Guosen Securities Co., Ltd. Class A 002736

SZSE · Çin · Finans

CNY 9,80+0,08 (+%0,82)

Piyasa kapalı· 30 Eyl 2026 07:04 UTC· CNY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

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