Guosheng Securities Inc. Class A 002670
SZSE · Çin · Finans
CNY 11,18-0,05 (-%0,45)
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 11,18 | -%0,45 | CNY 11,30 | CNY 11,35 | CNY 11,16 | 10,03M |
| 2026-09-29 | CNY 11,23 | +%1,81 | CNY 10,97 | CNY 11,30 | CNY 10,97 | 14,00M |
| 2026-09-28 | CNY 11,03 | -%3,92 | CNY 11,13 | CNY 11,19 | CNY 10,93 | 19,61M |
| 2026-09-24 | CNY 11,48 | -%1,88 | CNY 11,60 | CNY 11,70 | CNY 11,45 | 10,81M |
| 2026-09-23 | CNY 11,70 | -%1,27 | CNY 11,81 | CNY 11,85 | CNY 11,65 | 11,56M |
| 2026-09-22 | CNY 11,85 | -%0,25 | CNY 11,90 | CNY 11,98 | CNY 11,79 | 18,48M |
| 2026-09-21 | CNY 11,88 | +%1,63 | CNY 11,71 | CNY 11,90 | CNY 11,58 | 22,27M |
| 2026-09-18 | CNY 11,69 | +%1,56 | CNY 11,55 | CNY 11,72 | CNY 11,52 | 16,05M |
| 2026-09-17 | CNY 11,51 | -%0,43 | CNY 11,50 | CNY 11,60 | CNY 11,44 | 13,77M |
| 2026-09-16 | CNY 11,56 | +%2,30 | CNY 11,25 | CNY 11,63 | CNY 11,19 | 18,62M |
| 2026-09-15 | CNY 11,30 | -%1,82 | CNY 11,50 | CNY 11,54 | CNY 11,29 | 13,51M |
| 2026-09-14 | CNY 11,51 | -%1,79 | CNY 11,67 | CNY 11,79 | CNY 11,47 | 17,25M |
| 2026-09-11 | CNY 11,72 | -%4,64 | CNY 12,16 | CNY 12,22 | CNY 11,67 | 31,36M |
| 2026-09-10 | CNY 12,29 | -%0,41 | CNY 12,23 | CNY 12,43 | CNY 12,23 | 20,18M |
| 2026-09-09 | CNY 12,34 | -%0,24 | CNY 12,37 | CNY 12,46 | CNY 12,24 | 22,41M |
| 2026-09-08 | CNY 12,37 | -%0,72 | CNY 12,50 | CNY 12,60 | CNY 12,30 | 31,75M |
| 2026-09-07 | CNY 12,46 | -%2,12 | CNY 12,60 | CNY 12,82 | CNY 12,40 | 45,24M |
| 2026-09-04 | CNY 12,73 | +%0,32 | CNY 13,00 | CNY 13,13 | CNY 12,61 | 85,42M |
| 2026-09-03 | CNY 12,69 | +%4,02 | CNY 12,26 | CNY 13,42 | CNY 12,26 | 107,58M |
| 2026-09-02 | CNY 12,20 | -%2,94 | CNY 12,51 | CNY 12,65 | CNY 12,17 | 45,37M |
| 2026-09-01 | CNY 12,57 | +%4,49 | CNY 12,03 | CNY 12,85 | CNY 11,90 | 64,31M |
| 2026-08-31 | CNY 12,03 | -%0,17 | CNY 11,94 | CNY 12,14 | CNY 11,79 | 43,49M |
| 2026-08-28 | CNY 12,05 | +%2,99 | CNY 11,78 | CNY 12,50 | CNY 11,50 | 75,50M |
| 2026-08-27 | CNY 11,70 | +%6,17 | CNY 10,99 | CNY 12,12 | CNY 10,97 | 78,09M |
| 2026-08-26 | CNY 11,02 | +%1,57 | CNY 10,79 | CNY 11,11 | CNY 10,76 | 24,72M |
| 2026-08-25 | CNY 10,85 | +%1,50 | CNY 10,75 | CNY 10,91 | CNY 10,71 | 14,91M |
| 2026-08-24 | CNY 10,69 | +%0,09 | CNY 10,63 | CNY 10,70 | CNY 10,50 | 14,54M |
| 2026-08-21 | CNY 10,68 | -%2,47 | CNY 10,90 | CNY 10,92 | CNY 10,65 | 17,15M |
| 2026-08-20 | CNY 10,95 | +%0,46 | CNY 10,90 | CNY 10,98 | CNY 10,89 | 10,59M |
| 2026-08-19 | CNY 10,90 | -%1,45 | CNY 11,00 | CNY 11,09 | CNY 10,89 | 15,90M |
| 2026-08-18 | CNY 11,06 | -%1,43 | CNY 11,19 | CNY 11,20 | CNY 11,00 | 17,15M |
| 2026-08-17 | CNY 11,22 | +%0,63 | CNY 11,15 | CNY 11,22 | CNY 11,06 | 13,92M |
| 2026-08-14 | CNY 11,15 | -%1,41 | CNY 11,30 | CNY 11,36 | CNY 11,11 | 18,39M |
| 2026-08-13 | CNY 11,31 | -%0,88 | CNY 11,36 | CNY 11,59 | CNY 11,29 | 27,17M |
| 2026-08-12 | CNY 11,41 | +%0,26 | CNY 11,32 | CNY 11,55 | CNY 11,26 | 22,42M |
| 2026-08-11 | CNY 11,38 | +%1,34 | CNY 11,20 | CNY 11,60 | CNY 11,12 | 35,40M |
| 2026-08-10 | CNY 11,23 | +%0,45 | CNY 11,19 | CNY 11,29 | CNY 11,10 | 18,36M |
| 2026-08-07 | CNY 11,18 | -%1,32 | CNY 11,32 | CNY 11,35 | CNY 11,05 | 25,13M |
| 2026-08-06 | CNY 11,33 | -%1,13 | CNY 11,39 | CNY 11,65 | CNY 11,21 | 25,36M |
| 2026-08-05 | CNY 11,46 | +%2,96 | CNY 11,12 | CNY 11,95 | CNY 11,10 | 42,99M |
| 2026-08-04 | CNY 11,13 | +%1,18 | CNY 10,87 | CNY 11,24 | CNY 10,86 | 41,12M |
| 2026-08-03 | CNY 11,00 | -%9,09 | CNY 11,31 | CNY 11,45 | CNY 10,89 | 75,65M |
| 2026-07-31 | CNY 12,10 | -%0,58 | CNY 11,91 | CNY 12,21 | CNY 11,91 | 33,82M |
| 2026-07-30 | CNY 12,17 | +%2,18 | CNY 11,81 | CNY 12,45 | CNY 11,80 | 41,04M |
| 2026-07-29 | CNY 11,91 | +%3,84 | CNY 11,48 | CNY 12,02 | CNY 11,42 | 30,00M |
| 2026-07-28 | CNY 11,47 | -%1,63 | CNY 11,59 | CNY 11,74 | CNY 11,43 | 17,29M |
| 2026-07-27 | CNY 11,66 | +%4,11 | CNY 11,19 | CNY 12,03 | CNY 11,11 | 29,95M |
| 2026-07-24 | CNY 11,20 | -%6,43 | CNY 11,85 | CNY 11,90 | CNY 11,19 | 29,74M |
| 2026-07-23 | CNY 11,97 | +%0,59 | CNY 11,80 | CNY 12,00 | CNY 11,74 | 23,43M |
| 2026-07-22 | CNY 11,90 | -%1,08 | CNY 11,93 | CNY 12,03 | CNY 11,74 | 23,29M |
| 2026-07-21 | CNY 12,03 | -%0,66 | CNY 12,00 | CNY 12,28 | CNY 11,76 | 38,03M |
| 2026-07-20 | CNY 12,11 | +%1,17 | CNY 12,19 | CNY 12,33 | CNY 11,92 | 42,66M |
| 2026-07-17 | CNY 11,97 | +%3,46 | CNY 11,50 | CNY 12,47 | CNY 11,50 | 54,88M |
| 2026-07-16 | CNY 11,57 | -%0,77 | CNY 11,55 | CNY 11,63 | CNY 11,43 | 16,57M |
| 2026-07-15 | CNY 11,66 | +%2,82 | CNY 11,30 | CNY 11,70 | CNY 11,25 | 27,04M |
| 2026-07-14 | CNY 11,34 | +%0,80 | CNY 11,26 | CNY 11,35 | CNY 11,11 | 16,82M |
| 2026-07-13 | CNY 11,25 | -%2,68 | CNY 11,50 | CNY 11,58 | CNY 11,20 | 22,84M |
| 2026-07-10 | CNY 11,56 | -%2,61 | CNY 11,80 | CNY 11,80 | CNY 11,43 | 24,56M |
| 2026-07-09 | CNY 11,87 | +%4,49 | CNY 11,45 | CNY 11,92 | CNY 11,37 | 29,84M |
| 2026-07-08 | CNY 11,36 | -%3,40 | CNY 11,67 | CNY 11,86 | CNY 11,34 | 26,02M |
| 2026-07-07 | CNY 11,76 | -%3,45 | CNY 12,10 | CNY 12,19 | CNY 11,73 | 28,39M |
| 2026-07-06 | CNY 12,18 | -%1,54 | CNY 12,50 | CNY 12,63 | CNY 12,14 | 31,74M |
| 2026-07-03 | CNY 12,37 | -%0,56 | CNY 12,65 | CNY 12,80 | CNY 12,28 | 47,82M |
| 2026-07-02 | CNY 12,44 | +%2,81 | CNY 12,32 | CNY 13,17 | CNY 12,30 | 85,04M |
| 2026-07-01 | CNY 12,10 | +%10,00 | CNY 10,93 | CNY 12,10 | CNY 10,82 | 44,65M |
| 2026-06-30 | CNY 11,00 | -%1,87 | CNY 11,14 | CNY 11,30 | CNY 10,90 | 23,78M |
| 2026-06-29 | CNY 11,21 | -%0,80 | CNY 11,33 | CNY 11,47 | CNY 11,06 | 19,96M |
| 2026-06-26 | CNY 11,30 | -%6,38 | CNY 11,88 | CNY 12,02 | CNY 11,29 | 33,87M |
| 2026-06-25 | CNY 12,07 | +%2,20 | CNY 11,76 | CNY 12,22 | CNY 11,59 | 38,20M |
| 2026-06-24 | CNY 11,81 | -%3,12 | CNY 12,21 | CNY 12,42 | CNY 11,73 | 33,80M |
| 2026-06-23 | CNY 12,19 | -%0,73 | CNY 12,15 | CNY 12,55 | CNY 12,06 | 44,98M |
| 2026-06-22 | CNY 12,28 | +%7,91 | CNY 11,37 | CNY 12,29 | CNY 11,25 | 50,73M |
| 2026-06-18 | CNY 11,38 | -%4,45 | CNY 11,78 | CNY 11,90 | CNY 11,30 | 29,50M |
| 2026-06-17 | CNY 11,91 | -%1,33 | CNY 12,01 | CNY 12,20 | CNY 11,79 | 29,27M |
| 2026-06-16 | CNY 12,07 | +%2,90 | CNY 11,63 | CNY 12,48 | CNY 11,57 | 45,45M |
| 2026-06-15 | CNY 11,73 | +%2,09 | CNY 11,48 | CNY 12,07 | CNY 11,42 | 40,22M |
| 2026-06-12 | CNY 11,49 | +%2,96 | CNY 11,19 | CNY 11,57 | CNY 11,12 | 34,54M |
| 2026-06-11 | CNY 11,16 | -%3,21 | CNY 11,43 | CNY 11,66 | CNY 10,99 | 30,20M |
| 2026-06-10 | CNY 11,53 | +%1,41 | CNY 11,28 | CNY 11,70 | CNY 11,25 | 35,38M |
| 2026-06-09 | CNY 11,37 | +%0,09 | CNY 11,50 | CNY 11,80 | CNY 11,17 | 37,05M |
| 2026-06-08 | CNY 11,36 | +%2,99 | CNY 10,89 | CNY 11,88 | CNY 10,87 | 50,50M |
| 2026-06-05 | CNY 11,03 | +%0,64 | CNY 10,97 | CNY 11,45 | CNY 10,94 | 26,23M |
| 2026-06-04 | CNY 10,96 | -%1,97 | CNY 11,15 | CNY 11,22 | CNY 10,84 | 14,76M |
| 2026-06-03 | CNY 11,18 | -%1,76 | CNY 11,33 | CNY 11,40 | CNY 11,14 | 12,79M |
| 2026-06-02 | CNY 11,38 | -%1,39 | CNY 11,53 | CNY 11,55 | CNY 11,32 | 11,83M |
| 2026-06-01 | CNY 11,54 | %0,00 | CNY 11,48 | CNY 11,59 | CNY 11,42 | 10,05M |
| 2026-05-29 | CNY 11,54 | +%0,09 | CNY 11,57 | CNY 11,77 | CNY 11,52 | 15,51M |
| 2026-05-28 | CNY 11,53 | -%1,28 | CNY 11,64 | CNY 11,67 | CNY 11,33 | 15,10M |
| 2026-05-27 | CNY 11,68 | -%2,01 | CNY 11,93 | CNY 11,99 | CNY 11,66 | 13,87M |
| 2026-05-26 | CNY 11,92 | +%0,08 | CNY 11,86 | CNY 12,03 | CNY 11,75 | 13,56M |