Guangdong Xianglu Tungsten Co., Ltd. Class A 002842
SZSE · Çin · Üretici İmalatı
CNY 30,81-0,28 (-%0,90)
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 30,81 | -%0,90 | CNY 31,40 | CNY 31,40 | CNY 30,62 | 9,43M |
| 2026-09-29 | CNY 31,09 | +%0,91 | CNY 31,20 | CNY 31,41 | CNY 30,83 | 11,23M |
| 2026-09-28 | CNY 30,81 | -%6,24 | CNY 32,60 | CNY 32,70 | CNY 30,67 | 16,21M |
| 2026-09-24 | CNY 32,86 | -%2,72 | CNY 33,84 | CNY 33,84 | CNY 32,81 |
| 12,58M |
| 2026-09-23 | CNY 33,78 | -%2,06 | CNY 34,26 | CNY 34,48 | CNY 33,70 | 16,63M |
| 2026-09-22 | CNY 34,49 | -%1,74 | CNY 35,18 | CNY 35,56 | CNY 34,34 | 24,84M |
| 2026-09-21 | CNY 35,10 | -%0,90 | CNY 34,98 | CNY 35,58 | CNY 34,72 | 23,10M |
| 2026-09-18 | CNY 35,42 | +%1,29 | CNY 35,79 | CNY 35,80 | CNY 34,84 | 26,08M |
| 2026-09-17 | CNY 34,97 | -%2,73 | CNY 35,63 | CNY 36,39 | CNY 34,69 | 33,63M |
| 2026-09-16 | CNY 35,95 | -%1,78 | CNY 35,50 | CNY 36,13 | CNY 34,22 | 54,48M |
| 2026-09-15 | CNY 36,60 | +%9,06 | CNY 36,00 | CNY 36,92 | CNY 35,44 | 60,92M |
| 2026-09-14 | CNY 33,56 | +%1,24 | CNY 32,61 | CNY 33,71 | CNY 32,32 | 13,75M |
| 2026-09-11 | CNY 33,15 | -%2,10 | CNY 33,00 | CNY 33,31 | CNY 31,91 | 19,75M |
| 2026-09-10 | CNY 33,86 | -%2,00 | CNY 34,00 | CNY 34,35 | CNY 33,70 | 13,62M |
| 2026-09-09 | CNY 34,55 | +%0,58 | CNY 35,00 | CNY 35,40 | CNY 34,18 | 22,49M |
| 2026-09-08 | CNY 34,35 | -%0,84 | CNY 34,66 | CNY 34,99 | CNY 34,12 | 16,31M |
| 2026-09-07 | CNY 34,64 | +%1,46 | CNY 34,20 | CNY 34,77 | CNY 33,85 | 16,60M |
| 2026-09-04 | CNY 34,14 | -%3,56 | CNY 35,60 | CNY 35,87 | CNY 33,62 | 23,37M |
| 2026-09-03 | CNY 35,40 | +%2,76 | CNY 35,08 | CNY 35,62 | CNY 34,60 | 22,02M |
| 2026-09-02 | CNY 34,45 | -%5,49 | CNY 35,04 | CNY 35,14 | CNY 34,08 | 27,16M |
| 2026-09-01 | CNY 36,45 | -%6,32 | CNY 38,91 | CNY 38,92 | CNY 36,42 | 36,16M |
| 2026-08-31 | CNY 38,91 | -%3,04 | CNY 38,18 | CNY 38,93 | CNY 37,00 | 40,93M |
| 2026-08-28 | CNY 40,13 | +%2,71 | CNY 39,11 | CNY 40,80 | CNY 38,50 | 49,05M |
| 2026-08-27 | CNY 39,07 | +%5,34 | CNY 36,91 | CNY 39,20 | CNY 36,81 | 38,36M |
| 2026-08-26 | CNY 37,09 | -%0,86 | CNY 37,42 | CNY 38,35 | CNY 37,00 | 28,26M |
| 2026-08-25 | CNY 37,41 | -%3,88 | CNY 38,15 | CNY 38,63 | CNY 36,40 | 28,47M |
| 2026-08-24 | CNY 38,92 | -%1,39 | CNY 40,20 | CNY 40,47 | CNY 38,03 | 31,64M |
| 2026-08-21 | CNY 39,47 | +%5,59 | CNY 37,71 | CNY 39,70 | CNY 37,41 | 38,24M |
| 2026-08-20 | CNY 37,38 | -%1,32 | CNY 39,13 | CNY 39,36 | CNY 36,93 | 31,41M |
| 2026-08-19 | CNY 37,88 | -%7,20 | CNY 39,40 | CNY 40,47 | CNY 37,70 | 37,48M |
| 2026-08-18 | CNY 40,82 | +%0,96 | CNY 40,95 | CNY 42,37 | CNY 40,12 | 43,98M |
| 2026-08-17 | CNY 40,43 | +%1,79 | CNY 39,77 | CNY 40,46 | CNY 39,47 | 33,71M |
| 2026-08-14 | CNY 39,72 | -%0,20 | CNY 39,80 | CNY 40,60 | CNY 38,79 | 40,95M |
| 2026-08-13 | CNY 39,80 | -%4,67 | CNY 41,75 | CNY 42,50 | CNY 39,80 | 53,28M |
| 2026-08-12 | CNY 41,75 | +%3,75 | CNY 40,26 | CNY 42,44 | CNY 39,39 | 57,35M |
| 2026-08-11 | CNY 40,24 | -%4,69 | CNY 42,01 | CNY 42,79 | CNY 39,90 | 68,74M |
| 2026-08-10 | CNY 42,22 | +%10,01 | CNY 38,80 | CNY 42,22 | CNY 37,55 | 64,82M |
| 2026-08-07 | CNY 38,38 | +%3,79 | CNY 36,00 | CNY 40,00 | CNY 35,75 | 69,65M |
| 2026-08-06 | CNY 36,98 | +%7,00 | CNY 36,00 | CNY 37,88 | CNY 35,27 | 73,54M |
| 2026-08-05 | CNY 34,56 | +%9,99 | CNY 31,63 | CNY 34,56 | CNY 31,12 | 40,66M |
| 2026-08-04 | CNY 31,42 | +%6,15 | CNY 29,80 | CNY 31,48 | CNY 29,69 | 34,73M |
| 2026-08-03 | CNY 29,60 | +%0,14 | CNY 29,64 | CNY 30,19 | CNY 29,03 | 20,26M |
| 2026-07-31 | CNY 29,56 | +%2,71 | CNY 29,72 | CNY 31,06 | CNY 29,52 | 31,29M |
| 2026-07-30 | CNY 28,78 | -%4,99 | CNY 30,27 | CNY 31,42 | CNY 28,36 | 29,05M |
| 2026-07-29 | CNY 30,29 | -%0,56 | CNY 30,46 | CNY 30,80 | CNY 29,10 | 22,98M |
| 2026-07-28 | CNY 30,46 | -%3,76 | CNY 31,26 | CNY 32,00 | CNY 30,15 | 21,87M |
| 2026-07-27 | CNY 31,65 | +%3,74 | CNY 30,99 | CNY 31,65 | CNY 29,85 | 21,55M |
| 2026-07-24 | CNY 30,51 | -%3,48 | CNY 30,88 | CNY 31,79 | CNY 30,24 | 20,06M |
| 2026-07-23 | CNY 31,61 | +%1,51 | CNY 31,39 | CNY 32,00 | CNY 30,68 | 26,67M |
| 2026-07-22 | CNY 31,14 | +%0,03 | CNY 30,88 | CNY 32,38 | CNY 30,60 | 33,25M |
| 2026-07-21 | CNY 31,13 | +%7,94 | CNY 29,35 | CNY 31,18 | CNY 26,40 | 42,69M |
| 2026-07-20 | CNY 28,84 | -%9,99 | CNY 32,69 | CNY 32,99 | CNY 28,84 | 34,31M |
| 2026-07-17 | CNY 32,04 | -%6,94 | CNY 34,35 | CNY 34,65 | CNY 31,49 | 31,74M |
| 2026-07-16 | CNY 34,43 | -%4,25 | CNY 34,81 | CNY 36,02 | CNY 34,02 | 30,49M |
| 2026-07-15 | CNY 35,96 | -%5,94 | CNY 38,23 | CNY 38,56 | CNY 35,65 | 44,01M |
| 2026-07-14 | CNY 38,23 | +%2,85 | CNY 36,92 | CNY 38,88 | CNY 36,13 | 63,74M |
| 2026-07-13 | CNY 37,17 | +%5,15 | CNY 37,50 | CNY 38,77 | CNY 36,73 | 67,74M |
| 2026-07-10 | CNY 35,35 | -%2,62 | CNY 36,06 | CNY 37,33 | CNY 35,29 | 32,34M |
| 2026-07-09 | CNY 36,30 | +%0,61 | CNY 36,40 | CNY 37,22 | CNY 34,34 | 31,62M |
| 2026-07-08 | CNY 36,08 | -%4,27 | CNY 37,70 | CNY 38,68 | CNY 35,76 | 26,71M |
| 2026-07-07 | CNY 37,69 | -%7,26 | CNY 39,35 | CNY 40,60 | CNY 37,52 | 37,56M |
| 2026-07-06 | CNY 40,64 | -%9,99 | CNY 44,99 | CNY 45,30 | CNY 40,64 | 46,08M |
| 2026-07-03 | CNY 45,15 | -%10,01 | CNY 50,06 | CNY 50,06 | CNY 45,15 | 66,10M |
| 2026-07-02 | CNY 50,17 | +%10,00 | CNY 44,20 | CNY 50,17 | CNY 43,60 | 58,17M |
| 2026-07-01 | CNY 45,61 | -%5,37 | CNY 48,72 | CNY 49,69 | CNY 45,18 | 56,76M |
| 2026-06-30 | CNY 48,20 | -%2,51 | CNY 48,50 | CNY 50,07 | CNY 47,10 | 43,81M |
| 2026-06-29 | CNY 49,44 | -%5,21 | CNY 52,00 | CNY 52,96 | CNY 46,94 | 55,24M |
| 2026-06-26 | CNY 52,16 | +%1,46 | CNY 52,23 | CNY 54,44 | CNY 50,94 | 72,84M |
| 2026-06-25 | CNY 51,41 | +%9,99 | CNY 46,70 | CNY 51,41 | CNY 45,85 | 53,06M |
| 2026-06-24 | CNY 46,74 | -%3,39 | CNY 47,22 | CNY 48,80 | CNY 45,00 | 53,88M |
| 2026-06-23 | CNY 48,38 | -%7,83 | CNY 51,91 | CNY 52,32 | CNY 47,24 | 70,88M |
| 2026-06-22 | CNY 52,49 | +%10,00 | CNY 48,69 | CNY 52,49 | CNY 48,69 | 76,34M |
| 2026-06-18 | CNY 47,72 | +%10,00 | CNY 41,80 | CNY 47,72 | CNY 40,88 | 87,65M |
| 2026-06-17 | CNY 43,38 | -%6,41 | CNY 45,00 | CNY 45,49 | CNY 42,70 | 72,40M |
| 2026-06-16 | CNY 46,35 | +%6,75 | CNY 41,50 | CNY 47,38 | CNY 41,50 | 84,37M |
| 2026-06-15 | CNY 43,42 | +%9,40 | CNY 41,67 | CNY 43,65 | CNY 39,92 | 99,86M |
| 2026-06-12 | CNY 39,69 | +%0,89 | CNY 41,59 | CNY 43,27 | CNY 38,01 | 118,51M |
| 2026-06-11 | CNY 39,34 | +%10,01 | CNY 36,68 | CNY 39,34 | CNY 36,15 | 41,85M |
| 2026-06-10 | CNY 35,76 | +%4,38 | CNY 33,34 | CNY 36,29 | CNY 33,05 | 57,38M |
| 2026-06-09 | CNY 34,26 | +%3,57 | CNY 33,29 | CNY 34,35 | CNY 31,92 | 37,30M |
| 2026-06-08 | CNY 33,08 | +%0,43 | CNY 31,54 | CNY 35,08 | CNY 31,09 | 36,75M |
| 2026-06-05 | CNY 32,94 | -%4,66 | CNY 34,02 | CNY 35,08 | CNY 32,81 | 36,57M |
| 2026-06-04 | CNY 34,55 | +%1,65 | CNY 33,62 | CNY 34,77 | CNY 32,70 | 41,95M |
| 2026-06-03 | CNY 33,99 | +%4,88 | CNY 32,05 | CNY 34,93 | CNY 31,72 | 54,27M |
| 2026-06-02 | CNY 32,41 | +%0,97 | CNY 31,80 | CNY 32,68 | CNY 30,50 | 34,50M |
| 2026-06-01 | CNY 32,10 | -%0,80 | CNY 32,00 | CNY 33,86 | CNY 31,88 | 28,24M |
| 2026-05-29 | CNY 32,36 | -%1,22 | CNY 33,09 | CNY 33,78 | CNY 31,20 | 37,90M |
| 2026-05-28 | CNY 32,76 | +%2,22 | CNY 31,70 | CNY 33,10 | CNY 31,41 | 28,56M |
| 2026-05-27 | CNY 32,05 | -%4,58 | CNY 33,50 | CNY 33,99 | CNY 31,71 | 31,25M |
| 2026-05-26 | CNY 33,59 | +%2,25 | CNY 32,28 | CNY 33,95 | CNY 31,41 | 39,28M |