Xinzhi Group Co., Ltd. Class A 002664
SZSE · Çin · Üretici İmalatı
CNY 14,31-0,01 (-%0,07)
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 14,31 | -%0,07 | CNY 14,55 | CNY 14,59 | CNY 14,27 | 2,80M |
| 2026-09-29 | CNY 14,32 | -%0,21 | CNY 14,53 | CNY 14,58 | CNY 14,25 | 3,20M |
| 2026-09-28 | CNY 14,35 | -%2,51 | CNY 14,66 | CNY 14,83 | CNY 14,30 | 4,20M |
| 2026-09-24 | CNY 14,72 | -%1,08 | CNY 14,93 | CNY 15,10 | CNY 14,71 | 2,93M |
| 2026-09-23 | CNY 14,88 | -%0,40 | CNY 15,03 | CNY 15,04 | CNY 14,84 | 2,02M |
| 2026-09-22 | CNY 14,94 | -%0,40 | CNY 15,23 | CNY 15,26 | CNY 14,87 | 2,81M |
| 2026-09-21 | CNY 15,00 | +%0,94 | CNY 14,86 | CNY 15,27 | CNY 14,86 | 3,55M |
| 2026-09-18 | CNY 14,86 | +%1,85 | CNY 14,73 | CNY 14,90 | CNY 14,65 | 3,55M |
| 2026-09-17 | CNY 14,59 | +%2,03 | CNY 14,29 | CNY 14,69 | CNY 14,18 | 4,37M |
| 2026-09-16 | CNY 14,30 | +%0,92 | CNY 14,19 | CNY 14,34 | CNY 13,99 | 3,25M |
| 2026-09-15 | CNY 14,17 | -%2,14 | CNY 14,50 | CNY 14,55 | CNY 14,15 | 2,84M |
| 2026-09-14 | CNY 14,48 | +%0,21 | CNY 14,44 | CNY 14,73 | CNY 14,38 | 2,54M |
| 2026-09-11 | CNY 14,45 | -%2,89 | CNY 14,75 | CNY 14,79 | CNY 14,31 | 4,98M |
| 2026-09-10 | CNY 14,88 | -%2,30 | CNY 15,05 | CNY 15,20 | CNY 14,85 | 3,19M |
| 2026-09-09 | CNY 15,23 | -%0,65 | CNY 15,33 | CNY 15,46 | CNY 15,18 | 2,80M |
| 2026-09-08 | CNY 15,33 | -%1,73 | CNY 15,64 | CNY 15,65 | CNY 15,31 | 4,27M |
| 2026-09-07 | CNY 15,60 | +%2,63 | CNY 15,20 | CNY 15,96 | CNY 15,16 | 5,01M |
| 2026-09-04 | CNY 15,20 | -%2,19 | CNY 15,61 | CNY 15,73 | CNY 15,15 | 3,50M |
| 2026-09-03 | CNY 15,54 | +%0,97 | CNY 15,42 | CNY 15,63 | CNY 15,41 | 2,93M |
| 2026-09-02 | CNY 15,39 | -%0,84 | CNY 15,55 | CNY 15,55 | CNY 15,21 | 3,03M |
| 2026-09-01 | CNY 15,52 | -%0,06 | CNY 15,47 | CNY 15,68 | CNY 15,45 | 3,03M |
| 2026-08-31 | CNY 15,53 | +%1,04 | CNY 15,22 | CNY 15,55 | CNY 15,13 | 3,36M |
| 2026-08-28 | CNY 15,37 | -%2,47 | CNY 15,68 | CNY 15,87 | CNY 15,36 | 5,18M |
| 2026-08-27 | CNY 15,76 | +%3,75 | CNY 15,16 | CNY 16,05 | CNY 15,10 | 6,57M |
| 2026-08-26 | CNY 15,19 | -%0,72 | CNY 15,17 | CNY 15,42 | CNY 15,08 | 2,78M |
| 2026-08-25 | CNY 15,30 | +%2,55 | CNY 14,85 | CNY 15,34 | CNY 14,76 | 4,07M |
| 2026-08-24 | CNY 14,92 | -%2,16 | CNY 15,20 | CNY 15,33 | CNY 14,75 | 3,47M |
| 2026-08-21 | CNY 15,25 | +%0,13 | CNY 15,11 | CNY 15,31 | CNY 14,96 | 3,05M |
| 2026-08-20 | CNY 15,23 | +%0,86 | CNY 15,27 | CNY 15,38 | CNY 15,03 | 4,30M |
| 2026-08-19 | CNY 15,10 | -%6,56 | CNY 16,02 | CNY 16,06 | CNY 15,08 | 7,69M |
| 2026-08-18 | CNY 16,16 | -%2,71 | CNY 16,35 | CNY 16,60 | CNY 15,82 | 9,82M |
| 2026-08-17 | CNY 16,61 | +%1,78 | CNY 16,45 | CNY 16,65 | CNY 16,18 | 4,43M |
| 2026-08-14 | CNY 16,32 | -%0,61 | CNY 16,55 | CNY 16,60 | CNY 16,19 | 3,13M |
| 2026-08-13 | CNY 16,42 | -%1,14 | CNY 16,61 | CNY 16,95 | CNY 16,42 | 4,48M |
| 2026-08-12 | CNY 16,61 | +%1,90 | CNY 16,30 | CNY 16,72 | CNY 16,14 | 4,60M |
| 2026-08-11 | CNY 16,30 | -%0,49 | CNY 16,36 | CNY 16,62 | CNY 16,00 | 6,38M |
| 2026-08-10 | CNY 16,38 | -%1,62 | CNY 16,32 | CNY 16,64 | CNY 16,07 | 8,66M |
| 2026-08-07 | CNY 16,65 | +%4,32 | CNY 16,31 | CNY 17,36 | CNY 16,27 | 15,43M |
| 2026-08-06 | CNY 15,96 | -%2,44 | CNY 16,32 | CNY 16,32 | CNY 15,74 | 7,79M |
| 2026-08-05 | CNY 16,36 | +%1,24 | CNY 16,18 | CNY 16,43 | CNY 16,10 | 5,91M |
| 2026-08-04 | CNY 16,16 | -%0,06 | CNY 16,20 | CNY 16,30 | CNY 15,92 | 4,78M |
| 2026-08-03 | CNY 16,17 | +%2,15 | CNY 15,79 | CNY 16,22 | CNY 15,69 | 4,18M |
| 2026-07-31 | CNY 15,83 | +%2,93 | CNY 15,60 | CNY 15,97 | CNY 15,59 | 5,66M |
| 2026-07-30 | CNY 15,38 | -%1,35 | CNY 15,50 | CNY 15,69 | CNY 15,21 | 4,14M |
| 2026-07-29 | CNY 15,59 | +%3,73 | CNY 14,96 | CNY 15,89 | CNY 14,96 | 6,26M |
| 2026-07-28 | CNY 15,03 | +%1,28 | CNY 14,80 | CNY 15,22 | CNY 14,65 | 4,07M |
| 2026-07-27 | CNY 14,84 | +%3,20 | CNY 14,47 | CNY 14,98 | CNY 14,38 | 4,07M |
| 2026-07-24 | CNY 14,38 | -%2,90 | CNY 14,60 | CNY 14,80 | CNY 14,37 | 4,04M |
| 2026-07-23 | CNY 14,81 | +%1,93 | CNY 14,42 | CNY 14,81 | CNY 14,33 | 4,55M |
| 2026-07-22 | CNY 14,53 | -%3,97 | CNY 15,05 | CNY 15,05 | CNY 14,34 | 7,07M |
| 2026-07-21 | CNY 15,13 | +%1,34 | CNY 14,96 | CNY 15,29 | CNY 14,50 | 7,54M |
| 2026-07-20 | CNY 14,93 | -%2,74 | CNY 15,55 | CNY 15,68 | CNY 14,72 | 6,09M |
| 2026-07-17 | CNY 15,35 | -%5,54 | CNY 16,25 | CNY 16,36 | CNY 15,23 | 6,24M |
| 2026-07-16 | CNY 16,25 | +%0,31 | CNY 16,05 | CNY 16,55 | CNY 15,98 | 4,42M |
| 2026-07-15 | CNY 16,20 | -%0,98 | CNY 16,22 | CNY 16,50 | CNY 15,98 | 5,06M |
| 2026-07-14 | CNY 16,36 | +%0,99 | CNY 16,22 | CNY 16,36 | CNY 15,71 | 5,63M |
| 2026-07-13 | CNY 16,20 | -%8,53 | CNY 17,46 | CNY 17,46 | CNY 16,20 | 9,88M |
| 2026-07-10 | CNY 17,71 | +%1,78 | CNY 17,39 | CNY 18,19 | CNY 17,30 | 7,58M |
| 2026-07-09 | CNY 17,40 | -%0,23 | CNY 17,41 | CNY 17,53 | CNY 16,71 | 7,02M |
| 2026-07-08 | CNY 17,44 | -%6,49 | CNY 18,83 | CNY 18,96 | CNY 17,37 | 10,08M |
| 2026-07-07 | CNY 18,65 | -%2,46 | CNY 19,30 | CNY 19,79 | CNY 18,54 | 8,33M |
| 2026-07-06 | CNY 19,12 | -%3,82 | CNY 19,97 | CNY 20,00 | CNY 19,12 | 13,36M |
| 2026-07-03 | CNY 19,88 | +%10,02 | CNY 17,98 | CNY 19,88 | CNY 17,98 | 12,29M |
| 2026-07-02 | CNY 18,07 | +%0,78 | CNY 18,15 | CNY 19,14 | CNY 17,95 | 9,11M |
| 2026-07-01 | CNY 17,93 | +%3,70 | CNY 17,29 | CNY 18,33 | CNY 17,29 | 7,89M |
| 2026-06-30 | CNY 17,29 | +%2,67 | CNY 16,79 | CNY 17,45 | CNY 16,79 | 5,67M |
| 2026-06-29 | CNY 16,84 | -%1,17 | CNY 17,02 | CNY 17,20 | CNY 16,46 | 5,90M |
| 2026-06-26 | CNY 17,04 | -%4,16 | CNY 17,58 | CNY 18,01 | CNY 17,01 | 6,85M |
| 2026-06-25 | CNY 17,78 | -%3,63 | CNY 18,40 | CNY 18,48 | CNY 17,71 | 6,83M |
| 2026-06-24 | CNY 18,45 | -%1,86 | CNY 18,59 | CNY 18,78 | CNY 18,17 | 5,66M |
| 2026-06-23 | CNY 18,80 | +%0,37 | CNY 18,80 | CNY 19,19 | CNY 18,47 | 6,80M |
| 2026-06-22 | CNY 18,73 | -%4,49 | CNY 19,62 | CNY 19,70 | CNY 18,14 | 9,96M |
| 2026-06-18 | CNY 19,61 | +%1,19 | CNY 19,39 | CNY 19,77 | CNY 19,25 | 7,04M |
| 2026-06-17 | CNY 19,38 | -%0,92 | CNY 19,56 | CNY 19,78 | CNY 19,23 | 7,26M |
| 2026-06-16 | CNY 19,56 | +%0,15 | CNY 19,43 | CNY 20,12 | CNY 19,21 | 11,06M |
| 2026-06-15 | CNY 19,53 | +%10,03 | CNY 18,00 | CNY 19,53 | CNY 17,76 | 10,12M |
| 2026-06-12 | CNY 17,75 | +%2,01 | CNY 17,72 | CNY 18,23 | CNY 17,52 | 5,49M |
| 2026-06-11 | CNY 17,40 | -%1,92 | CNY 17,50 | CNY 17,79 | CNY 17,14 | 5,94M |
| 2026-06-10 | CNY 17,74 | -%5,08 | CNY 18,57 | CNY 18,65 | CNY 17,65 | 6,92M |
| 2026-06-09 | CNY 18,69 | -%1,32 | CNY 18,99 | CNY 19,05 | CNY 18,44 | 7,50M |
| 2026-06-08 | CNY 18,94 | +%0,69 | CNY 18,30 | CNY 19,26 | CNY 18,20 | 10,14M |
| 2026-06-05 | CNY 18,81 | +%3,47 | CNY 18,00 | CNY 19,43 | CNY 17,51 | 14,11M |
| 2026-06-04 | CNY 18,18 | +%0,22 | CNY 17,95 | CNY 18,60 | CNY 17,89 | 6,67M |
| 2026-06-03 | CNY 18,14 | -%2,32 | CNY 18,43 | CNY 18,75 | CNY 17,91 | 8,51M |
| 2026-06-02 | CNY 18,57 | +%0,87 | CNY 18,45 | CNY 18,82 | CNY 17,90 | 8,28M |
| 2026-06-01 | CNY 18,41 | -%4,11 | CNY 19,00 | CNY 19,14 | CNY 18,40 | 10,23M |
| 2026-05-29 | CNY 19,20 | -%5,33 | CNY 20,25 | CNY 20,59 | CNY 18,97 | 11,32M |
| 2026-05-28 | CNY 20,28 | -%1,70 | CNY 20,75 | CNY 20,79 | CNY 19,92 | 11,36M |
| 2026-05-27 | CNY 20,63 | -%8,72 | CNY 22,30 | CNY 22,53 | CNY 20,50 | 18,28M |
| 2026-05-26 | CNY 22,60 | -%2,33 | CNY 23,46 | CNY 23,50 | CNY 22,14 | 15,15M |