Shenzhen Mason Technologies Co., Ltd. Class A 002654
SZSE · Çin · Üretici İmalatı
CNY 12,24-0,41 (-%3,24)
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 12,24 | -%3,24 | CNY 12,75 | CNY 12,76 | CNY 12,21 | 24,56M |
| 2026-09-29 | CNY 12,65 | +%1,20 | CNY 12,50 | CNY 12,75 | CNY 12,33 | 26,01M |
| 2026-09-28 | CNY 12,50 | -%5,37 | CNY 13,15 | CNY 13,19 | CNY 12,35 | 34,17M |
| 2026-09-24 | CNY 13,21 | -%4,00 | CNY 13,62 | CNY 13,73 | CNY 13,18 | 27,69M |
| 2026-09-23 | CNY 13,76 | -%1,22 | CNY 14,01 | CNY 14,08 | CNY 13,71 | 23,60M |
| 2026-09-22 | CNY 13,93 | -%1,55 | CNY 14,24 | CNY 14,30 | CNY 13,87 | 30,40M |
| 2026-09-21 | CNY 14,15 | -%0,56 | CNY 14,30 | CNY 14,46 | CNY 14,04 | 30,90M |
| 2026-09-18 | CNY 14,23 | +%2,45 | CNY 14,16 | CNY 14,35 | CNY 13,94 | 37,58M |
| 2026-09-17 | CNY 13,89 | -%1,84 | CNY 14,20 | CNY 14,40 | CNY 13,85 | 39,15M |
| 2026-09-16 | CNY 14,15 | +%5,13 | CNY 13,40 | CNY 14,20 | CNY 13,27 | 49,68M |
| 2026-09-15 | CNY 13,46 | +%0,60 | CNY 13,32 | CNY 13,66 | CNY 13,26 | 24,91M |
| 2026-09-14 | CNY 13,38 | -%1,11 | CNY 13,20 | CNY 13,58 | CNY 13,11 | 24,51M |
| 2026-09-11 | CNY 13,53 | -%0,95 | CNY 13,40 | CNY 13,64 | CNY 12,96 | 45,57M |
| 2026-09-10 | CNY 13,66 | -%0,29 | CNY 13,57 | CNY 14,02 | CNY 13,45 | 34,81M |
| 2026-09-09 | CNY 13,70 | -%1,79 | CNY 14,06 | CNY 14,25 | CNY 13,60 | 42,93M |
| 2026-09-08 | CNY 13,95 | +%0,29 | CNY 13,87 | CNY 14,33 | CNY 13,72 | 46,20M |
| 2026-09-07 | CNY 13,91 | +%0,87 | CNY 14,02 | CNY 14,10 | CNY 13,74 | 48,84M |
| 2026-09-04 | CNY 13,79 | +%2,22 | CNY 13,81 | CNY 14,65 | CNY 13,68 | 92,20M |
| 2026-09-03 | CNY 13,49 | -%1,10 | CNY 13,74 | CNY 13,81 | CNY 13,30 | 29,91M |
| 2026-09-02 | CNY 13,64 | -%1,09 | CNY 13,58 | CNY 13,78 | CNY 13,40 | 26,84M |
| 2026-09-01 | CNY 13,79 | -%2,06 | CNY 14,08 | CNY 14,15 | CNY 13,63 | 34,26M |
| 2026-08-31 | CNY 14,08 | +%3,00 | CNY 13,34 | CNY 14,13 | CNY 13,32 | 50,87M |
| 2026-08-28 | CNY 13,67 | -%1,23 | CNY 13,63 | CNY 14,06 | CNY 13,61 | 44,50M |
| 2026-08-27 | CNY 13,84 | +%0,73 | CNY 13,80 | CNY 14,08 | CNY 13,60 | 62,05M |
| 2026-08-26 | CNY 13,74 | +%1,33 | CNY 13,56 | CNY 13,98 | CNY 13,48 | 49,76M |
| 2026-08-25 | CNY 13,56 | -%2,66 | CNY 13,30 | CNY 13,91 | CNY 13,16 | 66,54M |
| 2026-08-24 | CNY 13,93 | +%3,34 | CNY 14,52 | CNY 14,80 | CNY 13,38 | 109,22M |
| 2026-08-21 | CNY 13,48 | +%2,51 | CNY 13,13 | CNY 13,80 | CNY 13,10 | 47,13M |
| 2026-08-20 | CNY 13,15 | -%4,15 | CNY 13,80 | CNY 13,85 | CNY 13,07 | 57,70M |
| 2026-08-19 | CNY 13,72 | -%3,79 | CNY 13,90 | CNY 14,84 | CNY 13,47 | 80,55M |
| 2026-08-18 | CNY 14,26 | +%0,85 | CNY 14,21 | CNY 14,67 | CNY 14,03 | 57,23M |
| 2026-08-17 | CNY 14,14 | +%1,87 | CNY 13,88 | CNY 14,35 | CNY 13,65 | 56,58M |
| 2026-08-14 | CNY 13,88 | +%6,20 | CNY 13,28 | CNY 14,06 | CNY 13,21 | 69,48M |
| 2026-08-13 | CNY 13,07 | -%3,19 | CNY 13,67 | CNY 13,93 | CNY 13,06 | 45,05M |
| 2026-08-12 | CNY 13,50 | +%1,58 | CNY 13,30 | CNY 13,53 | CNY 13,16 | 36,97M |
| 2026-08-11 | CNY 13,29 | -%1,70 | CNY 13,30 | CNY 13,72 | CNY 13,17 | 43,29M |
| 2026-08-10 | CNY 13,52 | +%3,28 | CNY 13,32 | CNY 13,72 | CNY 12,88 | 65,52M |
| 2026-08-07 | CNY 13,09 | +%5,39 | CNY 12,42 | CNY 13,35 | CNY 12,42 | 77,12M |
| 2026-08-06 | CNY 12,42 | -%1,19 | CNY 12,28 | CNY 12,66 | CNY 12,16 | 47,77M |
| 2026-08-05 | CNY 12,57 | +%4,06 | CNY 12,10 | CNY 12,85 | CNY 12,03 | 63,19M |
| 2026-08-04 | CNY 12,08 | +%5,32 | CNY 11,59 | CNY 12,17 | CNY 11,37 | 51,45M |
| 2026-08-03 | CNY 11,47 | +%3,05 | CNY 11,01 | CNY 11,68 | CNY 10,93 | 52,88M |
| 2026-07-31 | CNY 11,13 | +%0,54 | CNY 11,76 | CNY 11,90 | CNY 11,09 | 61,40M |
| 2026-07-30 | CNY 11,07 | -%2,81 | CNY 11,25 | CNY 11,49 | CNY 10,92 | 44,69M |
| 2026-07-29 | CNY 11,39 | -%0,26 | CNY 11,40 | CNY 11,52 | CNY 10,70 | 51,59M |
| 2026-07-28 | CNY 11,42 | -%4,19 | CNY 11,61 | CNY 12,10 | CNY 11,34 | 41,99M |
| 2026-07-27 | CNY 11,92 | +%5,67 | CNY 11,20 | CNY 12,08 | CNY 10,95 | 51,86M |
| 2026-07-24 | CNY 11,28 | -%2,84 | CNY 11,40 | CNY 11,61 | CNY 11,11 | 36,88M |
| 2026-07-23 | CNY 11,61 | -%1,86 | CNY 11,86 | CNY 11,99 | CNY 11,36 | 46,60M |
| 2026-07-22 | CNY 11,83 | -%4,67 | CNY 12,06 | CNY 12,62 | CNY 11,79 | 70,03M |
| 2026-07-21 | CNY 12,41 | +%7,26 | CNY 11,66 | CNY 12,73 | CNY 10,43 | 99,46M |
| 2026-07-20 | CNY 11,57 | -%10,03 | CNY 13,13 | CNY 13,30 | CNY 11,57 | 70,30M |
| 2026-07-17 | CNY 12,86 | -%10,01 | CNY 14,20 | CNY 14,25 | CNY 12,86 | 67,49M |
| 2026-07-16 | CNY 14,29 | -%6,11 | CNY 14,95 | CNY 15,39 | CNY 14,16 | 55,65M |
| 2026-07-15 | CNY 15,22 | -%7,59 | CNY 16,75 | CNY 16,85 | CNY 15,15 | 56,06M |
| 2026-07-14 | CNY 16,47 | +%0,73 | CNY 16,62 | CNY 16,77 | CNY 15,30 | 58,04M |
| 2026-07-13 | CNY 16,35 | -%7,94 | CNY 17,31 | CNY 17,99 | CNY 16,26 | 62,21M |
| 2026-07-10 | CNY 17,76 | -%3,74 | CNY 18,76 | CNY 19,25 | CNY 17,76 | 65,38M |
| 2026-07-09 | CNY 18,45 | +%5,31 | CNY 17,73 | CNY 18,55 | CNY 17,45 | 62,66M |
| 2026-07-08 | CNY 17,52 | -%3,63 | CNY 18,15 | CNY 18,66 | CNY 17,16 | 49,55M |
| 2026-07-07 | CNY 18,18 | -%3,09 | CNY 18,51 | CNY 18,95 | CNY 17,85 | 53,69M |
| 2026-07-06 | CNY 18,76 | -%1,32 | CNY 19,50 | CNY 19,95 | CNY 18,64 | 65,50M |
| 2026-07-03 | CNY 19,01 | +%0,05 | CNY 18,82 | CNY 20,17 | CNY 18,27 | 81,48M |
| 2026-07-02 | CNY 19,00 | -%7,23 | CNY 19,42 | CNY 20,11 | CNY 18,78 | 92,90M |
| 2026-07-01 | CNY 20,48 | -%8,00 | CNY 22,10 | CNY 22,48 | CNY 20,05 | 123,07M |
| 2026-06-30 | CNY 22,26 | +%9,98 | CNY 19,71 | CNY 22,26 | CNY 19,40 | 111,51M |
| 2026-06-29 | CNY 20,24 | +%0,10 | CNY 20,93 | CNY 21,27 | CNY 19,38 | 99,54M |
| 2026-06-26 | CNY 20,22 | -%2,41 | CNY 21,30 | CNY 21,94 | CNY 20,16 | 128,18M |
| 2026-06-25 | CNY 20,72 | +%9,98 | CNY 19,24 | CNY 20,72 | CNY 19,03 | 103,99M |
| 2026-06-24 | CNY 18,84 | +%3,69 | CNY 17,85 | CNY 19,15 | CNY 17,85 | 84,41M |
| 2026-06-23 | CNY 18,17 | -%0,71 | CNY 18,15 | CNY 18,68 | CNY 17,55 | 78,56M |
| 2026-06-22 | CNY 18,30 | +%5,96 | CNY 17,34 | CNY 18,50 | CNY 17,23 | 107,75M |
| 2026-06-18 | CNY 17,27 | +%1,23 | CNY 16,89 | CNY 17,63 | CNY 16,68 | 74,77M |
| 2026-06-17 | CNY 17,06 | +%1,07 | CNY 16,80 | CNY 17,27 | CNY 16,66 | 76,22M |
| 2026-06-16 | CNY 16,88 | +%1,56 | CNY 16,74 | CNY 17,13 | CNY 16,57 | 66,67M |
| 2026-06-15 | CNY 16,62 | +%2,66 | CNY 16,53 | CNY 16,70 | CNY 15,94 | 90,56M |
| 2026-06-12 | CNY 16,19 | +%0,19 | CNY 17,38 | CNY 17,76 | CNY 16,16 | 144,47M |
| 2026-06-11 | CNY 16,16 | +%10,01 | CNY 14,58 | CNY 16,16 | CNY 14,18 | 100,84M |
| 2026-06-10 | CNY 14,69 | -%1,21 | CNY 14,61 | CNY 14,99 | CNY 14,42 | 38,01M |
| 2026-06-09 | CNY 14,87 | +%4,64 | CNY 14,58 | CNY 14,87 | CNY 14,23 | 41,20M |
| 2026-06-08 | CNY 14,21 | -%5,83 | CNY 14,34 | CNY 14,91 | CNY 14,07 | 48,36M |
| 2026-06-05 | CNY 15,09 | -%4,31 | CNY 15,40 | CNY 15,71 | CNY 14,85 | 59,91M |
| 2026-06-04 | CNY 15,77 | +%3,27 | CNY 15,00 | CNY 15,95 | CNY 14,91 | 61,44M |
| 2026-06-03 | CNY 15,27 | +%2,62 | CNY 14,88 | CNY 15,80 | CNY 14,77 | 62,00M |
| 2026-06-02 | CNY 14,88 | -%1,78 | CNY 15,14 | CNY 15,28 | CNY 14,50 | 51,35M |
| 2026-06-01 | CNY 15,15 | -%1,05 | CNY 15,32 | CNY 15,78 | CNY 15,08 | 50,58M |
| 2026-05-29 | CNY 15,31 | -%7,66 | CNY 16,68 | CNY 16,74 | CNY 15,21 | 79,94M |
| 2026-05-28 | CNY 16,58 | +%0,97 | CNY 16,49 | CNY 16,94 | CNY 16,09 | 73,24M |
| 2026-05-27 | CNY 16,42 | -%2,26 | CNY 17,23 | CNY 17,78 | CNY 16,30 | 96,59M |
| 2026-05-26 | CNY 16,80 | -%4,44 | CNY 17,92 | CNY 18,16 | CNY 16,50 | 104,82M |