CNY 10,21 | 93,06M |
| 2026-08-06 | CNY 11,29 | +%10,04 | CNY 10,78 | CNY 11,29 | CNY 10,77 | 56,16M |
| 2026-08-05 | CNY 10,26 | +%9,97 | CNY 9,81 | CNY 10,26 | CNY 9,61 | 26,61M |
| 2026-08-04 | CNY 9,33 | +%1,19 | CNY 9,28 | CNY 9,48 | CNY 9,24 | 11,87M |
| 2026-08-03 | CNY 9,22 | +%0,55 | CNY 9,15 | CNY 9,33 | CNY 9,12 | 13,30M |
| 2026-07-31 | CNY 9,17 | +%5,04 | CNY 8,86 | CNY 9,34 | CNY 8,85 | 22,04M |
| 2026-07-30 | CNY 8,73 | -%0,68 | CNY 8,85 | CNY 9,08 | CNY 8,70 | 11,68M |
| 2026-07-29 | CNY 8,79 | +%0,92 | CNY 8,68 | CNY 8,88 | CNY 8,62 | 11,45M |
| 2026-07-28 | CNY 8,71 | +%1,63 | CNY 8,46 | CNY 8,76 | CNY 8,46 | 10,63M |
| 2026-07-27 | CNY 8,57 | +%2,02 | CNY 8,31 | CNY 8,58 | CNY 8,21 | 7,03M |
| 2026-07-24 | CNY 8,40 | -%3,78 | CNY 8,71 | CNY 8,82 | CNY 8,40 | 10,20M |
| 2026-07-23 | CNY 8,73 | +%0,23 | CNY 8,72 | CNY 8,73 | CNY 8,52 | 10,56M |
| 2026-07-22 | CNY 8,71 | -%0,68 | CNY 8,73 | CNY 8,79 | CNY 8,58 | 10,85M |
| 2026-07-21 | CNY 8,77 | +%1,15 | CNY 8,60 | CNY 8,83 | CNY 8,47 | 18,41M |
| 2026-07-20 | CNY 8,67 | -%1,81 | CNY 8,84 | CNY 8,98 | CNY 8,46 | 22,61M |
| 2026-07-17 | CNY 8,83 | -%0,11 | CNY 8,77 | CNY 9,10 | CNY 8,69 | 24,21M |
| 2026-07-16 | CNY 8,84 | +%6,76 | CNY 8,37 | CNY 8,95 | CNY 8,23 | 25,48M |
| 2026-07-15 | CNY 8,28 | +%3,24 | CNY 7,98 | CNY 8,31 | CNY 7,97 | 13,53M |
| 2026-07-14 | CNY 8,02 | +%0,50 | CNY 7,99 | CNY 8,05 | CNY 7,78 | 7,91M |
| 2026-07-13 | CNY 7,98 | -%3,39 | CNY 8,23 | CNY 8,30 | CNY 7,92 | 11,27M |
| 2026-07-10 | CNY 8,26 | +%1,23 | CNY 8,12 | CNY 8,44 | CNY 8,05 | 11,42M |
| 2026-07-09 | CNY 8,16 | -%1,09 | CNY 8,21 | CNY 8,28 | CNY 8,00 | 9,00M |
| 2026-07-08 | CNY 8,25 | +%3,64 | CNY 8,00 | CNY 8,30 | CNY 7,95 | 11,02M |
| 2026-07-07 | CNY 7,96 | -%2,93 | CNY 8,18 | CNY 8,21 | CNY 7,96 | 5,81M |
| 2026-07-06 | CNY 8,20 | -%1,09 | CNY 8,30 | CNY 8,38 | CNY 8,15 | 6,64M |
| 2026-07-03 | CNY 8,29 | +%1,22 | CNY 8,24 | CNY 8,39 | CNY 8,19 | 9,01M |
| 2026-07-02 | CNY 8,19 | -%1,44 | CNY 8,34 | CNY 8,44 | CNY 8,17 | 11,57M |
| 2026-07-01 | CNY 8,31 | +%2,09 | CNY 8,11 | CNY 8,45 | CNY 8,06 | 12,85M |
| 2026-06-30 | CNY 8,14 | +%2,65 | CNY 7,96 | CNY 8,38 | CNY 7,89 | 15,31M |
| 2026-06-29 | CNY 7,93 | -%0,38 | CNY 7,93 | CNY 8,01 | CNY 7,73 | 9,88M |
| 2026-06-26 | CNY 7,96 | -%3,86 | CNY 8,21 | CNY 8,23 | CNY 7,91 | 11,28M |
| 2026-06-25 | CNY 8,28 | -%2,47 | CNY 8,41 | CNY 8,50 | CNY 8,21 | 9,90M |
| 2026-06-24 | CNY 8,49 | -%4,18 | CNY 8,73 | CNY 8,77 | CNY 8,38 | 11,42M |
| 2026-06-23 | CNY 8,86 | -%1,23 | CNY 8,92 | CNY 9,07 | CNY 8,79 | 10,92M |
| 2026-06-22 | CNY 8,97 | +%1,70 | CNY 8,82 | CNY 8,97 | CNY 8,55 | 13,31M |
| 2026-06-18 | CNY 8,82 | +%0,23 | CNY 8,78 | CNY 8,96 | CNY 8,68 | 9,60M |
| 2026-06-17 | CNY 8,80 | -%1,90 | CNY 8,92 | CNY 8,92 | CNY 8,67 | 10,56M |
| 2026-06-16 | CNY 8,97 | +%0,45 | CNY 8,88 | CNY 9,02 | CNY 8,76 | 10,04M |
| 2026-06-15 | CNY 8,93 | +%1,82 | CNY 8,95 | CNY 9,02 | CNY 8,75 | 11,75M |
| 2026-06-12 | CNY 8,77 | +%0,80 | CNY 8,80 | CNY 8,95 | CNY 8,73 | 13,02M |
| 2026-06-11 | CNY 8,70 | -%5,33 | CNY 9,10 | CNY 9,15 | CNY 8,67 | 14,18M |
| 2026-06-10 | CNY 9,19 | -%2,65 | CNY 9,19 | CNY 9,42 | CNY 9,06 | 12,98M |
| 2026-06-09 | CNY 9,44 | +%3,85 | CNY 9,24 | CNY 9,64 | CNY 9,03 | 18,87M |
| 2026-06-08 | CNY 9,09 | -%2,36 | CNY 9,10 | CNY 9,28 | CNY 8,97 | 10,06M |
| 2026-06-05 | CNY 9,31 | +%0,54 | CNY 9,30 | CNY 9,47 | CNY 9,15 | 9,85M |
| 2026-06-04 | CNY 9,26 | -%3,04 | CNY 9,55 | CNY 9,60 | CNY 9,19 | 10,25M |
| 2026-06-03 | CNY 9,55 | -%4,60 | CNY 9,90 | CNY 9,91 | CNY 9,53 | 15,17M |
| 2026-06-02 | CNY 10,01 | +%1,73 | CNY 9,86 | CNY 10,08 | CNY 9,62 | 14,28M |
| 2026-06-01 | CNY 9,84 | +%3,58 | CNY 9,51 | CNY 9,92 | CNY 9,50 | 12,06M |
| 2026-05-29 | CNY 9,50 | -%2,06 | CNY 9,80 | CNY 9,83 | CNY 9,44 | 10,28M |
| 2026-05-28 | CNY 9,70 | -%0,21 | CNY 9,73 | CNY 9,79 | CNY 9,46 | 10,54M |
| 2026-05-27 | CNY 9,72 | -%4,14 | CNY 10,07 | CNY 10,13 | CNY 9,66 | 13,16M |
| 2026-05-26 | CNY 10,14 | -%0,98 | CNY 10,21 | CNY 10,33 | CNY 9,93 | 11,60M |