Guangzhou Jinyi Media Corp. Class A 002905
SZSE · Çin · Tüketici Hizmetleri
CNY 8,72-0,13 (-%1,47)
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 8,72 | -%1,47 | CNY 8,84 | CNY 9,15 | CNY 8,68 | 4,33M |
| 2026-09-29 | CNY 8,85 | +%1,03 | CNY 8,61 | CNY 8,90 | CNY 8,61 | 4,27M |
| 2026-09-28 | CNY 8,76 | -%0,23 | CNY 8,77 | CNY 8,95 | CNY 8,61 | 5,38M |
| 2026-09-24 | CNY 8,78 | -%1,79 | CNY 8,95 | CNY 9,02 | CNY 8,71 | 5,63M |
| 2026-09-23 | CNY 8,94 | -%0,67 | CNY 8,92 | CNY 9,09 | CNY 8,84 | 5,79M |
| 2026-09-22 | CNY 9,00 | -%0,44 | CNY 9,10 | CNY 9,39 | CNY 8,69 | 10,88M |
| 2026-09-21 | CNY 9,04 | +%5,61 | CNY 8,65 | CNY 9,07 | CNY 8,42 | 8,95M |
| 2026-09-18 | CNY 8,56 | +%1,54 | CNY 8,48 | CNY 8,69 | CNY 8,36 | 6,36M |
| 2026-09-17 | CNY 8,43 | +%1,20 | CNY 8,32 | CNY 8,44 | CNY 8,18 | 5,23M |
| 2026-09-16 | CNY 8,33 | +%1,71 | CNY 8,20 | CNY 8,37 | CNY 8,03 | 5,21M |
| 2026-09-15 | CNY 8,19 | -%3,08 | CNY 8,52 | CNY 8,54 | CNY 8,15 | 6,31M |
| 2026-09-14 | CNY 8,45 | -%1,40 | CNY 8,46 | CNY 8,64 | CNY 8,43 | 5,34M |
| 2026-09-11 | CNY 8,57 | -%2,17 | CNY 8,62 | CNY 8,81 | CNY 8,43 | 7,37M |
| 2026-09-10 | CNY 8,76 | -%5,81 | CNY 9,22 | CNY 9,27 | CNY 8,69 | 12,58M |
| 2026-09-09 | CNY 9,30 | +%4,73 | CNY 8,81 | CNY 9,50 | CNY 8,77 | 19,34M |
| 2026-09-08 | CNY 8,88 | +%2,19 | CNY 8,65 | CNY 8,88 | CNY 8,58 | 9,60M |
| 2026-09-07 | CNY 8,69 | +%2,72 | CNY 8,39 | CNY 8,76 | CNY 8,38 | 8,36M |
| 2026-09-04 | CNY 8,46 | +%2,92 | CNY 8,23 | CNY 8,59 | CNY 8,22 | 10,05M |
| 2026-09-03 | CNY 8,22 | -%0,72 | CNY 8,35 | CNY 8,57 | CNY 8,19 | 11,55M |
| 2026-09-02 | CNY 8,28 | -%1,08 | CNY 8,25 | CNY 8,48 | CNY 8,20 | 9,10M |
| 2026-09-01 | CNY 8,37 | +%2,07 | CNY 8,18 | CNY 8,40 | CNY 8,12 | 14,81M |
| 2026-08-31 | CNY 8,20 | +%0,86 | CNY 7,80 | CNY 8,24 | CNY 7,76 | 20,43M |
| 2026-08-28 | CNY 8,13 | +%1,75 | CNY 8,05 | CNY 8,79 | CNY 7,95 | 23,31M |
| 2026-08-27 | CNY 7,99 | -%0,37 | CNY 7,97 | CNY 8,04 | CNY 7,93 | 3,60M |
| 2026-08-26 | CNY 8,02 | +%1,52 | CNY 7,89 | CNY 8,09 | CNY 7,81 | 4,62M |
| 2026-08-25 | CNY 7,90 | +%3,13 | CNY 7,65 | CNY 7,93 | CNY 7,62 | 4,91M |
| 2026-08-24 | CNY 7,66 | -%1,16 | CNY 7,77 | CNY 7,87 | CNY 7,63 | 4,72M |
| 2026-08-21 | CNY 7,75 | +%0,39 | CNY 7,74 | CNY 7,76 | CNY 7,51 | 5,51M |
| 2026-08-20 | CNY 7,72 | +%3,90 | CNY 7,45 | CNY 7,73 | CNY 7,35 | 5,73M |
| 2026-08-19 | CNY 7,43 | -%2,37 | CNY 7,51 | CNY 7,68 | CNY 7,43 | 4,92M |
| 2026-08-18 | CNY 7,61 | -%1,55 | CNY 7,71 | CNY 7,77 | CNY 7,56 | 5,39M |
| 2026-08-17 | CNY 7,73 | -%0,39 | CNY 7,93 | CNY 7,93 | CNY 7,55 | 6,60M |
| 2026-08-14 | CNY 7,76 | -%2,27 | CNY 7,86 | CNY 7,93 | CNY 7,66 | 6,49M |
| 2026-08-13 | CNY 7,94 | -%2,82 | CNY 8,06 | CNY 8,19 | CNY 7,93 | 8,27M |
| 2026-08-12 | CNY 8,17 | +%3,94 | CNY 8,04 | CNY 8,34 | CNY 7,95 | 14,42M |
| 2026-08-11 | CNY 7,86 | +%0,13 | CNY 7,95 | CNY 8,08 | CNY 7,80 | 9,06M |
| 2026-08-10 | CNY 7,85 | +%3,97 | CNY 7,65 | CNY 7,87 | CNY 7,51 | 6,55M |
| 2026-08-07 | CNY 7,55 | -%1,56 | CNY 7,61 | CNY 7,65 | CNY 7,43 | 3,75M |
| 2026-08-06 | CNY 7,67 | +%0,92 | CNY 7,62 | CNY 7,78 | CNY 7,51 | 4,64M |
| 2026-08-05 | CNY 7,60 | %0,00 | CNY 7,60 | CNY 7,67 | CNY 7,52 | 4,20M |
| 2026-08-04 | CNY 7,60 | +%1,33 | CNY 7,50 | CNY 7,68 | CNY 7,42 | 4,27M |
| 2026-08-03 | CNY 7,50 | +%1,90 | CNY 7,33 | CNY 7,50 | CNY 7,31 | 5,08M |
| 2026-07-31 | CNY 7,36 | +%2,79 | CNY 7,16 | CNY 7,41 | CNY 7,16 | 5,26M |
| 2026-07-30 | CNY 7,16 | -%2,19 | CNY 7,32 | CNY 7,49 | CNY 7,13 | 4,98M |
| 2026-07-29 | CNY 7,32 | +%1,81 | CNY 7,26 | CNY 7,40 | CNY 7,20 | 4,76M |
| 2026-07-28 | CNY 7,19 | %0,00 | CNY 7,13 | CNY 7,34 | CNY 7,08 | 3,89M |
| 2026-07-27 | CNY 7,19 | +%4,66 | CNY 6,86 | CNY 7,19 | CNY 6,79 | 5,18M |
| 2026-07-24 | CNY 6,87 | -%3,51 | CNY 7,04 | CNY 7,09 | CNY 6,84 | 4,51M |
| 2026-07-23 | CNY 7,12 | +%1,86 | CNY 6,99 | CNY 7,13 | CNY 6,81 | 4,76M |
| 2026-07-22 | CNY 6,99 | -%1,41 | CNY 7,00 | CNY 7,14 | CNY 6,93 | 4,60M |
| 2026-07-21 | CNY 7,09 | -%1,39 | CNY 7,12 | CNY 7,31 | CNY 6,84 | 8,13M |
| 2026-07-20 | CNY 7,19 | -%2,71 | CNY 7,37 | CNY 7,58 | CNY 7,08 | 8,11M |
| 2026-07-17 | CNY 7,39 | -%5,13 | CNY 7,72 | CNY 7,82 | CNY 7,35 | 11,27M |
| 2026-07-16 | CNY 7,79 | +%4,56 | CNY 7,37 | CNY 7,97 | CNY 7,34 | 12,36M |
| 2026-07-15 | CNY 7,45 | +%5,08 | CNY 6,99 | CNY 7,52 | CNY 6,91 | 10,69M |
| 2026-07-14 | CNY 7,09 | +%0,85 | CNY 7,06 | CNY 7,11 | CNY 6,85 | 5,25M |
| 2026-07-13 | CNY 7,03 | -%5,89 | CNY 7,55 | CNY 7,62 | CNY 6,98 | 9,96M |
| 2026-07-10 | CNY 7,47 | +%4,62 | CNY 7,08 | CNY 7,59 | CNY 7,03 | 11,94M |
| 2026-07-09 | CNY 7,14 | +%0,42 | CNY 7,02 | CNY 7,41 | CNY 6,94 | 10,03M |
| 2026-07-08 | CNY 7,11 | -%0,42 | CNY 7,06 | CNY 7,22 | CNY 6,97 | 5,16M |
| 2026-07-07 | CNY 7,14 | -%0,70 | CNY 7,11 | CNY 7,33 | CNY 7,06 | 6,01M |
| 2026-07-06 | CNY 7,19 | +%0,14 | CNY 7,25 | CNY 7,38 | CNY 7,14 | 5,77M |
| 2026-07-03 | CNY 7,18 | +%1,84 | CNY 7,15 | CNY 7,22 | CNY 6,96 | 5,30M |
| 2026-07-02 | CNY 7,05 | +%1,29 | CNY 6,96 | CNY 7,26 | CNY 6,90 | 5,40M |
| 2026-07-01 | CNY 6,96 | +%3,11 | CNY 6,80 | CNY 7,08 | CNY 6,70 | 7,66M |
| 2026-06-30 | CNY 6,75 | -%2,32 | CNY 6,83 | CNY 7,04 | CNY 6,68 | 4,76M |
| 2026-06-29 | CNY 6,91 | +%1,02 | CNY 6,84 | CNY 6,94 | CNY 6,60 | 4,49M |
| 2026-06-26 | CNY 6,84 | -%2,84 | CNY 7,02 | CNY 7,02 | CNY 6,78 | 4,27M |
| 2026-06-25 | CNY 7,04 | +%0,28 | CNY 6,94 | CNY 7,10 | CNY 6,87 | 4,80M |
| 2026-06-24 | CNY 7,02 | -%4,62 | CNY 7,34 | CNY 7,36 | CNY 6,96 | 5,06M |
| 2026-06-23 | CNY 7,36 | +%2,08 | CNY 7,12 | CNY 7,62 | CNY 7,12 | 7,35M |
| 2026-06-22 | CNY 7,21 | %0,00 | CNY 7,14 | CNY 7,24 | CNY 6,88 | 5,77M |
| 2026-06-18 | CNY 7,21 | -%0,14 | CNY 7,20 | CNY 7,30 | CNY 7,10 | 4,17M |
| 2026-06-17 | CNY 7,22 | -%3,09 | CNY 7,42 | CNY 7,47 | CNY 7,20 | 4,46M |
| 2026-06-16 | CNY 7,45 | %0,00 | CNY 7,41 | CNY 7,47 | CNY 7,25 | 3,56M |
| 2026-06-15 | CNY 7,45 | -%0,93 | CNY 7,60 | CNY 7,70 | CNY 7,37 | 4,76M |
| 2026-06-12 | CNY 7,52 | +%2,45 | CNY 7,42 | CNY 7,56 | CNY 7,23 | 4,65M |
| 2026-06-11 | CNY 7,34 | -%2,39 | CNY 7,49 | CNY 7,52 | CNY 7,24 | 5,05M |
| 2026-06-10 | CNY 7,52 | -%1,70 | CNY 7,62 | CNY 7,71 | CNY 7,40 | 4,19M |
| 2026-06-09 | CNY 7,65 | +%1,06 | CNY 7,65 | CNY 7,84 | CNY 7,51 | 6,01M |
| 2026-06-08 | CNY 7,57 | -%3,81 | CNY 7,75 | CNY 7,93 | CNY 7,42 | 5,71M |
| 2026-06-05 | CNY 7,87 | +%0,64 | CNY 7,82 | CNY 7,99 | CNY 7,73 | 4,88M |
| 2026-06-04 | CNY 7,82 | -%1,14 | CNY 7,90 | CNY 7,98 | CNY 7,76 | 4,58M |
| 2026-06-03 | CNY 7,91 | -%2,47 | CNY 8,10 | CNY 8,12 | CNY 7,86 | 5,60M |
| 2026-06-02 | CNY 8,11 | -%5,37 | CNY 8,53 | CNY 8,59 | CNY 8,05 | 8,04M |
| 2026-06-01 | CNY 8,57 | +%3,75 | CNY 8,19 | CNY 8,62 | CNY 8,19 | 6,19M |
| 2026-05-29 | CNY 8,26 | -%0,84 | CNY 8,30 | CNY 8,41 | CNY 8,24 | 5,52M |
| 2026-05-28 | CNY 8,33 | -%0,95 | CNY 8,43 | CNY 8,50 | CNY 8,15 | 6,52M |
| 2026-05-27 | CNY 8,41 | -%0,36 | CNY 8,46 | CNY 8,77 | CNY 8,31 | 7,96M |
| 2026-05-26 | CNY 8,44 | -%1,40 | CNY 8,58 | CNY 8,66 | CNY 8,34 | 5,97M |