Huizhou Desay SV Automotive Co., Ltd. Class A 002920
SZSE · Çin · Üretici İmalatı
CNY 79,28+0,03 (+%0,04)
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 79,28 | +%0,04 | CNY 79,26 | CNY 81,15 | CNY 78,79 | 3,62M |
| 2026-09-29 | CNY 79,25 | -%0,94 | CNY 80,01 | CNY 80,58 | CNY 78,30 | 5,45M |
| 2026-09-28 | CNY 80,00 | -%3,47 | CNY 82,50 | CNY 82,98 | CNY 79,76 | 5,97M |
| 2026-09-24 | CNY 82,88 | -%0,75 | CNY 83,39 | CNY 84,86 | CNY 82,88 | 3,11M |
| 2026-09-23 | CNY 83,51 | -%1,42 | CNY 84,50 | CNY 84,50 | CNY 83,07 | 3,46M |
| 2026-09-22 | CNY 84,71 | +%0,17 | CNY 84,85 | CNY 85,50 | CNY 84,63 | 3,01M |
| 2026-09-21 | CNY 84,57 | -%0,19 | CNY 84,74 | CNY 85,28 | CNY 84,20 | 2,99M |
| 2026-09-18 | CNY 84,73 | +%0,36 | CNY 85,15 | CNY 85,28 | CNY 84,00 | 4,77M |
| 2026-09-17 | CNY 84,43 | +%3,51 | CNY 80,90 | CNY 84,66 | CNY 80,80 | 8,10M |
| 2026-09-16 | CNY 81,57 | -%0,80 | CNY 82,00 | CNY 82,16 | CNY 80,18 | 5,65M |
| 2026-09-15 | CNY 82,23 | -%2,43 | CNY 84,28 | CNY 84,80 | CNY 82,09 | 4,29M |
| 2026-09-14 | CNY 84,28 | +%0,23 | CNY 83,47 | CNY 85,21 | CNY 82,80 | 3,94M |
| 2026-09-11 | CNY 84,09 | +%0,68 | CNY 82,70 | CNY 84,25 | CNY 81,68 | 5,21M |
| 2026-09-10 | CNY 83,52 | -%2,22 | CNY 85,11 | CNY 85,12 | CNY 83,50 | 4,75M |
| 2026-09-09 | CNY 85,42 | -%1,60 | CNY 86,64 | CNY 86,84 | CNY 85,10 | 4,01M |
| 2026-09-08 | CNY 86,81 | -%1,98 | CNY 88,90 | CNY 89,16 | CNY 86,69 | 4,76M |
| 2026-09-07 | CNY 88,56 | +%0,64 | CNY 88,18 | CNY 89,30 | CNY 87,00 | 6,90M |
| 2026-09-04 | CNY 88,00 | -%2,57 | CNY 92,30 | CNY 92,88 | CNY 87,66 | 10,11M |
| 2026-09-03 | CNY 90,32 | -%0,23 | CNY 90,88 | CNY 92,50 | CNY 90,20 | 5,99M |
| 2026-09-02 | CNY 90,53 | -%1,97 | CNY 91,03 | CNY 91,42 | CNY 88,70 | 8,29M |
| 2026-09-01 | CNY 92,35 | +%4,65 | CNY 89,00 | CNY 93,14 | CNY 88,36 | 12,26M |
| 2026-08-31 | CNY 88,25 | +%0,40 | CNY 88,49 | CNY 88,60 | CNY 86,50 | 5,23M |
| 2026-08-28 | CNY 87,90 | +%1,97 | CNY 86,29 | CNY 88,94 | CNY 86,15 | 8,08M |
| 2026-08-27 | CNY 86,20 | +%0,10 | CNY 86,03 | CNY 86,47 | CNY 84,80 | 6,04M |
| 2026-08-26 | CNY 86,11 | -%0,10 | CNY 86,61 | CNY 87,90 | CNY 86,03 | 4,67M |
| 2026-08-25 | CNY 86,20 | -%0,45 | CNY 86,00 | CNY 86,40 | CNY 84,31 | 4,52M |
| 2026-08-24 | CNY 86,59 | +%0,20 | CNY 87,80 | CNY 90,22 | CNY 86,11 | 5,41M |
| 2026-08-21 | CNY 86,42 | +%2,04 | CNY 84,37 | CNY 87,30 | CNY 83,43 | 5,65M |
| 2026-08-20 | CNY 84,69 | +%0,04 | CNY 85,60 | CNY 85,98 | CNY 83,91 | 5,41M |
| 2026-08-19 | CNY 84,66 | -%4,97 | CNY 88,38 | CNY 88,50 | CNY 84,40 | 7,38M |
| 2026-08-18 | CNY 89,09 | -%2,39 | CNY 90,50 | CNY 92,28 | CNY 88,89 | 7,35M |
| 2026-08-17 | CNY 91,27 | +%0,70 | CNY 90,64 | CNY 92,30 | CNY 89,84 | 8,91M |
| 2026-08-14 | CNY 90,64 | -%5,63 | CNY 97,50 | CNY 97,96 | CNY 90,43 | 16,78M |
| 2026-08-13 | CNY 96,05 | +%2,14 | CNY 94,05 | CNY 96,98 | CNY 94,01 | 10,75M |
| 2026-08-12 | CNY 94,04 | -%1,18 | CNY 94,21 | CNY 94,50 | CNY 93,02 | 5,52M |
| 2026-08-11 | CNY 95,16 | +%2,55 | CNY 92,28 | CNY 95,81 | CNY 92,05 | 9,80M |
| 2026-08-10 | CNY 92,79 | +%0,54 | CNY 92,30 | CNY 94,34 | CNY 91,40 | 6,39M |
| 2026-08-07 | CNY 92,29 | -%1,08 | CNY 93,00 | CNY 93,00 | CNY 90,32 | 9,32M |
| 2026-08-06 | CNY 93,30 | -%2,79 | CNY 95,98 | CNY 96,28 | CNY 92,50 | 11,85M |
| 2026-08-05 | CNY 95,98 | +%3,35 | CNY 95,19 | CNY 96,80 | CNY 93,26 | 13,83M |
| 2026-08-04 | CNY 92,87 | -%0,58 | CNY 93,42 | CNY 94,00 | CNY 92,13 | 6,11M |
| 2026-08-03 | CNY 93,41 | +%1,04 | CNY 92,45 | CNY 94,29 | CNY 91,40 | 10,64M |
| 2026-07-31 | CNY 92,45 | +%3,95 | CNY 87,50 | CNY 93,49 | CNY 87,16 | 14,52M |
| 2026-07-30 | CNY 88,94 | +%3,60 | CNY 85,76 | CNY 89,46 | CNY 85,32 | 15,94M |
| 2026-07-29 | CNY 85,85 | +%2,37 | CNY 83,98 | CNY 86,66 | CNY 83,97 | 9,55M |
| 2026-07-28 | CNY 83,86 | +%1,17 | CNY 82,00 | CNY 85,22 | CNY 81,80 | 5,64M |
| 2026-07-27 | CNY 82,89 | +%2,31 | CNY 80,70 | CNY 83,24 | CNY 80,59 | 4,33M |
| 2026-07-24 | CNY 81,02 | -%3,43 | CNY 82,07 | CNY 83,60 | CNY 81,00 | 4,45M |
| 2026-07-23 | CNY 83,90 | +%1,85 | CNY 82,26 | CNY 83,96 | CNY 80,87 | 5,15M |
| 2026-07-22 | CNY 82,38 | -%2,54 | CNY 83,69 | CNY 83,69 | CNY 81,84 | 6,34M |
| 2026-07-21 | CNY 84,53 | +%1,35 | CNY 82,96 | CNY 85,38 | CNY 82,83 | 8,35M |
| 2026-07-20 | CNY 83,40 | +%1,53 | CNY 82,17 | CNY 83,50 | CNY 81,01 | 7,41M |
| 2026-07-17 | CNY 82,14 | -%4,41 | CNY 85,90 | CNY 87,04 | CNY 81,80 | 8,06M |
| 2026-07-16 | CNY 85,93 | +%3,63 | CNY 81,97 | CNY 87,48 | CNY 81,80 | 10,28M |
| 2026-07-15 | CNY 82,92 | +%2,62 | CNY 80,89 | CNY 84,81 | CNY 79,80 | 8,53M |
| 2026-07-14 | CNY 80,80 | -%2,38 | CNY 82,77 | CNY 83,38 | CNY 79,50 | 8,57M |
| 2026-07-13 | CNY 82,77 | -%6,98 | CNY 87,88 | CNY 88,50 | CNY 82,28 | 10,69M |
| 2026-07-10 | CNY 88,98 | +%0,68 | CNY 87,50 | CNY 91,35 | CNY 86,85 | 11,15M |
| 2026-07-09 | CNY 88,38 | +%2,59 | CNY 85,59 | CNY 88,80 | CNY 84,24 | 11,13M |
| 2026-07-08 | CNY 86,15 | +%3,91 | CNY 82,25 | CNY 88,14 | CNY 81,26 | 13,50M |
| 2026-07-07 | CNY 82,91 | -%1,96 | CNY 84,54 | CNY 86,45 | CNY 82,60 | 7,06M |
| 2026-07-06 | CNY 84,57 | -%2,21 | CNY 85,41 | CNY 86,00 | CNY 84,23 | 9,64M |
| 2026-07-03 | CNY 86,48 | +%6,65 | CNY 81,09 | CNY 86,88 | CNY 80,80 | 17,00M |
| 2026-07-02 | CNY 81,09 | +%0,05 | CNY 81,79 | CNY 83,89 | CNY 80,80 | 9,67M |
| 2026-07-01 | CNY 81,05 | -%0,55 | CNY 81,01 | CNY 81,82 | CNY 79,74 | 7,52M |
| 2026-06-30 | CNY 81,50 | +%3,69 | CNY 80,60 | CNY 81,79 | CNY 79,68 | 8,91M |
| 2026-06-29 | CNY 78,60 | -%0,38 | CNY 78,96 | CNY 79,80 | CNY 76,93 | 9,34M |
| 2026-06-26 | CNY 78,90 | -%3,90 | CNY 82,07 | CNY 82,88 | CNY 78,90 | 10,45M |
| 2026-06-25 | CNY 82,10 | -%2,11 | CNY 83,00 | CNY 83,22 | CNY 81,15 | 12,21M |
| 2026-06-24 | CNY 83,87 | -%0,20 | CNY 84,70 | CNY 86,07 | CNY 83,00 | 8,07M |
| 2026-06-23 | CNY 84,04 | -%3,34 | CNY 86,41 | CNY 87,58 | CNY 83,66 | 9,19M |
| 2026-06-22 | CNY 86,94 | -%0,92 | CNY 87,70 | CNY 87,75 | CNY 83,91 | 11,20M |
| 2026-06-18 | CNY 87,75 | -%0,51 | CNY 87,43 | CNY 88,30 | CNY 86,38 | 7,31M |
| 2026-06-17 | CNY 88,20 | -%0,49 | CNY 87,52 | CNY 89,50 | CNY 87,30 | 7,45M |
| 2026-06-16 | CNY 88,63 | -%0,77 | CNY 89,74 | CNY 89,74 | CNY 88,15 | 6,35M |
| 2026-06-15 | CNY 89,32 | +%2,73 | CNY 87,50 | CNY 89,96 | CNY 87,49 | 7,45M |
| 2026-06-12 | CNY 86,95 | +%1,72 | CNY 86,72 | CNY 89,10 | CNY 85,41 | 9,19M |
| 2026-06-11 | CNY 85,48 | -%4,57 | CNY 88,54 | CNY 88,54 | CNY 85,05 | 9,85M |
| 2026-06-10 | CNY 89,57 | -%4,40 | CNY 92,88 | CNY 92,88 | CNY 89,56 | 9,38M |
| 2026-06-09 | CNY 93,69 | -%1,30 | CNY 95,00 | CNY 95,33 | CNY 92,14 | 7,55M |
| 2026-06-08 | CNY 94,92 | +%0,53 | CNY 92,00 | CNY 95,43 | CNY 91,13 | 10,33M |
| 2026-06-05 | CNY 94,42 | -%3,58 | CNY 97,69 | CNY 97,69 | CNY 93,67 | 14,06M |
| 2026-06-04 | CNY 97,93 | -%0,48 | CNY 97,50 | CNY 99,39 | CNY 96,76 | 7,79M |
| 2026-06-03 | CNY 98,40 | -%1,59 | CNY 99,80 | CNY 100,53 | CNY 98,05 | 9,97M |
| 2026-06-02 | CNY 99,99 | -%0,90 | CNY 101,90 | CNY 101,99 | CNY 98,06 | 9,89M |
| 2026-06-01 | CNY 100,90 | -%0,85 | CNY 101,76 | CNY 103,65 | CNY 99,66 | 11,47M |
| 2026-05-29 | CNY 101,76 | -%5,95 | CNY 110,40 | CNY 110,84 | CNY 101,76 | 19,34M |
| 2026-05-28 | CNY 108,20 | -%3,43 | CNY 110,75 | CNY 112,20 | CNY 106,80 | 17,39M |
| 2026-05-27 | CNY 112,04 | +%2,14 | CNY 110,00 | CNY 114,96 | CNY 108,92 | 22,25M |
| 2026-05-26 | CNY 109,69 | +%1,26 | CNY 107,15 | CNY 112,98 | CNY 106,62 | 23,05M |