Chang Lan Technology Group Co., Ltd. Class A 002879
SZSE · Çin · Üretici İmalatı
CNY 16,88-0,28 (-%1,63)
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 16,88 | -%1,63 | CNY 17,33 | CNY 17,88 | CNY 16,76 | 11,46M |
| 2026-09-29 | CNY 17,16 | -%1,44 | CNY 17,24 | CNY 17,66 | CNY 16,85 | 11,83M |
| 2026-09-28 | CNY 17,41 | -%2,85 | CNY 17,80 | CNY 18,28 | CNY 16,78 | 16,00M |
| 2026-09-24 | CNY 17,92 | +%6,35 | CNY 16,86 | CNY 18,54 | CNY 16,41 | 23,04M |
| 2026-09-23 | CNY 16,85 | +%0,06 | CNY 16,84 | CNY 17,17 | CNY 16,10 | 11,25M |
| 2026-09-22 | CNY 16,84 | +%0,06 | CNY 16,97 | CNY 16,97 | CNY 16,66 | 5,96M |
| 2026-09-21 | CNY 16,83 | +%2,19 | CNY 16,47 | CNY 17,05 | CNY 16,38 | 8,18M |
| 2026-09-18 | CNY 16,47 | +%1,60 | CNY 16,36 | CNY 16,76 | CNY 16,27 | 5,01M |
| 2026-09-17 | CNY 16,21 | -%1,40 | CNY 16,49 | CNY 16,49 | CNY 16,11 | 3,95M |
| 2026-09-16 | CNY 16,44 | -%0,06 | CNY 16,35 | CNY 16,68 | CNY 16,21 | 5,28M |
| 2026-09-15 | CNY 16,45 | -%1,26 | CNY 16,80 | CNY 16,95 | CNY 16,45 | 6,96M |
| 2026-09-14 | CNY 16,66 | +%0,12 | CNY 16,47 | CNY 16,82 | CNY 16,42 | 4,60M |
| 2026-09-11 | CNY 16,64 | -%0,78 | CNY 16,61 | CNY 16,81 | CNY 16,40 | 5,69M |
| 2026-09-10 | CNY 16,77 | -%1,18 | CNY 16,97 | CNY 16,97 | CNY 16,64 | 5,06M |
| 2026-09-09 | CNY 16,97 | +%0,89 | CNY 16,81 | CNY 17,20 | CNY 16,72 | 7,14M |
| 2026-09-08 | CNY 16,82 | +%0,54 | CNY 16,64 | CNY 16,93 | CNY 16,60 | 7,51M |
| 2026-09-07 | CNY 16,73 | -%0,65 | CNY 16,64 | CNY 16,84 | CNY 16,54 | 7,61M |
| 2026-09-04 | CNY 16,84 | -%1,81 | CNY 16,98 | CNY 17,52 | CNY 16,75 | 14,30M |
| 2026-09-03 | CNY 17,15 | +%1,90 | CNY 16,99 | CNY 17,28 | CNY 16,45 | 15,32M |
| 2026-09-02 | CNY 16,83 | +%1,26 | CNY 16,35 | CNY 16,94 | CNY 16,31 | 8,99M |
| 2026-09-01 | CNY 16,62 | +%0,91 | CNY 16,47 | CNY 17,10 | CNY 16,44 | 7,20M |
| 2026-08-31 | CNY 16,47 | +%0,12 | CNY 16,23 | CNY 16,50 | CNY 16,18 | 4,62M |
| 2026-08-28 | CNY 16,45 | +%0,67 | CNY 16,34 | CNY 16,62 | CNY 16,17 | 6,41M |
| 2026-08-27 | CNY 16,34 | -%0,49 | CNY 16,18 | CNY 16,45 | CNY 16,11 | 6,86M |
| 2026-08-26 | CNY 16,42 | -%0,12 | CNY 16,49 | CNY 16,58 | CNY 16,13 | 8,78M |
| 2026-08-25 | CNY 16,44 | +%4,12 | CNY 15,50 | CNY 16,50 | CNY 15,40 | 10,16M |
| 2026-08-24 | CNY 15,79 | -%0,69 | CNY 15,90 | CNY 16,09 | CNY 15,54 | 6,05M |
| 2026-08-21 | CNY 15,90 | -%0,38 | CNY 16,03 | CNY 16,15 | CNY 15,63 | 5,74M |
| 2026-08-20 | CNY 15,96 | +%1,08 | CNY 16,16 | CNY 16,28 | CNY 15,81 | 7,84M |
| 2026-08-19 | CNY 15,79 | -%7,06 | CNY 16,62 | CNY 16,75 | CNY 15,71 | 12,96M |
| 2026-08-18 | CNY 16,99 | -%1,39 | CNY 16,78 | CNY 17,22 | CNY 16,58 | 16,74M |
| 2026-08-17 | CNY 17,23 | -%0,29 | CNY 17,31 | CNY 17,48 | CNY 16,99 | 10,57M |
| 2026-08-14 | CNY 17,28 | -%0,97 | CNY 17,47 | CNY 17,58 | CNY 16,80 | 15,69M |
| 2026-08-13 | CNY 17,45 | -%3,32 | CNY 18,16 | CNY 18,22 | CNY 17,45 | 18,28M |
| 2026-08-12 | CNY 18,05 | +%0,28 | CNY 18,15 | CNY 18,37 | CNY 17,77 | 14,54M |
| 2026-08-11 | CNY 18,00 | -%1,80 | CNY 18,00 | CNY 18,50 | CNY 17,90 | 21,83M |
| 2026-08-10 | CNY 18,33 | +%1,83 | CNY 17,96 | CNY 18,40 | CNY 17,90 | 25,17M |
| 2026-08-07 | CNY 18,00 | %0,00 | CNY 17,87 | CNY 18,00 | CNY 17,17 | 23,09M |
| 2026-08-06 | CNY 18,00 | -%5,31 | CNY 18,82 | CNY 18,88 | CNY 17,72 | 29,08M |
| 2026-08-05 | CNY 19,01 | +%1,33 | CNY 18,36 | CNY 19,42 | CNY 18,32 | 39,83M |
| 2026-08-04 | CNY 18,76 | +%4,92 | CNY 18,66 | CNY 19,03 | CNY 18,05 | 43,75M |
| 2026-08-03 | CNY 17,88 | +%10,03 | CNY 16,51 | CNY 17,88 | CNY 15,98 | 25,22M |
| 2026-07-31 | CNY 16,25 | +%0,68 | CNY 16,14 | CNY 16,28 | CNY 15,20 | 34,28M |
| 2026-07-30 | CNY 16,14 | -%9,98 | CNY 17,52 | CNY 18,78 | CNY 16,14 | 38,84M |
| 2026-07-29 | CNY 17,93 | -%5,13 | CNY 17,87 | CNY 19,00 | CNY 17,01 | 40,07M |
| 2026-07-28 | CNY 18,90 | -%4,83 | CNY 19,86 | CNY 20,86 | CNY 17,87 | 52,75M |
| 2026-07-27 | CNY 19,86 | +%10,03 | CNY 17,73 | CNY 19,86 | CNY 16,77 | 51,48M |
| 2026-07-24 | CNY 18,05 | +%9,99 | CNY 18,05 | CNY 18,05 | CNY 17,80 | 20,45M |
| 2026-07-23 | CNY 16,41 | +%9,99 | CNY 15,20 | CNY 16,41 | CNY 15,20 | 26,29M |
| 2026-07-22 | CNY 14,92 | +%10,03 | CNY 14,48 | CNY 14,92 | CNY 13,85 | 30,90M |
| 2026-07-21 | CNY 13,56 | +%9,98 | CNY 13,52 | CNY 13,56 | CNY 13,52 | 2,90M |
| 2026-07-20 | CNY 12,33 | -%2,30 | CNY 12,62 | CNY 12,94 | CNY 12,13 | 5,46M |
| 2026-07-17 | CNY 12,62 | -%2,40 | CNY 12,93 | CNY 13,09 | CNY 12,50 | 5,66M |
| 2026-07-16 | CNY 12,93 | +%0,47 | CNY 12,88 | CNY 13,28 | CNY 12,68 | 6,08M |
| 2026-07-15 | CNY 12,87 | +%1,26 | CNY 12,65 | CNY 13,07 | CNY 12,55 | 3,54M |
| 2026-07-14 | CNY 12,71 | +%1,60 | CNY 12,45 | CNY 12,76 | CNY 12,26 | 3,81M |
| 2026-07-13 | CNY 12,51 | -%4,50 | CNY 13,22 | CNY 13,30 | CNY 12,46 | 4,24M |
| 2026-07-10 | CNY 13,10 | +%1,95 | CNY 12,80 | CNY 13,41 | CNY 12,68 | 5,17M |
| 2026-07-09 | CNY 12,85 | -%1,00 | CNY 12,98 | CNY 13,03 | CNY 12,42 | 5,14M |
| 2026-07-08 | CNY 12,98 | -%2,41 | CNY 13,33 | CNY 13,47 | CNY 12,97 | 4,24M |
| 2026-07-07 | CNY 13,30 | -%5,27 | CNY 14,09 | CNY 14,14 | CNY 13,30 | 6,46M |
| 2026-07-06 | CNY 14,04 | +%1,81 | CNY 13,95 | CNY 15,00 | CNY 13,83 | 8,22M |
| 2026-07-03 | CNY 13,79 | +%3,53 | CNY 13,50 | CNY 13,92 | CNY 13,40 | 5,03M |
| 2026-07-02 | CNY 13,32 | -%0,30 | CNY 13,33 | CNY 13,69 | CNY 13,21 | 4,62M |
| 2026-07-01 | CNY 13,36 | +%1,75 | CNY 13,30 | CNY 13,60 | CNY 12,96 | 5,88M |
| 2026-06-30 | CNY 13,13 | -%0,53 | CNY 13,35 | CNY 13,36 | CNY 13,00 | 3,73M |
| 2026-06-29 | CNY 13,20 | +%0,15 | CNY 13,20 | CNY 13,35 | CNY 12,86 | 4,69M |
| 2026-06-26 | CNY 13,18 | -%3,30 | CNY 13,63 | CNY 13,70 | CNY 13,08 | 4,27M |
| 2026-06-25 | CNY 13,63 | -%2,64 | CNY 13,90 | CNY 14,01 | CNY 13,56 | 4,72M |
| 2026-06-24 | CNY 14,00 | -%2,78 | CNY 14,40 | CNY 14,40 | CNY 13,82 | 4,22M |
| 2026-06-23 | CNY 14,40 | -%0,28 | CNY 14,44 | CNY 14,64 | CNY 14,20 | 4,48M |
| 2026-06-22 | CNY 14,44 | -%0,21 | CNY 14,32 | CNY 14,48 | CNY 13,86 | 6,05M |
| 2026-06-18 | CNY 14,47 | %0,00 | CNY 14,47 | CNY 14,57 | CNY 14,15 | 4,35M |
| 2026-06-17 | CNY 14,47 | -%3,15 | CNY 14,96 | CNY 14,96 | CNY 14,34 | 5,35M |
| 2026-06-16 | CNY 14,94 | +%0,81 | CNY 14,84 | CNY 15,08 | CNY 14,63 | 4,70M |
| 2026-06-15 | CNY 14,82 | +%2,56 | CNY 14,68 | CNY 14,90 | CNY 14,50 | 4,99M |
| 2026-06-12 | CNY 14,45 | +%0,84 | CNY 14,46 | CNY 14,69 | CNY 14,17 | 4,24M |
| 2026-06-11 | CNY 14,33 | -%0,76 | CNY 14,37 | CNY 14,55 | CNY 14,11 | 3,47M |
| 2026-06-10 | CNY 14,44 | -%3,15 | CNY 14,78 | CNY 14,88 | CNY 14,27 | 4,32M |
| 2026-06-09 | CNY 14,91 | +%1,15 | CNY 14,97 | CNY 15,09 | CNY 14,57 | 3,64M |
| 2026-06-08 | CNY 14,74 | -%3,79 | CNY 14,95 | CNY 15,32 | CNY 14,50 | 5,02M |
| 2026-06-05 | CNY 15,32 | -%0,26 | CNY 15,40 | CNY 15,64 | CNY 14,95 | 3,99M |
| 2026-06-04 | CNY 15,36 | -%1,66 | CNY 15,57 | CNY 15,59 | CNY 15,27 | 3,34M |
| 2026-06-03 | CNY 15,62 | -%1,08 | CNY 15,66 | CNY 15,85 | CNY 15,44 | 3,55M |
| 2026-06-02 | CNY 15,79 | -%2,17 | CNY 16,26 | CNY 16,29 | CNY 15,50 | 4,38M |
| 2026-06-01 | CNY 16,14 | +%1,83 | CNY 15,77 | CNY 16,29 | CNY 15,68 | 4,62M |
| 2026-05-29 | CNY 15,85 | -%2,10 | CNY 16,10 | CNY 16,31 | CNY 15,71 | 4,89M |
| 2026-05-28 | CNY 16,19 | +%1,25 | CNY 15,84 | CNY 16,28 | CNY 15,78 | 4,01M |
| 2026-05-27 | CNY 15,99 | -%1,48 | CNY 16,25 | CNY 16,46 | CNY 15,90 | 4,90M |
| 2026-05-26 | CNY 16,23 | -%3,05 | CNY 16,65 | CNY 16,66 | CNY 16,00 | 5,37M |