New Hope Dairy Co., Ltd. Class A 002946
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 14,82+0,57 (+%4,00)
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 14,82 | +%4,00 | CNY 14,25 | CNY 15,03 | CNY 14,25 | 6,76M |
| 2026-09-29 | CNY 14,25 | -%1,99 | CNY 14,50 | CNY 14,54 | CNY 14,22 | 4,01M |
| 2026-09-28 | CNY 14,54 | +%1,47 | CNY 14,35 | CNY 14,65 | CNY 14,30 | 5,42M |
| 2026-09-24 | CNY 14,33 | -%0,83 | CNY 14,42 | CNY 14,55 | CNY 14,30 |
| 2,93M |
| 2026-09-23 | CNY 14,45 | -%0,21 | CNY 14,51 | CNY 14,62 | CNY 14,37 | 2,87M |
| 2026-09-22 | CNY 14,48 | +%0,14 | CNY 14,45 | CNY 14,52 | CNY 14,26 | 3,63M |
| 2026-09-21 | CNY 14,46 | +%0,14 | CNY 14,44 | CNY 14,62 | CNY 14,37 | 4,08M |
| 2026-09-18 | CNY 14,44 | +%0,07 | CNY 14,44 | CNY 14,58 | CNY 14,40 | 2,89M |
| 2026-09-17 | CNY 14,43 | +%0,56 | CNY 14,28 | CNY 14,48 | CNY 14,23 | 3,32M |
| 2026-09-16 | CNY 14,35 | -%1,03 | CNY 14,54 | CNY 14,54 | CNY 14,18 | 4,32M |
| 2026-09-15 | CNY 14,50 | -%1,36 | CNY 14,67 | CNY 14,72 | CNY 14,46 | 2,32M |
| 2026-09-14 | CNY 14,70 | +%1,59 | CNY 14,60 | CNY 14,72 | CNY 14,44 | 4,36M |
| 2026-09-11 | CNY 14,47 | -%1,50 | CNY 14,65 | CNY 14,65 | CNY 14,30 | 5,02M |
| 2026-09-10 | CNY 14,69 | -%3,16 | CNY 15,18 | CNY 15,29 | CNY 14,63 | 6,47M |
| 2026-09-09 | CNY 15,17 | -%2,82 | CNY 15,59 | CNY 15,63 | CNY 15,12 | 5,55M |
| 2026-09-08 | CNY 15,61 | +%0,58 | CNY 15,61 | CNY 15,86 | CNY 15,49 | 4,90M |
| 2026-09-07 | CNY 15,52 | -%0,39 | CNY 15,55 | CNY 15,72 | CNY 15,45 | 5,14M |
| 2026-09-04 | CNY 15,58 | +%2,50 | CNY 15,18 | CNY 15,70 | CNY 15,12 | 6,74M |
| 2026-09-03 | CNY 15,20 | +%0,86 | CNY 15,07 | CNY 15,33 | CNY 15,04 | 4,80M |
| 2026-09-02 | CNY 15,07 | -%0,92 | CNY 15,17 | CNY 15,24 | CNY 14,99 | 6,66M |
| 2026-09-01 | CNY 15,21 | +%0,26 | CNY 15,14 | CNY 15,45 | CNY 15,10 | 7,28M |
| 2026-08-31 | CNY 15,17 | -%1,17 | CNY 15,35 | CNY 15,50 | CNY 15,05 | 5,69M |
| 2026-08-28 | CNY 15,35 | +%0,13 | CNY 15,34 | CNY 15,40 | CNY 15,05 | 6,52M |
| 2026-08-27 | CNY 15,33 | -%5,25 | CNY 16,17 | CNY 16,17 | CNY 15,20 | 12,60M |
| 2026-08-26 | CNY 16,18 | -%0,37 | CNY 16,25 | CNY 16,45 | CNY 16,10 | 4,98M |
| 2026-08-25 | CNY 16,24 | +%2,72 | CNY 15,85 | CNY 16,35 | CNY 15,74 | 7,43M |
| 2026-08-24 | CNY 15,81 | +%1,48 | CNY 15,58 | CNY 15,90 | CNY 15,44 | 5,88M |
| 2026-08-21 | CNY 15,58 | -%2,26 | CNY 15,93 | CNY 15,98 | CNY 15,46 | 4,97M |
| 2026-08-20 | CNY 15,94 | +%0,82 | CNY 15,83 | CNY 16,06 | CNY 15,60 | 7,58M |
| 2026-08-19 | CNY 15,81 | -%0,19 | CNY 15,83 | CNY 16,08 | CNY 15,75 | 7,99M |
| 2026-08-18 | CNY 15,84 | -%0,19 | CNY 15,85 | CNY 16,05 | CNY 15,48 | 7,64M |
| 2026-08-17 | CNY 15,87 | +%0,38 | CNY 15,81 | CNY 15,90 | CNY 15,45 | 10,83M |
| 2026-08-14 | CNY 15,81 | -%4,12 | CNY 16,41 | CNY 16,53 | CNY 15,63 | 10,22M |
| 2026-08-13 | CNY 16,49 | -%2,14 | CNY 16,80 | CNY 16,90 | CNY 16,41 | 6,96M |
| 2026-08-12 | CNY 16,85 | -%0,59 | CNY 16,93 | CNY 17,17 | CNY 16,61 | 6,13M |
| 2026-08-11 | CNY 16,95 | -%0,12 | CNY 16,87 | CNY 17,37 | CNY 16,74 | 9,91M |
| 2026-08-10 | CNY 16,97 | +%2,04 | CNY 16,50 | CNY 17,29 | CNY 16,43 | 11,53M |
| 2026-08-07 | CNY 16,63 | -%1,01 | CNY 16,78 | CNY 16,82 | CNY 16,26 | 7,84M |
| 2026-08-06 | CNY 16,80 | -%2,89 | CNY 17,20 | CNY 17,30 | CNY 16,69 | 8,95M |
| 2026-08-05 | CNY 17,30 | +%0,23 | CNY 17,26 | CNY 17,44 | CNY 16,97 | 6,95M |
| 2026-08-04 | CNY 17,26 | -%2,65 | CNY 17,61 | CNY 17,78 | CNY 17,16 | 11,85M |
| 2026-08-03 | CNY 17,73 | -%2,80 | CNY 18,24 | CNY 18,24 | CNY 17,55 | 14,27M |
| 2026-07-31 | CNY 18,24 | +%2,47 | CNY 17,46 | CNY 18,45 | CNY 17,26 | 17,56M |
| 2026-07-30 | CNY 17,80 | +%5,08 | CNY 16,83 | CNY 18,24 | CNY 16,64 | 18,08M |
| 2026-07-29 | CNY 16,94 | +%4,31 | CNY 16,42 | CNY 17,26 | CNY 16,35 | 17,48M |
| 2026-07-28 | CNY 16,24 | +%6,01 | CNY 15,33 | CNY 16,38 | CNY 15,17 | 9,08M |
| 2026-07-27 | CNY 15,32 | -%0,71 | CNY 15,36 | CNY 15,65 | CNY 15,21 | 6,33M |
| 2026-07-24 | CNY 15,43 | -%2,09 | CNY 15,68 | CNY 15,90 | CNY 15,38 | 5,20M |
| 2026-07-23 | CNY 15,76 | +%0,51 | CNY 15,69 | CNY 15,84 | CNY 15,25 | 5,80M |
| 2026-07-22 | CNY 15,68 | -%1,07 | CNY 16,00 | CNY 16,03 | CNY 15,50 | 7,06M |
| 2026-07-21 | CNY 15,85 | -%1,06 | CNY 15,89 | CNY 16,55 | CNY 15,70 | 9,70M |
| 2026-07-20 | CNY 16,02 | +%1,71 | CNY 15,60 | CNY 16,30 | CNY 15,52 | 9,57M |
| 2026-07-17 | CNY 15,75 | -%0,63 | CNY 15,91 | CNY 16,40 | CNY 15,66 | 8,23M |
| 2026-07-16 | CNY 15,85 | +%2,92 | CNY 15,30 | CNY 16,10 | CNY 15,24 | 10,53M |
| 2026-07-15 | CNY 15,40 | +%4,76 | CNY 14,52 | CNY 15,78 | CNY 14,50 | 8,93M |
| 2026-07-14 | CNY 14,70 | +%4,40 | CNY 14,10 | CNY 14,97 | CNY 14,10 | 8,94M |
| 2026-07-13 | CNY 14,08 | +%1,15 | CNY 13,90 | CNY 14,28 | CNY 13,80 | 6,12M |
| 2026-07-10 | CNY 13,92 | -%0,78 | CNY 13,93 | CNY 14,19 | CNY 13,70 | 8,27M |
| 2026-07-09 | CNY 14,03 | -%3,64 | CNY 14,49 | CNY 14,65 | CNY 14,00 | 5,86M |
| 2026-07-08 | CNY 14,56 | +%0,07 | CNY 14,54 | CNY 15,18 | CNY 14,33 | 5,91M |
| 2026-07-07 | CNY 14,55 | -%0,61 | CNY 14,64 | CNY 14,80 | CNY 14,34 | 5,84M |
| 2026-07-06 | CNY 14,64 | %0,00 | CNY 14,70 | CNY 14,88 | CNY 14,43 | 6,11M |
| 2026-07-03 | CNY 14,64 | +%1,17 | CNY 14,51 | CNY 14,95 | CNY 14,41 | 5,71M |
| 2026-07-02 | CNY 14,47 | +%2,99 | CNY 14,12 | CNY 14,64 | CNY 14,04 | 8,32M |
| 2026-07-01 | CNY 14,05 | -%0,21 | CNY 14,09 | CNY 14,31 | CNY 13,83 | 6,56M |
| 2026-06-30 | CNY 14,08 | -%2,76 | CNY 14,45 | CNY 14,54 | CNY 13,92 | 5,37M |
| 2026-06-29 | CNY 14,48 | +%4,70 | CNY 13,67 | CNY 14,72 | CNY 13,55 | 12,21M |
| 2026-06-26 | CNY 13,83 | -%0,22 | CNY 13,74 | CNY 13,98 | CNY 12,91 | 18,09M |
| 2026-06-25 | CNY 13,86 | -%10,00 | CNY 15,40 | CNY 15,48 | CNY 13,86 | 13,38M |
| 2026-06-24 | CNY 15,40 | -%1,53 | CNY 15,75 | CNY 15,83 | CNY 15,31 | 3,30M |
| 2026-06-23 | CNY 15,64 | +%0,32 | CNY 15,43 | CNY 16,12 | CNY 15,43 | 4,00M |
| 2026-06-22 | CNY 15,59 | +%3,73 | CNY 15,04 | CNY 15,62 | CNY 14,62 | 6,24M |
| 2026-06-18 | CNY 15,03 | -%2,34 | CNY 15,31 | CNY 15,39 | CNY 14,97 | 4,23M |
| 2026-06-17 | CNY 15,39 | -%4,76 | CNY 16,22 | CNY 16,22 | CNY 15,30 | 6,50M |
| 2026-06-16 | CNY 16,16 | -%4,09 | CNY 16,79 | CNY 16,80 | CNY 16,13 | 5,19M |
| 2026-06-15 | CNY 16,85 | +%1,51 | CNY 16,60 | CNY 16,89 | CNY 16,49 | 4,20M |
| 2026-06-12 | CNY 16,60 | +%3,17 | CNY 16,11 | CNY 16,68 | CNY 15,96 | 4,50M |
| 2026-06-11 | CNY 16,09 | -%1,53 | CNY 16,33 | CNY 16,44 | CNY 16,02 | 3,13M |
| 2026-06-10 | CNY 16,34 | +%1,18 | CNY 16,05 | CNY 16,45 | CNY 16,00 | 4,28M |
| 2026-06-09 | CNY 16,15 | -%2,59 | CNY 16,30 | CNY 16,37 | CNY 15,86 | 5,22M |
| 2026-06-08 | CNY 16,58 | -%1,72 | CNY 16,85 | CNY 16,97 | CNY 16,42 | 4,68M |
| 2026-06-05 | CNY 16,87 | -%0,53 | CNY 16,95 | CNY 17,35 | CNY 16,70 | 4,30M |
| 2026-06-04 | CNY 16,96 | -%3,25 | CNY 17,55 | CNY 17,74 | CNY 16,81 | 4,50M |
| 2026-06-03 | CNY 17,53 | -%2,77 | CNY 17,90 | CNY 18,04 | CNY 17,41 | 5,04M |
| 2026-06-02 | CNY 18,03 | -%3,43 | CNY 18,55 | CNY 18,71 | CNY 17,70 | 7,69M |
| 2026-06-01 | CNY 18,67 | -%0,32 | CNY 18,40 | CNY 18,75 | CNY 18,25 | 6,43M |
| 2026-05-29 | CNY 18,73 | +%6,48 | CNY 17,61 | CNY 18,82 | CNY 17,44 | 9,70M |
| 2026-05-28 | CNY 17,59 | -%2,28 | CNY 17,85 | CNY 17,85 | CNY 17,55 | 4,09M |
| 2026-05-27 | CNY 18,00 | +%2,51 | CNY 17,54 | CNY 18,21 | CNY 17,18 | 6,89M |
| 2026-05-26 | CNY 17,56 | +%4,03 | CNY 17,00 | CNY 17,68 | CNY 16,86 | 7,04M |