Chow Tai Seng Jewelry Co. Ltd. Class A 002867
SZSE · Çin · Perakende Ticaret
CNY 10,14+0,09 (+%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 10,14 | +%0,90 | CNY 10,05 | CNY 10,15 | CNY 10,05 | 5,34M |
| 2026-09-29 | CNY 10,05 | +%0,10 | CNY 10,03 | CNY 10,12 | CNY 10,01 | 5,48M |
| 2026-09-28 | CNY 10,04 | -%0,30 | CNY 10,05 | CNY 10,09 | CNY 10,01 | 5,12M |
| 2026-09-24 | CNY 10,07 | -%0,98 | CNY 10,16 | CNY 10,21 | CNY 10,02 | 6,79M |
| 2026-09-23 | CNY 10,17 | -%0,88 | CNY 10,26 | CNY 10,26 | CNY 10,15 | 7,40M |
| 2026-09-22 | CNY 10,26 | -%0,68 | CNY 10,32 | CNY 10,37 | CNY 10,23 | 8,01M |
| 2026-09-21 | CNY 10,33 | %0,00 | CNY 10,33 | CNY 10,34 | CNY 10,22 | 6,26M |
| 2026-09-18 | CNY 10,33 | +%1,08 | CNY 10,28 | CNY 10,34 | CNY 10,23 | 4,50M |
| 2026-09-17 | CNY 10,22 | -%1,73 | CNY 10,34 | CNY 10,39 | CNY 10,20 | 7,55M |
| 2026-09-16 | CNY 10,40 | -%0,48 | CNY 10,43 | CNY 10,44 | CNY 10,28 | 6,29M |
| 2026-09-15 | CNY 10,45 | -%0,67 | CNY 10,52 | CNY 10,52 | CNY 10,41 | 3,78M |
| 2026-09-14 | CNY 10,52 | +%0,57 | CNY 10,45 | CNY 10,52 | CNY 10,42 | 4,17M |
| 2026-09-11 | CNY 10,46 | -%1,13 | CNY 10,50 | CNY 10,50 | CNY 10,33 | 10,03M |
| 2026-09-10 | CNY 10,58 | -%1,49 | CNY 10,72 | CNY 10,72 | CNY 10,57 | 9,77M |
| 2026-09-09 | CNY 10,74 | -%0,37 | CNY 10,77 | CNY 10,78 | CNY 10,68 | 6,96M |
| 2026-09-08 | CNY 10,78 | +%0,37 | CNY 10,71 | CNY 10,82 | CNY 10,70 | 6,45M |
| 2026-09-07 | CNY 10,74 | -%1,29 | CNY 10,87 | CNY 10,88 | CNY 10,70 | 10,38M |
| 2026-09-04 | CNY 10,88 | +%0,74 | CNY 10,85 | CNY 10,94 | CNY 10,80 | 10,35M |
| 2026-09-03 | CNY 10,80 | +%0,56 | CNY 10,76 | CNY 10,85 | CNY 10,76 | 9,08M |
| 2026-09-02 | CNY 10,74 | -%0,56 | CNY 10,73 | CNY 10,80 | CNY 10,63 | 10,46M |
| 2026-09-01 | CNY 10,80 | -%0,37 | CNY 10,84 | CNY 10,90 | CNY 10,78 | 14,89M |
| 2026-08-31 | CNY 10,84 | -%3,39 | CNY 11,12 | CNY 11,20 | CNY 10,80 | 20,10M |
| 2026-08-28 | CNY 11,22 | +%0,81 | CNY 11,08 | CNY 11,29 | CNY 11,03 | 18,44M |
| 2026-08-27 | CNY 11,13 | -%0,62 | CNY 11,09 | CNY 11,16 | CNY 10,95 | 21,27M |
| 2026-08-26 | CNY 11,20 | -%9,46 | CNY 11,30 | CNY 11,45 | CNY 11,15 | 34,96M |
| 2026-08-25 | CNY 12,37 | +%0,73 | CNY 12,35 | CNY 12,44 | CNY 12,22 | 7,76M |
| 2026-08-24 | CNY 12,28 | -%0,24 | CNY 12,32 | CNY 12,47 | CNY 12,23 | 8,36M |
| 2026-08-21 | CNY 12,31 | -%0,16 | CNY 12,33 | CNY 12,40 | CNY 12,20 | 5,54M |
| 2026-08-20 | CNY 12,33 | -%0,40 | CNY 12,40 | CNY 12,63 | CNY 12,25 | 7,69M |
| 2026-08-19 | CNY 12,38 | -%0,40 | CNY 12,45 | CNY 12,59 | CNY 12,20 | 7,31M |
| 2026-08-18 | CNY 12,43 | -%0,16 | CNY 12,51 | CNY 12,51 | CNY 12,30 | 6,72M |
| 2026-08-17 | CNY 12,45 | +%0,97 | CNY 12,34 | CNY 12,52 | CNY 12,18 | 6,24M |
| 2026-08-14 | CNY 12,33 | -%1,04 | CNY 12,46 | CNY 12,46 | CNY 12,30 | 3,70M |
| 2026-08-13 | CNY 12,46 | -%0,08 | CNY 12,49 | CNY 12,59 | CNY 12,40 | 5,35M |
| 2026-08-12 | CNY 12,47 | -%2,27 | CNY 12,75 | CNY 12,77 | CNY 12,46 | 7,38M |
| 2026-08-11 | CNY 12,76 | -%1,31 | CNY 12,92 | CNY 13,04 | CNY 12,76 | 5,75M |
| 2026-08-10 | CNY 12,93 | +%2,21 | CNY 12,65 | CNY 13,02 | CNY 12,57 | 9,13M |
| 2026-08-07 | CNY 12,65 | -%0,86 | CNY 12,69 | CNY 12,75 | CNY 12,51 | 5,42M |
| 2026-08-06 | CNY 12,76 | -%0,08 | CNY 12,77 | CNY 12,94 | CNY 12,66 | 7,24M |
| 2026-08-05 | CNY 12,77 | +%0,24 | CNY 12,75 | CNY 12,83 | CNY 12,60 | 7,28M |
| 2026-08-04 | CNY 12,74 | -%2,15 | CNY 13,00 | CNY 13,05 | CNY 12,63 | 9,66M |
| 2026-08-03 | CNY 13,02 | +%0,77 | CNY 12,91 | CNY 13,06 | CNY 12,78 | 10,10M |
| 2026-07-31 | CNY 12,92 | +%1,41 | CNY 12,59 | CNY 12,95 | CNY 12,53 | 10,69M |
| 2026-07-30 | CNY 12,74 | +%2,33 | CNY 12,42 | CNY 12,79 | CNY 12,41 | 9,44M |
| 2026-07-29 | CNY 12,45 | +%1,55 | CNY 12,25 | CNY 12,50 | CNY 12,20 | 8,82M |
| 2026-07-28 | CNY 12,26 | +%0,49 | CNY 12,13 | CNY 12,29 | CNY 12,02 | 5,84M |
| 2026-07-27 | CNY 12,20 | +%0,91 | CNY 12,11 | CNY 12,31 | CNY 12,05 | 6,23M |
| 2026-07-24 | CNY 12,09 | -%2,11 | CNY 12,40 | CNY 12,40 | CNY 12,09 | 6,74M |
| 2026-07-23 | CNY 12,35 | -%0,48 | CNY 12,40 | CNY 12,48 | CNY 12,30 | 7,37M |
| 2026-07-22 | CNY 12,41 | +%0,73 | CNY 12,36 | CNY 12,46 | CNY 12,16 | 10,60M |
| 2026-07-21 | CNY 12,32 | +%0,08 | CNY 12,27 | CNY 12,70 | CNY 12,22 | 14,25M |
| 2026-07-20 | CNY 12,31 | +%1,74 | CNY 12,10 | CNY 12,45 | CNY 12,06 | 12,72M |
| 2026-07-17 | CNY 12,10 | -%4,95 | CNY 12,08 | CNY 12,34 | CNY 11,96 | 14,24M |
| 2026-07-16 | CNY 12,73 | +%2,58 | CNY 12,41 | CNY 12,80 | CNY 12,32 | 16,25M |
| 2026-07-15 | CNY 12,41 | +%2,31 | CNY 12,15 | CNY 12,46 | CNY 12,08 | 10,13M |
| 2026-07-14 | CNY 12,13 | +%0,50 | CNY 12,00 | CNY 12,21 | CNY 11,99 | 6,78M |
| 2026-07-13 | CNY 12,07 | +%1,77 | CNY 11,99 | CNY 12,18 | CNY 11,92 | 7,09M |
| 2026-07-10 | CNY 11,86 | -%0,92 | CNY 11,94 | CNY 12,01 | CNY 11,80 | 4,40M |
| 2026-07-09 | CNY 11,97 | -%0,66 | CNY 11,95 | CNY 12,05 | CNY 11,89 | 4,62M |
| 2026-07-08 | CNY 12,05 | +%1,26 | CNY 11,89 | CNY 12,10 | CNY 11,78 | 5,44M |
| 2026-07-07 | CNY 11,90 | -%1,98 | CNY 12,15 | CNY 12,16 | CNY 11,89 | 4,64M |
| 2026-07-06 | CNY 12,14 | +%1,34 | CNY 11,96 | CNY 12,15 | CNY 11,90 | 5,60M |
| 2026-07-03 | CNY 11,98 | +%2,22 | CNY 11,79 | CNY 12,04 | CNY 11,77 | 6,24M |
| 2026-07-02 | CNY 11,72 | +%1,47 | CNY 11,51 | CNY 11,78 | CNY 11,49 | 4,53M |
| 2026-07-01 | CNY 11,55 | +%3,59 | CNY 11,16 | CNY 11,60 | CNY 11,10 | 8,26M |
| 2026-06-30 | CNY 11,15 | -%3,04 | CNY 11,48 | CNY 11,54 | CNY 11,09 | 8,40M |
| 2026-06-29 | CNY 11,50 | +%0,17 | CNY 11,47 | CNY 11,65 | CNY 11,18 | 7,61M |
| 2026-06-26 | CNY 11,48 | -%1,03 | CNY 11,57 | CNY 11,62 | CNY 11,40 | 5,28M |
| 2026-06-25 | CNY 11,60 | -%0,60 | CNY 11,58 | CNY 11,68 | CNY 11,43 | 4,85M |
| 2026-06-24 | CNY 11,67 | -%0,34 | CNY 11,79 | CNY 11,79 | CNY 11,54 | 4,85M |
| 2026-06-23 | CNY 11,71 | -%0,26 | CNY 11,70 | CNY 11,87 | CNY 11,66 | 4,33M |
| 2026-06-22 | CNY 11,74 | -%0,76 | CNY 11,78 | CNY 11,78 | CNY 11,51 | 7,37M |
| 2026-06-18 | CNY 11,83 | -%1,17 | CNY 11,95 | CNY 12,00 | CNY 11,71 | 5,96M |
| 2026-06-17 | CNY 11,97 | -%1,72 | CNY 12,12 | CNY 12,16 | CNY 11,94 | 5,47M |
| 2026-06-16 | CNY 12,18 | -%0,90 | CNY 12,26 | CNY 12,26 | CNY 12,06 | 6,59M |
| 2026-06-15 | CNY 12,29 | +%0,33 | CNY 12,28 | CNY 12,38 | CNY 12,09 | 7,78M |
| 2026-06-12 | CNY 12,25 | +%2,25 | CNY 12,02 | CNY 12,25 | CNY 11,90 | 8,72M |
| 2026-06-11 | CNY 11,98 | -%0,91 | CNY 12,09 | CNY 12,10 | CNY 11,90 | 6,84M |
| 2026-06-10 | CNY 12,09 | +%0,25 | CNY 12,00 | CNY 12,15 | CNY 11,96 | 4,96M |
| 2026-06-09 | CNY 12,06 | +%0,84 | CNY 12,00 | CNY 12,12 | CNY 11,92 | 5,26M |
| 2026-06-08 | CNY 11,96 | -%2,53 | CNY 12,14 | CNY 12,32 | CNY 11,93 | 7,33M |
| 2026-06-05 | CNY 12,27 | +%0,99 | CNY 12,14 | CNY 12,52 | CNY 12,10 | 8,14M |
| 2026-06-04 | CNY 12,15 | -%0,25 | CNY 12,19 | CNY 12,22 | CNY 11,98 | 6,66M |
| 2026-06-03 | CNY 12,18 | -%0,98 | CNY 12,28 | CNY 12,31 | CNY 12,14 | 6,49M |
| 2026-06-02 | CNY 12,30 | -%1,91 | CNY 12,54 | CNY 12,58 | CNY 12,23 | 8,09M |
| 2026-06-01 | CNY 12,54 | -%0,48 | CNY 12,51 | CNY 12,63 | CNY 12,30 | 9,18M |
| 2026-05-29 | CNY 12,60 | +%1,61 | CNY 12,35 | CNY 12,65 | CNY 12,30 | 8,14M |
| 2026-05-28 | CNY 12,40 | +%0,57 | CNY 12,28 | CNY 12,45 | CNY 12,21 | 6,70M |
| 2026-05-27 | CNY 12,33 | -%0,80 | CNY 12,39 | CNY 12,42 | CNY 12,27 | 5,86M |
| 2026-05-26 | CNY 12,43 | +%0,40 | CNY 12,31 | CNY 12,45 | CNY 12,30 | 5,26M |