China Great Wall Securities Co., Ltd. Class A 002939
SZSE · Çin · Finans
CNY 7,72+0,03 (+%0,39)
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 7,72 | +%0,39 | CNY 7,71 | CNY 7,75 | CNY 7,68 | 8,11M |
| 2026-09-29 | CNY 7,69 | +%0,26 | CNY 7,68 | CNY 7,72 | CNY 7,65 | 8,13M |
| 2026-09-28 | CNY 7,67 | -%1,16 | CNY 7,73 | CNY 7,76 | CNY 7,63 | 13,40M |
| 2026-09-24 | CNY 7,76 | -%1,40 | CNY 7,86 | CNY 7,86 | CNY 7,76 |
| 14,38M |
| 2026-09-23 | CNY 7,87 | -%0,51 | CNY 7,91 | CNY 7,91 | CNY 7,86 | 9,38M |
| 2026-09-22 | CNY 7,91 | +%0,13 | CNY 7,92 | CNY 7,95 | CNY 7,89 | 16,53M |
| 2026-09-21 | CNY 7,90 | +%0,64 | CNY 7,85 | CNY 7,91 | CNY 7,83 | 18,83M |
| 2026-09-18 | CNY 7,85 | +%0,77 | CNY 7,81 | CNY 7,88 | CNY 7,81 | 12,10M |
| 2026-09-17 | CNY 7,79 | -%0,89 | CNY 7,83 | CNY 7,86 | CNY 7,79 | 9,02M |
| 2026-09-16 | CNY 7,86 | +%0,51 | CNY 7,82 | CNY 7,88 | CNY 7,76 | 12,18M |
| 2026-09-15 | CNY 7,82 | -%0,76 | CNY 7,85 | CNY 7,88 | CNY 7,82 | 10,15M |
| 2026-09-14 | CNY 7,88 | %0,00 | CNY 7,85 | CNY 7,88 | CNY 7,83 | 10,21M |
| 2026-09-11 | CNY 7,88 | -%2,84 | CNY 8,08 | CNY 8,08 | CNY 7,86 | 29,17M |
| 2026-09-10 | CNY 8,11 | +%0,62 | CNY 8,05 | CNY 8,13 | CNY 7,97 | 21,30M |
| 2026-09-09 | CNY 8,06 | -%0,37 | CNY 8,07 | CNY 8,09 | CNY 8,04 | 12,17M |
| 2026-09-08 | CNY 8,09 | +%0,25 | CNY 8,09 | CNY 8,13 | CNY 8,05 | 12,66M |
| 2026-09-07 | CNY 8,07 | -%0,74 | CNY 8,13 | CNY 8,16 | CNY 8,06 | 19,64M |
| 2026-09-04 | CNY 8,13 | +%0,62 | CNY 8,12 | CNY 8,22 | CNY 8,09 | 28,97M |
| 2026-09-03 | CNY 8,08 | +%0,25 | CNY 8,06 | CNY 8,16 | CNY 8,06 | 19,34M |
| 2026-09-02 | CNY 8,06 | -%1,71 | CNY 8,15 | CNY 8,16 | CNY 8,03 | 20,88M |
| 2026-09-01 | CNY 8,20 | +%0,86 | CNY 8,12 | CNY 8,20 | CNY 8,09 | 26,88M |
| 2026-08-31 | CNY 8,13 | %0,00 | CNY 8,10 | CNY 8,16 | CNY 8,03 | 22,69M |
| 2026-08-28 | CNY 8,13 | -%0,37 | CNY 8,18 | CNY 8,20 | CNY 8,11 | 16,42M |
| 2026-08-27 | CNY 8,16 | %0,00 | CNY 8,09 | CNY 8,19 | CNY 8,07 | 28,91M |
| 2026-08-26 | CNY 8,16 | +%2,13 | CNY 7,98 | CNY 8,17 | CNY 7,97 | 32,25M |
| 2026-08-25 | CNY 7,99 | +%0,50 | CNY 7,93 | CNY 7,99 | CNY 7,93 | 13,76M |
| 2026-08-24 | CNY 7,95 | +%0,25 | CNY 7,92 | CNY 8,00 | CNY 7,90 | 14,28M |
| 2026-08-21 | CNY 7,93 | -%0,13 | CNY 7,92 | CNY 7,95 | CNY 7,86 | 12,17M |
| 2026-08-20 | CNY 7,94 | %0,00 | CNY 7,97 | CNY 7,99 | CNY 7,91 | 17,46M |
| 2026-08-19 | CNY 7,94 | -%2,22 | CNY 8,10 | CNY 8,15 | CNY 7,92 | 28,31M |
| 2026-08-18 | CNY 8,12 | -%1,34 | CNY 8,22 | CNY 8,22 | CNY 8,10 | 23,92M |
| 2026-08-17 | CNY 8,23 | +%0,24 | CNY 8,19 | CNY 8,24 | CNY 8,16 | 18,24M |
| 2026-08-14 | CNY 8,21 | -%0,97 | CNY 8,29 | CNY 8,32 | CNY 8,19 | 22,52M |
| 2026-08-13 | CNY 8,29 | +%0,12 | CNY 8,29 | CNY 8,38 | CNY 8,28 | 34,11M |
| 2026-08-12 | CNY 8,28 | +%0,49 | CNY 8,20 | CNY 8,30 | CNY 8,19 | 21,03M |
| 2026-08-11 | CNY 8,24 | -%1,08 | CNY 8,32 | CNY 8,37 | CNY 8,21 | 34,43M |
| 2026-08-10 | CNY 8,33 | +%2,46 | CNY 8,17 | CNY 8,57 | CNY 8,12 | 60,29M |
| 2026-08-07 | CNY 8,13 | -%0,85 | CNY 8,19 | CNY 8,20 | CNY 8,10 | 22,03M |
| 2026-08-06 | CNY 8,20 | -%1,32 | CNY 8,30 | CNY 8,30 | CNY 8,17 | 22,77M |
| 2026-08-05 | CNY 8,31 | %0,00 | CNY 8,31 | CNY 8,35 | CNY 8,26 | 21,23M |
| 2026-08-04 | CNY 8,31 | -%0,48 | CNY 8,37 | CNY 8,42 | CNY 8,29 | 26,73M |
| 2026-08-03 | CNY 8,35 | +%0,36 | CNY 8,24 | CNY 8,36 | CNY 8,22 | 20,36M |
| 2026-07-31 | CNY 8,32 | +%0,12 | CNY 8,32 | CNY 8,37 | CNY 8,26 | 25,47M |
| 2026-07-30 | CNY 8,31 | +%0,61 | CNY 8,21 | CNY 8,35 | CNY 8,20 | 24,80M |
| 2026-07-29 | CNY 8,26 | +%1,72 | CNY 8,12 | CNY 8,29 | CNY 8,11 | 24,39M |
| 2026-07-28 | CNY 8,12 | -%0,98 | CNY 8,17 | CNY 8,17 | CNY 8,10 | 15,36M |
| 2026-07-27 | CNY 8,20 | +%0,99 | CNY 8,10 | CNY 8,22 | CNY 8,08 | 16,29M |
| 2026-07-24 | CNY 8,12 | -%2,05 | CNY 8,25 | CNY 8,28 | CNY 8,10 | 18,02M |
| 2026-07-23 | CNY 8,29 | +%0,85 | CNY 8,17 | CNY 8,32 | CNY 8,17 | 22,89M |
| 2026-07-22 | CNY 8,22 | -%1,44 | CNY 8,17 | CNY 8,26 | CNY 8,06 | 33,91M |
| 2026-07-21 | CNY 8,34 | +%0,85 | CNY 8,19 | CNY 8,55 | CNY 8,17 | 49,57M |
| 2026-07-20 | CNY 8,27 | +%1,10 | CNY 8,19 | CNY 8,32 | CNY 8,13 | 28,50M |
| 2026-07-17 | CNY 8,18 | -%0,97 | CNY 8,25 | CNY 8,36 | CNY 8,12 | 28,43M |
| 2026-07-16 | CNY 8,26 | -%0,36 | CNY 8,22 | CNY 8,36 | CNY 8,18 | 19,35M |
| 2026-07-15 | CNY 8,29 | +%2,35 | CNY 8,10 | CNY 8,33 | CNY 8,08 | 26,89M |
| 2026-07-14 | CNY 8,10 | +%0,75 | CNY 8,07 | CNY 8,13 | CNY 7,99 | 16,51M |
| 2026-07-13 | CNY 8,04 | -%0,99 | CNY 8,10 | CNY 8,15 | CNY 8,02 | 18,00M |
| 2026-07-10 | CNY 8,12 | -%0,49 | CNY 8,13 | CNY 8,19 | CNY 8,03 | 18,66M |
| 2026-07-09 | CNY 8,16 | +%0,12 | CNY 8,13 | CNY 8,19 | CNY 8,00 | 20,00M |
| 2026-07-08 | CNY 8,15 | -%0,37 | CNY 8,18 | CNY 8,27 | CNY 8,12 | 14,59M |
| 2026-07-07 | CNY 8,18 | -%3,08 | CNY 8,43 | CNY 8,44 | CNY 8,15 | 24,93M |
| 2026-07-06 | CNY 8,44 | -%0,47 | CNY 8,49 | CNY 8,55 | CNY 8,41 | 24,61M |
| 2026-07-03 | CNY 8,48 | +%0,95 | CNY 8,45 | CNY 8,50 | CNY 8,35 | 30,67M |
| 2026-07-02 | CNY 8,40 | -%2,44 | CNY 8,60 | CNY 8,65 | CNY 8,37 | 39,97M |
| 2026-07-01 | CNY 8,61 | +%3,24 | CNY 8,33 | CNY 8,69 | CNY 8,29 | 48,74M |
| 2026-06-30 | CNY 8,34 | -%0,60 | CNY 8,33 | CNY 8,45 | CNY 8,27 | 21,51M |
| 2026-06-29 | CNY 8,39 | +%1,33 | CNY 8,28 | CNY 8,44 | CNY 8,22 | 27,17M |
| 2026-06-26 | CNY 8,28 | -%4,83 | CNY 8,64 | CNY 8,72 | CNY 8,27 | 40,85M |
| 2026-06-25 | CNY 8,70 | +%2,11 | CNY 8,51 | CNY 8,81 | CNY 8,37 | 51,58M |
| 2026-06-24 | CNY 8,52 | -%2,18 | CNY 8,62 | CNY 8,79 | CNY 8,46 | 38,08M |
| 2026-06-23 | CNY 8,71 | +%0,35 | CNY 8,64 | CNY 8,90 | CNY 8,60 | 58,96M |
| 2026-06-22 | CNY 8,68 | +%5,60 | CNY 8,20 | CNY 8,69 | CNY 8,15 | 55,44M |
| 2026-06-18 | CNY 8,22 | -%2,26 | CNY 8,42 | CNY 8,46 | CNY 8,19 | 23,75M |
| 2026-06-17 | CNY 8,41 | -%0,47 | CNY 8,41 | CNY 8,53 | CNY 8,34 | 21,91M |
| 2026-06-16 | CNY 8,45 | +%0,36 | CNY 8,38 | CNY 8,50 | CNY 8,32 | 27,48M |
| 2026-06-15 | CNY 8,42 | +%2,68 | CNY 8,21 | CNY 8,59 | CNY 8,21 | 44,93M |
| 2026-06-12 | CNY 8,20 | +%4,59 | CNY 7,88 | CNY 8,32 | CNY 7,84 | 45,67M |
| 2026-06-11 | CNY 7,84 | -%2,12 | CNY 7,96 | CNY 8,04 | CNY 7,83 | 19,85M |
| 2026-06-10 | CNY 8,01 | +%1,26 | CNY 7,85 | CNY 8,01 | CNY 7,85 | 25,25M |
| 2026-06-09 | CNY 7,91 | +%0,64 | CNY 7,87 | CNY 7,94 | CNY 7,83 | 15,94M |
| 2026-06-08 | CNY 7,86 | -%2,60 | CNY 7,99 | CNY 8,04 | CNY 7,85 | 24,24M |
| 2026-06-05 | CNY 8,07 | -%0,37 | CNY 8,13 | CNY 8,15 | CNY 8,05 | 17,38M |
| 2026-06-04 | CNY 8,10 | -%1,70 | CNY 8,20 | CNY 8,29 | CNY 8,03 | 22,15M |
| 2026-06-03 | CNY 8,24 | -%1,08 | CNY 8,32 | CNY 8,37 | CNY 8,22 | 20,97M |
| 2026-06-02 | CNY 8,33 | -%1,07 | CNY 8,37 | CNY 8,42 | CNY 8,28 | 21,64M |
| 2026-06-01 | CNY 8,42 | -%0,94 | CNY 8,40 | CNY 8,46 | CNY 8,27 | 25,00M |
| 2026-05-29 | CNY 8,50 | +%1,19 | CNY 8,41 | CNY 8,54 | CNY 8,38 | 27,15M |
| 2026-05-28 | CNY 8,40 | -%1,98 | CNY 8,53 | CNY 8,60 | CNY 8,32 | 27,23M |
| 2026-05-27 | CNY 8,57 | -%2,83 | CNY 8,75 | CNY 8,91 | CNY 8,54 | 36,92M |
| 2026-05-26 | CNY 8,82 | -%0,68 | CNY 8,84 | CNY 8,97 | CNY 8,71 | 35,69M |